致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 23.67 | 23.41 | -0.30 | -1.27% | 23.30 | 24.18 | 71703 | 17018 | 2.11% |
| 2025-04-02 | 23.69 | 23.71 | 0.06 | 0.25% | 23.59 | 23.90 | 35303 | 8377 | 1.04% |
| 2025-04-01 | 23.83 | 23.65 | -0.18 | -0.76% | 23.60 | 24.05 | 51137 | 12154 | 1.50% |
| 2025-03-31 | 23.70 | 23.83 | -0.03 | -0.13% | 23.45 | 24.09 | 59465 | 14163 | 1.75% |
| 2025-03-28 | 24.04 | 23.86 | -0.28 | -1.16% | 23.77 | 24.37 | 55113 | 13222 | 1.62% |
| 2025-03-27 | 24.10 | 24.14 | 0.11 | 0.46% | 23.85 | 24.65 | 79081 | 19197 | 2.32% |
| 2025-03-26 | 23.65 | 24.03 | 0.34 | 1.44% | 23.61 | 24.43 | 58545 | 14031 | 1.72% |
| 2025-03-25 | 23.91 | 23.69 | -0.19 | -0.80% | 23.60 | 24.03 | 48094 | 11441 | 1.41% |
| 2025-03-24 | 24.07 | 23.88 | -0.15 | -0.62% | 23.33 | 24.11 | 77442 | 18356 | 2.28% |
| 2025-03-21 | 24.76 | 24.03 | -0.81 | -3.26% | 24.02 | 24.76 | 87981 | 21375 | 2.59% |
| 2025-03-20 | 25.07 | 24.84 | -0.23 | -0.92% | 24.80 | 25.15 | 51477 | 12851 | 1.51% |
| 2025-03-19 | 25.37 | 25.07 | -0.35 | -1.38% | 24.94 | 25.52 | 57816 | 14546 | 1.70% |
| 2025-03-18 | 25.28 | 25.42 | 0.15 | 0.59% | 25.26 | 25.70 | 76885 | 19590 | 2.26% |
| 2025-03-17 | 25.30 | 25.27 | 0.05 | 0.20% | 25.10 | 25.52 | 63091 | 15972 | 1.85% |
| 2025-03-14 | 24.70 | 25.22 | 0.45 | 1.82% | 24.49 | 25.27 | 85815 | 21438 | 2.52% |
| 2025-03-13 | 25.44 | 24.77 | -0.70 | -2.75% | 24.42 | 25.55 | 111952 | 27778 | 3.29% |
| 2025-03-12 | 25.60 | 25.47 | -0.12 | -0.47% | 25.47 | 25.98 | 93097 | 23881 | 2.74% |
| 2025-03-11 | 25.40 | 25.59 | -0.15 | -0.58% | 25.25 | 25.77 | 72558 | 18481 | 2.13% |
| 2025-03-10 | 25.77 | 25.74 | -0.16 | -0.62% | 25.46 | 25.97 | 75318 | 19353 | 2.21% |
| 2025-03-07 | 25.98 | 25.90 | -0.14 | -0.54% | 25.56 | 26.38 | 132410 | 34395 | 3.89% |
| 2025-03-06 | 26.07 | 26.04 | 0.02 | 0.08% | 25.98 | 26.30 | 158024 | 41287 | 4.64% |
| 2025-03-05 | 26.55 | 26.02 | -0.18 | -0.69% | 25.80 | 26.59 | 162729 | 42641 | 4.78% |
| 2025-03-04 | 24.79 | 26.20 | 1.26 | 5.05% | 24.69 | 26.28 | 185089 | 47555 | 5.44% |
| 2025-03-03 | 25.25 | 24.94 | -0.21 | -0.83% | 24.78 | 25.71 | 108167 | 27326 | 3.18% |
| 2025-02-28 | 26.05 | 25.15 | -1.24 | -4.70% | 25.03 | 26.38 | 144776 | 37088 | 4.25% |
| 2025-02-27 | 26.54 | 26.39 | -0.15 | -0.57% | 25.85 | 26.79 | 169593 | 44661 | 4.98% |
| 2025-02-26 | 26.35 | 26.54 | 0.16 | 0.61% | 25.91 | 26.68 | 190045 | 50066 | 5.58% |
| 2025-02-25 | 25.83 | 26.38 | 0.23 | 0.88% | 25.72 | 26.80 | 275991 | 72927 | 8.11% |
| 2025-02-24 | 25.21 | 26.15 | 0.95 | 3.77% | 25.02 | 26.80 | 272283 | 70446 | 8.00% |
| 2025-02-21 | 24.72 | 25.20 | 0.51 | 2.07% | 24.46 | 25.36 | 140624 | 35154 | 4.13% |
| 2025-02-20 | 24.50 | 24.69 | 0.24 | 0.98% | 24.24 | 24.79 | 100466 | 24654 | 2.95% |
| 2025-02-19 | 23.58 | 24.45 | 0.79 | 3.34% | 23.51 | 24.47 | 99924 | 24198 | 2.94% |
| 2025-02-18 | 24.40 | 23.66 | -0.75 | -3.07% | 23.52 | 24.58 | 99965 | 24037 | 2.94% |
| 2025-02-17 | 24.23 | 24.41 | 0.24 | 0.99% | 24.17 | 25.04 | 106706 | 26103 | 3.14% |
| 2025-02-14 | 24.03 | 24.17 | 0.08 | 0.33% | 23.75 | 24.25 | 81038 | 19467 | 2.39% |
| 2025-02-13 | 24.87 | 24.09 | -0.98 | -3.91% | 24.08 | 24.93 | 120843 | 29450 | 3.56% |
| 2025-02-12 | 24.42 | 25.07 | 0.49 | 1.99% | 24.24 | 25.09 | 113451 | 28002 | 3.34% |
| 2025-02-11 | 24.90 | 24.58 | -0.28 | -1.13% | 24.46 | 24.92 | 68499 | 16861 | 2.02% |
| 2025-02-10 | 24.75 | 24.86 | 0.12 | 0.49% | 24.53 | 24.98 | 81696 | 20258 | 2.41% |
| 2025-02-07 | 24.65 | 24.74 | 0.13 | 0.53% | 24.43 | 25.12 | 125478 | 31101 | 3.70% |
| 2025-02-06 | 23.52 | 24.61 | 0.93 | 3.93% | 23.50 | 24.65 | 112510 | 27408 | 3.32% |
| 2025-02-05 | 23.58 | 23.68 | 0.41 | 1.76% | 23.52 | 24.00 | 70123 | 16656 | 2.07% |
| 2025-01-27 | 24.09 | 23.27 | -0.73 | -3.04% | 23.26 | 24.14 | 69303 | 16366 | 2.04% |
| 2025-01-24 | 23.75 | 24.00 | 0.22 | 0.93% | 23.66 | 24.05 | 63754 | 15248 | 1.88% |
| 2025-01-23 | 24.25 | 23.78 | -0.12 | -0.50% | 23.77 | 24.55 | 93859 | 22699 | 2.77% |
| 2025-01-22 | 23.95 | 23.90 | -0.22 | -0.91% | 23.77 | 24.22 | 68763 | 16476 | 2.03% |
| 2025-01-21 | 23.85 | 24.12 | 0.33 | 1.39% | 23.55 | 24.15 | 79511 | 18999 | 2.34% |
| 2025-01-20 | 24.00 | 23.79 | -0.03 | -0.13% | 23.65 | 24.12 | 75858 | 18078 | 2.24% |
| 2025-01-17 | 23.05 | 23.82 | 0.68 | 2.94% | 23.02 | 24.18 | 110816 | 26238 | 3.27% |
| 2025-01-16 | 23.52 | 23.14 | -0.12 | -0.52% | 23.00 | 23.80 | 75074 | 17536 | 2.21% |
| 2025-01-15 | 23.29 | 23.26 | -0.13 | -0.56% | 23.13 | 23.56 | 66393 | 15487 | 1.96% |
| 2025-01-14 | 22.42 | 23.39 | 1.05 | 4.70% | 22.24 | 23.40 | 100952 | 23224 | 2.98% |
| 2025-01-13 | 21.75 | 22.34 | 0.36 | 1.64% | 21.60 | 22.35 | 65507 | 14433 | 1.93% |
| 2025-01-10 | 22.56 | 21.98 | -0.65 | -2.87% | 21.98 | 23.08 | 75842 | 17134 | 2.24% |
| 2025-01-09 | 22.41 | 22.63 | 0.03 | 0.13% | 22.33 | 23.04 | 73482 | 16748 | 2.17% |
| 2025-01-08 | 22.70 | 22.60 | -0.25 | -1.09% | 21.78 | 22.94 | 98432 | 21997 | 2.90% |
| 2025-01-07 | 22.46 | 22.85 | 0.47 | 2.10% | 22.38 | 22.92 | 72004 | 16311 | 2.12% |
| 2025-01-06 | 22.30 | 22.38 | 0.04 | 0.18% | 22.12 | 22.58 | 63073 | 14096 | 1.86% |
| 2025-01-03 | 23.19 | 22.34 | -0.84 | -3.62% | 22.33 | 23.40 | 97187 | 22147 | 2.86% |
| 2025-01-02 | 24.26 | 23.18 | -1.29 | -5.27% | 22.87 | 24.35 | 130894 | 30966 | 3.86% |
| 2024-12-31 | 25.92 | 24.47 | -1.44 | -5.56% | 24.47 | 26.17 | 153291 | 38451 | 4.52% |
| 2024-12-30 | 25.90 | 25.91 | -0.15 | -0.58% | 25.50 | 26.45 | 125676 | 32674 | 3.70% |
| 2024-12-27 | 27.00 | 26.06 | -0.80 | -2.98% | 26.03 | 27.11 | 194559 | 51735 | 5.73% |
| 2024-12-26 | 26.40 | 26.86 | 0.46 | 1.74% | 26.01 | 26.98 | 193711 | 51787 | 5.71% |