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 | 22.80 | 23.09 | -0.09 | -0.39% | 22.80 | 23.45 | 117885 | 27338 | 1.78% |
| 2025-04-02 | 23.00 | 23.18 | 0.12 | 0.52% | 22.99 | 23.86 | 128563 | 30081 | 1.95% |
| 2025-04-01 | 23.30 | 23.06 | -0.19 | -0.82% | 23.05 | 23.86 | 157124 | 36780 | 2.38% |
| 2025-03-31 | 22.86 | 23.25 | -0.09 | -0.39% | 22.48 | 23.72 | 256026 | 58978 | 3.88% |
| 2025-03-28 | 23.02 | 23.34 | 0.34 | 1.48% | 22.88 | 23.86 | 281890 | 65970 | 4.27% |
| 2025-03-27 | 23.65 | 23.00 | -0.60 | -2.54% | 22.88 | 23.71 | 205239 | 47657 | 3.11% |
| 2025-03-26 | 23.62 | 23.60 | -0.23 | -0.97% | 23.60 | 23.94 | 135971 | 32311 | 2.06% |
| 2025-03-25 | 24.50 | 23.83 | -1.12 | -4.49% | 23.81 | 24.60 | 238084 | 57348 | 3.61% |
| 2025-03-24 | 24.51 | 24.95 | 0.67 | 2.76% | 23.71 | 25.54 | 408255 | 101188 | 6.18% |
| 2025-03-21 | 24.76 | 24.28 | -0.64 | -2.57% | 24.27 | 25.10 | 173274 | 42623 | 2.62% |
| 2025-03-20 | 25.08 | 24.92 | -0.13 | -0.52% | 24.88 | 25.27 | 139635 | 35012 | 2.11% |
| 2025-03-19 | 25.59 | 25.05 | -0.55 | -2.15% | 24.95 | 25.59 | 187490 | 47175 | 2.84% |
| 2025-03-18 | 25.70 | 25.60 | -0.02 | -0.08% | 25.36 | 25.87 | 181278 | 46454 | 2.74% |
| 2025-03-17 | 25.69 | 25.62 | -0.08 | -0.31% | 25.42 | 25.88 | 201944 | 51716 | 3.06% |
| 2025-03-14 | 25.00 | 25.70 | 0.68 | 2.72% | 24.78 | 25.79 | 277550 | 70456 | 4.20% |
| 2025-03-13 | 25.56 | 25.02 | -0.82 | -3.17% | 24.90 | 25.80 | 258878 | 65236 | 3.92% |
| 2025-03-12 | 25.83 | 25.84 | 0.01 | 0.04% | 25.80 | 26.20 | 276104 | 71745 | 4.18% |
| 2025-03-11 | 25.25 | 25.83 | -0.26 | -1.00% | 25.25 | 25.84 | 207153 | 53119 | 3.14% |
| 2025-03-10 | 25.36 | 26.09 | 0.48 | 1.87% | 25.04 | 26.29 | 331816 | 85046 | 5.02% |
| 2025-03-07 | 25.95 | 25.61 | -0.61 | -2.33% | 25.50 | 26.58 | 397710 | 103608 | 6.02% |
| 2025-03-06 | 25.43 | 26.22 | 1.06 | 4.21% | 25.40 | 26.55 | 516226 | 134410 | 7.82% |
| 2025-03-05 | 25.00 | 25.16 | 0.05 | 0.20% | 24.68 | 25.35 | 249642 | 62411 | 3.78% |
| 2025-03-04 | 24.50 | 25.11 | 0.47 | 1.91% | 24.38 | 25.12 | 240575 | 59759 | 3.64% |
| 2025-03-03 | 24.85 | 24.64 | -0.09 | -0.36% | 24.30 | 25.19 | 305630 | 75807 | 4.63% |
| 2025-02-28 | 26.05 | 24.73 | -1.67 | -6.33% | 24.58 | 26.27 | 468260 | 118757 | 7.09% |
| 2025-02-27 | 26.82 | 26.40 | -0.82 | -3.01% | 25.96 | 27.25 | 526757 | 139955 | 7.98% |
| 2025-02-26 | 27.30 | 27.22 | 0.08 | 0.29% | 26.84 | 28.08 | 590822 | 161431 | 8.93% |
| 2025-02-25 | 26.74 | 27.14 | -1.44 | -5.04% | 26.74 | 27.60 | 870244 | 235899 | 13.15% |
| 2025-02-24 | 29.00 | 28.58 | 0.41 | 1.46% | 28.33 | 30.24 | 1594679 | 469498 | 24.09% |
| 2025-02-21 | 26.03 | 28.17 | 2.40 | 9.31% | 25.29 | 28.42 | 1181432 | 321835 | 17.85% |
| 2025-02-20 | 25.95 | 25.77 | -0.33 | -1.26% | 25.53 | 26.24 | 371713 | 96062 | 5.62% |
| 2025-02-19 | 25.88 | 26.10 | 0.45 | 1.75% | 25.51 | 26.21 | 434571 | 112922 | 6.57% |
| 2025-02-18 | 27.29 | 25.65 | -1.82 | -6.63% | 25.58 | 27.48 | 621253 | 163945 | 9.39% |
| 2025-02-17 | 28.00 | 27.47 | 0.03 | 0.11% | 27.20 | 28.38 | 554839 | 154372 | 8.38% |
| 2025-02-14 | 27.20 | 27.44 | 0.05 | 0.18% | 26.36 | 27.88 | 637429 | 172937 | 9.63% |
| 2025-02-13 | 27.99 | 27.39 | -0.72 | -2.56% | 27.23 | 28.73 | 714636 | 199506 | 10.81% |
| 2025-02-12 | 27.98 | 28.11 | -0.59 | -2.06% | 27.77 | 28.95 | 623094 | 176191 | 9.43% |
| 2025-02-11 | 27.61 | 28.70 | 0.63 | 2.24% | 27.10 | 30.00 | 947034 | 267262 | 14.33% |
| 2025-02-10 | 27.29 | 28.07 | 0.88 | 3.24% | 26.93 | 28.09 | 759128 | 209705 | 11.48% |
| 2025-02-07 | 26.41 | 27.19 | 0.39 | 1.46% | 26.40 | 28.19 | 874504 | 240255 | 13.23% |
| 2025-02-06 | 26.00 | 26.80 | 0.80 | 3.08% | 25.34 | 27.00 | 722440 | 191158 | 10.93% |
| 2025-02-05 | 25.22 | 26.00 | 1.55 | 6.34% | 24.90 | 26.30 | 639938 | 164624 | 9.68% |
| 2025-01-27 | 25.45 | 24.45 | -0.44 | -1.77% | 24.40 | 25.65 | 421640 | 105283 | 6.38% |
| 2025-01-24 | 24.10 | 24.89 | 0.80 | 3.32% | 23.81 | 24.98 | 470669 | 115927 | 7.12% |
| 2025-01-23 | 24.20 | 24.09 | 0.30 | 1.26% | 24.06 | 25.13 | 469237 | 115682 | 7.10% |
| 2025-01-22 | 24.17 | 23.79 | -0.54 | -2.22% | 23.70 | 24.48 | 236641 | 56860 | 3.58% |
| 2025-01-21 | 24.45 | 24.33 | 0.23 | 0.95% | 23.88 | 24.64 | 291766 | 70737 | 4.41% |
| 2025-01-20 | 24.46 | 24.10 | 0.00 | 0.00% | 23.97 | 24.66 | 305128 | 74165 | 4.62% |
| 2025-01-17 | 24.49 | 24.10 | -0.43 | -1.75% | 23.80 | 24.55 | 333470 | 80381 | 5.05% |
| 2025-01-16 | 24.70 | 24.53 | -0.45 | -1.80% | 24.21 | 25.77 | 570532 | 142104 | 8.63% |
| 2025-01-15 | 24.22 | 24.98 | 1.10 | 4.61% | 24.12 | 26.51 | 864939 | 218151 | 13.09% |
| 2025-01-14 | 22.68 | 23.88 | 1.60 | 7.18% | 22.46 | 23.88 | 549677 | 128251 | 8.32% |
| 2025-01-13 | 21.76 | 22.28 | -0.09 | -0.40% | 21.41 | 22.48 | 235930 | 51906 | 3.57% |
| 2025-01-10 | 23.05 | 22.37 | -0.81 | -3.49% | 22.30 | 23.37 | 278147 | 63480 | 4.21% |
| 2025-01-09 | 22.90 | 23.18 | 0.20 | 0.87% | 22.80 | 23.49 | 345940 | 80460 | 5.23% |
| 2025-01-08 | 22.79 | 22.98 | -0.01 | -0.04% | 22.09 | 23.28 | 355367 | 81025 | 5.38% |
| 2025-01-07 | 22.55 | 22.99 | 0.40 | 1.77% | 22.39 | 23.00 | 256261 | 58236 | 3.88% |
| 2025-01-06 | 22.23 | 22.59 | 0.46 | 2.08% | 21.79 | 23.19 | 394606 | 89295 | 5.97% |
| 2025-01-03 | 24.01 | 22.13 | -1.76 | -7.37% | 22.10 | 24.14 | 385045 | 87887 | 5.83% |
| 2025-01-02 | 24.60 | 23.89 | -0.64 | -2.61% | 23.46 | 24.90 | 295064 | 71343 | 4.46% |
| 2024-12-31 | 26.00 | 24.53 | -1.36 | -5.25% | 24.52 | 26.06 | 310740 | 78047 | 4.70% |
| 2024-12-30 | 26.00 | 25.89 | 0.04 | 0.15% | 25.67 | 26.46 | 236371 | 61636 | 3.58% |
| 2024-12-27 | 25.81 | 25.85 | 0.05 | 0.19% | 25.56 | 26.30 | 260459 | 67781 | 3.94% |
| 2024-12-26 | 25.38 | 25.80 | 0.43 | 1.69% | 25.37 | 26.10 | 252198 | 65081 | 3.82% |
| 2024-12-25 | 26.08 | 25.37 | -0.94 | -3.57% | 25.01 | 26.29 | 323016 | 82269 | 4.89% |