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 | 23.52 | 23.77 | -0.02 | -0.08% | 23.40 | 24.08 | 55941 | 13307 | 1.30% |
| 2025-04-02 | 23.68 | 23.79 | 0.02 | 0.08% | 23.59 | 23.91 | 40290 | 9580 | 0.94% |
| 2025-04-01 | 23.20 | 23.77 | 0.67 | 2.90% | 23.12 | 24.16 | 99050 | 23625 | 2.30% |
| 2025-03-31 | 23.40 | 23.10 | -0.40 | -1.70% | 22.80 | 23.55 | 56661 | 13118 | 1.32% |
| 2025-03-28 | 23.63 | 23.50 | -0.13 | -0.55% | 23.47 | 23.99 | 48022 | 11393 | 1.12% |
| 2025-03-27 | 23.26 | 23.63 | 0.29 | 1.24% | 23.03 | 23.74 | 43817 | 10272 | 1.02% |
| 2025-03-26 | 23.30 | 23.34 | -0.03 | -0.13% | 23.28 | 23.53 | 25900 | 6057 | 0.60% |
| 2025-03-25 | 23.18 | 23.37 | 0.18 | 0.78% | 23.08 | 23.40 | 37153 | 8642 | 0.86% |
| 2025-03-24 | 23.40 | 23.19 | -0.29 | -1.24% | 22.88 | 23.53 | 51399 | 11908 | 1.20% |
| 2025-03-21 | 23.84 | 23.48 | -0.36 | -1.51% | 23.45 | 23.90 | 49178 | 11610 | 1.14% |
| 2025-03-20 | 23.99 | 23.84 | -0.14 | -0.58% | 23.74 | 24.15 | 56533 | 13504 | 1.31% |
| 2025-03-19 | 24.00 | 23.98 | -0.12 | -0.50% | 23.90 | 24.24 | 48731 | 11726 | 1.13% |
| 2025-03-18 | 23.96 | 24.10 | 0.14 | 0.58% | 23.88 | 24.21 | 55080 | 13272 | 1.28% |
| 2025-03-17 | 24.08 | 23.96 | -0.04 | -0.17% | 23.77 | 24.23 | 53112 | 12725 | 1.23% |
| 2025-03-14 | 23.31 | 24.00 | 0.69 | 2.96% | 23.10 | 24.00 | 83098 | 19680 | 1.93% |
| 2025-03-13 | 23.44 | 23.31 | -0.10 | -0.43% | 23.07 | 23.48 | 48050 | 11180 | 1.12% |
| 2025-03-12 | 23.55 | 23.41 | -0.07 | -0.30% | 23.31 | 23.60 | 51897 | 12157 | 1.21% |
| 2025-03-11 | 23.59 | 23.48 | -0.33 | -1.39% | 23.27 | 23.60 | 65122 | 15246 | 1.51% |
| 2025-03-10 | 24.21 | 23.81 | 0.12 | 0.51% | 23.66 | 24.32 | 77185 | 18488 | 1.79% |
| 2025-03-07 | 23.82 | 23.69 | -0.25 | -1.04% | 23.53 | 23.98 | 64997 | 15448 | 1.51% |
| 2025-03-06 | 23.60 | 23.94 | 0.45 | 1.92% | 23.41 | 24.04 | 74651 | 17806 | 1.74% |
| 2025-03-05 | 23.83 | 23.49 | -0.23 | -0.97% | 23.37 | 23.83 | 54157 | 12743 | 1.26% |
| 2025-03-04 | 23.25 | 23.72 | 0.37 | 1.58% | 23.01 | 23.80 | 64295 | 15169 | 1.49% |
| 2025-03-03 | 23.42 | 23.35 | -0.06 | -0.26% | 23.22 | 23.81 | 77154 | 18145 | 1.79% |
| 2025-02-28 | 24.06 | 23.41 | -0.68 | -2.82% | 23.26 | 24.26 | 84428 | 20016 | 1.96% |
| 2025-02-27 | 24.24 | 24.09 | -0.15 | -0.62% | 23.71 | 24.27 | 74030 | 17764 | 1.72% |
| 2025-02-26 | 24.07 | 24.24 | 0.28 | 1.17% | 23.93 | 24.30 | 81999 | 19763 | 1.91% |
| 2025-02-25 | 24.38 | 23.96 | -0.70 | -2.84% | 23.87 | 24.38 | 114328 | 27570 | 2.66% |
| 2025-02-24 | 25.18 | 24.66 | -0.58 | -2.30% | 24.45 | 25.49 | 143825 | 35663 | 3.34% |
| 2025-02-21 | 25.42 | 25.24 | -0.18 | -0.71% | 24.97 | 26.00 | 144386 | 36413 | 3.36% |
| 2025-02-20 | 25.42 | 25.42 | 0.12 | 0.47% | 25.28 | 26.10 | 168246 | 43101 | 3.91% |
| 2025-02-19 | 25.12 | 25.30 | 0.15 | 0.60% | 24.45 | 25.39 | 169827 | 42405 | 3.95% |
| 2025-02-18 | 25.30 | 25.15 | -0.19 | -0.75% | 24.95 | 25.91 | 192394 | 48825 | 4.47% |
| 2025-02-17 | 25.76 | 25.34 | 0.42 | 1.69% | 25.11 | 26.48 | 387925 | 99990 | 9.02% |
| 2025-02-14 | 22.40 | 24.92 | 2.54 | 11.35% | 22.40 | 24.98 | 319878 | 77007 | 7.44% |
| 2025-02-13 | 22.50 | 22.38 | -0.17 | -0.75% | 22.32 | 22.57 | 49922 | 11194 | 1.16% |
| 2025-02-12 | 22.60 | 22.55 | -0.14 | -0.62% | 22.32 | 22.71 | 63646 | 14316 | 1.48% |
| 2025-02-11 | 23.04 | 22.69 | -0.31 | -1.35% | 22.51 | 23.08 | 70471 | 15996 | 1.64% |
| 2025-02-10 | 22.92 | 23.00 | 0.22 | 0.97% | 22.64 | 23.05 | 76590 | 17529 | 1.78% |
| 2025-02-07 | 22.85 | 22.78 | -0.07 | -0.31% | 22.66 | 23.25 | 90213 | 20722 | 2.10% |
| 2025-02-06 | 22.44 | 22.85 | 0.32 | 1.42% | 22.31 | 22.92 | 53278 | 12080 | 1.24% |
| 2025-02-05 | 22.45 | 22.53 | 0.25 | 1.12% | 22.23 | 22.61 | 45988 | 10332 | 1.07% |
| 2025-01-27 | 22.22 | 22.28 | 0.16 | 0.72% | 22.13 | 22.48 | 35892 | 8012 | 0.83% |
| 2025-01-24 | 21.90 | 22.12 | 0.17 | 0.77% | 21.81 | 22.17 | 33500 | 7386 | 0.78% |
| 2025-01-23 | 22.08 | 21.95 | 0.06 | 0.27% | 21.91 | 22.33 | 32656 | 7223 | 0.76% |
| 2025-01-22 | 22.15 | 21.89 | -0.31 | -1.40% | 21.68 | 22.15 | 37229 | 8136 | 0.87% |
| 2025-01-21 | 22.36 | 22.20 | -0.10 | -0.45% | 21.98 | 22.44 | 24112 | 5339 | 0.56% |
| 2025-01-20 | 22.30 | 22.30 | 0.20 | 0.90% | 22.16 | 22.57 | 43167 | 9645 | 1.00% |
| 2025-01-17 | 21.85 | 22.10 | 0.16 | 0.73% | 21.76 | 22.21 | 32560 | 7165 | 0.76% |
| 2025-01-16 | 22.05 | 21.94 | -0.02 | -0.09% | 21.77 | 22.28 | 34653 | 7636 | 0.81% |
| 2025-01-15 | 22.03 | 21.96 | -0.18 | -0.81% | 21.80 | 22.14 | 36434 | 7996 | 0.85% |
| 2025-01-14 | 21.54 | 22.14 | 0.68 | 3.17% | 21.44 | 22.14 | 49741 | 10861 | 1.16% |
| 2025-01-13 | 21.21 | 21.46 | 0.13 | 0.61% | 21.11 | 21.49 | 27096 | 5792 | 0.63% |
| 2025-01-10 | 21.78 | 21.33 | -0.45 | -2.07% | 21.33 | 21.93 | 37944 | 8188 | 0.88% |
| 2025-01-09 | 21.80 | 21.78 | -0.10 | -0.46% | 21.61 | 22.06 | 35848 | 7829 | 0.83% |
| 2025-01-08 | 22.02 | 21.88 | -0.18 | -0.82% | 21.36 | 22.07 | 46903 | 10209 | 1.09% |
| 2025-01-07 | 22.48 | 22.06 | -0.29 | -1.30% | 21.74 | 22.50 | 51568 | 11347 | 1.20% |
| 2025-01-06 | 21.80 | 22.35 | 0.79 | 3.66% | 21.72 | 22.75 | 87327 | 19455 | 2.03% |
| 2025-01-03 | 21.83 | 21.56 | -0.17 | -0.78% | 21.54 | 22.10 | 62666 | 13680 | 1.46% |
| 2025-01-02 | 22.46 | 21.73 | -0.68 | -3.03% | 21.62 | 22.60 | 64992 | 14366 | 1.96% |
| 2024-12-31 | 22.99 | 22.41 | -0.52 | -2.27% | 22.41 | 23.03 | 52748 | 11943 | 1.59% |
| 2024-12-30 | 23.16 | 22.93 | -0.33 | -1.42% | 22.80 | 23.24 | 54960 | 12642 | 1.65% |
| 2024-12-27 | 23.41 | 23.26 | 0.03 | 0.13% | 23.21 | 23.49 | 48357 | 11284 | 1.46% |
| 2024-12-26 | 23.55 | 23.23 | -0.30 | -1.27% | 23.00 | 23.66 | 72659 | 16932 | 2.19% |