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 | 23.30 | 22.90 | -0.71 | -3.01% | 22.86 | 23.94 | 23778 | 5551 | 1.65% |
| 2025-04-02 | 23.50 | 23.61 | 0.03 | 0.13% | 23.30 | 24.00 | 28075 | 6628 | 1.95% |
| 2025-04-01 | 23.37 | 23.58 | 0.45 | 1.95% | 23.37 | 24.43 | 43562 | 10364 | 3.03% |
| 2025-03-31 | 22.96 | 23.13 | 0.17 | 0.74% | 22.11 | 23.31 | 39286 | 8908 | 2.73% |
| 2025-03-28 | 23.97 | 22.96 | -0.98 | -4.09% | 22.94 | 24.15 | 32085 | 7514 | 2.23% |
| 2025-03-27 | 23.59 | 23.94 | 0.34 | 1.44% | 23.22 | 24.42 | 36678 | 8743 | 2.55% |
| 2025-03-26 | 23.51 | 23.60 | 0.20 | 0.85% | 23.27 | 24.18 | 39991 | 9466 | 2.78% |
| 2025-03-25 | 24.70 | 23.40 | -1.41 | -5.68% | 23.33 | 24.70 | 61649 | 14713 | 4.28% |
| 2025-03-24 | 25.28 | 24.81 | -0.64 | -2.51% | 23.39 | 26.09 | 92323 | 22649 | 6.41% |
| 2025-03-21 | 27.00 | 25.45 | -1.70 | -6.26% | 25.30 | 27.00 | 77517 | 20086 | 5.38% |
| 2025-03-20 | 26.37 | 27.15 | 0.84 | 3.19% | 26.36 | 28.01 | 64121 | 17461 | 4.45% |
| 2025-03-19 | 26.19 | 26.31 | 0.15 | 0.57% | 26.12 | 26.98 | 47079 | 12459 | 3.27% |
| 2025-03-18 | 26.14 | 26.16 | 0.03 | 0.11% | 25.60 | 27.05 | 56639 | 14864 | 3.93% |
| 2025-03-17 | 26.18 | 26.13 | 0.17 | 0.65% | 25.41 | 26.57 | 33262 | 8607 | 2.31% |
| 2025-03-14 | 26.20 | 25.96 | -0.24 | -0.92% | 25.58 | 26.30 | 46042 | 11951 | 3.20% |
| 2025-03-13 | 25.87 | 26.20 | 0.21 | 0.81% | 25.07 | 26.37 | 64249 | 16621 | 4.46% |
| 2025-03-12 | 26.66 | 25.99 | -0.43 | -1.63% | 25.82 | 27.81 | 87122 | 23212 | 6.05% |
| 2025-03-11 | 23.80 | 26.42 | 2.15 | 8.86% | 23.75 | 26.90 | 112412 | 28834 | 7.81% |
| 2025-03-10 | 23.76 | 24.27 | 0.50 | 2.10% | 23.09 | 24.58 | 63780 | 15376 | 4.43% |
| 2025-03-07 | 23.79 | 23.77 | -0.41 | -1.70% | 23.57 | 25.20 | 103162 | 25040 | 7.16% |
| 2025-03-06 | 22.49 | 24.18 | 1.99 | 8.97% | 22.01 | 24.30 | 102377 | 23682 | 7.11% |
| 2025-03-05 | 21.76 | 22.19 | 0.45 | 2.07% | 21.21 | 22.52 | 69773 | 15290 | 4.85% |
| 2025-03-04 | 20.69 | 21.74 | 0.94 | 4.52% | 20.30 | 22.10 | 88668 | 19140 | 6.16% |
| 2025-03-03 | 20.69 | 20.80 | 0.05 | 0.24% | 20.41 | 21.99 | 51627 | 10944 | 3.59% |
| 2025-02-28 | 21.22 | 20.75 | -0.68 | -3.17% | 20.62 | 21.89 | 48377 | 10291 | 3.36% |
| 2025-02-27 | 22.10 | 21.43 | -0.54 | -2.46% | 20.99 | 22.39 | 62919 | 13601 | 4.37% |
| 2025-02-26 | 21.61 | 21.97 | 0.41 | 1.90% | 21.56 | 22.80 | 101895 | 22594 | 7.08% |
| 2025-02-25 | 21.55 | 21.56 | -0.50 | -2.27% | 21.17 | 21.98 | 70673 | 15198 | 4.91% |
| 2025-02-24 | 19.75 | 22.06 | 2.23 | 11.25% | 19.53 | 22.77 | 129674 | 27765 | 9.01% |
| 2025-02-21 | 20.20 | 19.83 | -0.48 | -2.36% | 19.68 | 20.28 | 48204 | 9572 | 3.35% |
| 2025-02-20 | 20.35 | 20.31 | -0.07 | -0.34% | 19.76 | 20.61 | 51218 | 10301 | 3.56% |
| 2025-02-19 | 19.89 | 20.38 | 0.10 | 0.49% | 19.80 | 20.82 | 37356 | 7604 | 2.59% |
| 2025-02-18 | 20.56 | 20.28 | -0.13 | -0.64% | 19.63 | 20.63 | 45318 | 9064 | 3.15% |
| 2025-02-17 | 20.10 | 20.41 | 0.20 | 0.99% | 20.00 | 21.03 | 51180 | 10529 | 3.55% |
| 2025-02-14 | 21.00 | 20.21 | -0.49 | -2.37% | 19.94 | 21.00 | 59960 | 12161 | 4.16% |
| 2025-02-13 | 21.70 | 20.70 | -1.03 | -4.74% | 20.61 | 21.78 | 52743 | 11107 | 3.66% |
| 2025-02-12 | 22.34 | 21.73 | -0.57 | -2.56% | 21.15 | 22.87 | 72648 | 15832 | 5.05% |
| 2025-02-11 | 21.76 | 22.30 | 0.50 | 2.29% | 21.41 | 22.88 | 56604 | 12550 | 3.93% |
| 2025-02-10 | 21.20 | 21.80 | 0.79 | 3.76% | 20.77 | 21.83 | 42698 | 9133 | 2.97% |
| 2025-02-07 | 20.53 | 21.05 | 0.55 | 2.68% | 20.43 | 21.26 | 51847 | 10849 | 3.60% |
| 2025-02-06 | 19.86 | 20.50 | 0.43 | 2.14% | 19.81 | 21.08 | 43741 | 9005 | 3.04% |
| 2025-02-05 | 20.66 | 20.07 | -0.52 | -2.53% | 19.74 | 20.88 | 38163 | 7721 | 2.65% |
| 2025-01-27 | 21.17 | 20.59 | -0.41 | -1.95% | 20.35 | 21.23 | 45009 | 9337 | 3.13% |
| 2025-01-24 | 20.46 | 21.00 | 0.66 | 3.24% | 20.12 | 21.30 | 61212 | 12651 | 4.25% |
| 2025-01-23 | 20.99 | 20.34 | -0.32 | -1.55% | 20.33 | 21.92 | 58060 | 12292 | 4.03% |
| 2025-01-22 | 21.04 | 20.66 | -0.59 | -2.78% | 20.44 | 21.21 | 45161 | 9375 | 3.14% |
| 2025-01-21 | 21.28 | 21.25 | 0.37 | 1.77% | 20.54 | 21.42 | 82190 | 17245 | 5.71% |
| 2025-01-20 | 19.25 | 20.88 | 2.16 | 11.54% | 18.80 | 21.38 | 121779 | 24595 | 8.46% |
| 2025-01-17 | 19.68 | 18.72 | -0.92 | -4.68% | 18.53 | 19.93 | 75052 | 14195 | 5.21% |
| 2025-01-16 | 19.67 | 19.64 | 0.07 | 0.36% | 19.23 | 20.04 | 80089 | 15709 | 5.56% |
| 2025-01-15 | 20.29 | 19.57 | -0.47 | -2.35% | 19.41 | 20.90 | 140996 | 28362 | 9.79% |
| 2025-01-14 | 16.81 | 20.04 | 3.34 | 20.00% | 16.81 | 20.04 | 90012 | 16998 | 6.25% |
| 2025-01-13 | 17.07 | 16.70 | -0.58 | -3.36% | 16.20 | 17.52 | 57687 | 9671 | 4.01% |
| 2025-01-10 | 18.34 | 17.28 | -0.79 | -4.37% | 17.21 | 18.39 | 41568 | 7402 | 2.89% |
| 2025-01-09 | 18.24 | 18.07 | -0.19 | -1.04% | 17.88 | 18.66 | 35781 | 6521 | 2.48% |
| 2025-01-08 | 18.57 | 18.26 | -0.22 | -1.19% | 17.58 | 18.96 | 39902 | 7250 | 2.77% |
| 2025-01-07 | 17.88 | 18.48 | 0.78 | 4.41% | 17.70 | 18.51 | 42053 | 7599 | 2.92% |
| 2025-01-06 | 19.01 | 17.70 | -1.50 | -7.81% | 17.50 | 19.29 | 91003 | 16387 | 6.32% |
| 2025-01-03 | 21.01 | 19.20 | -1.81 | -8.61% | 19.07 | 21.35 | 70484 | 14064 | 4.89% |
| 2025-01-02 | 20.48 | 21.01 | 0.52 | 2.54% | 20.03 | 21.96 | 67422 | 14258 | 4.68% |
| 2024-12-31 | 20.98 | 20.49 | -0.36 | -1.73% | 20.30 | 21.31 | 38423 | 7946 | 2.67% |
| 2024-12-30 | 21.00 | 20.85 | -0.15 | -0.71% | 20.13 | 21.40 | 57166 | 11819 | 3.97% |
| 2024-12-27 | 22.99 | 21.00 | -1.38 | -6.17% | 20.94 | 23.27 | 83288 | 18100 | 5.78% |
| 2024-12-26 | 21.00 | 22.38 | 1.37 | 6.52% | 20.54 | 22.91 | 99904 | 21890 | 6.94% |
| 2024-12-25 | 23.50 | 21.01 | -2.37 | -10.14% | 20.70 | 23.50 | 114444 | 24863 | 7.95% |