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 | 23.75 | 22.14 | -1.93 | -8.02% | 22.00 | 23.76 | 90233 | 20310 | 6.43% |
| 2025-04-02 | 23.13 | 24.07 | 0.92 | 3.97% | 22.80 | 24.75 | 72605 | 17449 | 5.18% |
| 2025-04-01 | 22.14 | 23.15 | 0.90 | 4.04% | 22.14 | 23.25 | 48088 | 10983 | 3.43% |
| 2025-03-31 | 22.77 | 22.25 | -0.74 | -3.22% | 21.98 | 23.03 | 39334 | 8786 | 2.80% |
| 2025-03-28 | 22.35 | 22.99 | 0.54 | 2.41% | 21.96 | 23.21 | 50710 | 11496 | 3.62% |
| 2025-03-27 | 22.26 | 22.45 | 0.08 | 0.36% | 22.00 | 22.68 | 24150 | 5428 | 1.72% |
| 2025-03-26 | 22.25 | 22.37 | 0.10 | 0.45% | 22.21 | 22.52 | 16024 | 3586 | 1.14% |
| 2025-03-25 | 22.18 | 22.27 | -0.07 | -0.31% | 21.90 | 22.36 | 18030 | 3991 | 1.29% |
| 2025-03-24 | 22.20 | 22.34 | 0.13 | 0.59% | 21.90 | 22.54 | 21683 | 4817 | 1.55% |
| 2025-03-21 | 22.67 | 22.21 | -0.54 | -2.37% | 22.10 | 22.79 | 29479 | 6600 | 2.10% |
| 2025-03-20 | 22.51 | 22.75 | 0.17 | 0.75% | 22.50 | 23.42 | 43602 | 10014 | 3.11% |
| 2025-03-19 | 22.78 | 22.58 | -0.26 | -1.14% | 22.51 | 22.87 | 22447 | 5093 | 1.60% |
| 2025-03-18 | 23.00 | 22.84 | -0.07 | -0.31% | 22.59 | 23.03 | 31710 | 7222 | 2.26% |
| 2025-03-17 | 23.15 | 22.91 | -0.23 | -0.99% | 22.88 | 23.40 | 33332 | 7698 | 2.38% |
| 2025-03-14 | 22.98 | 23.14 | 0.17 | 0.74% | 22.74 | 23.45 | 45081 | 10420 | 3.21% |
| 2025-03-13 | 22.42 | 22.97 | 0.69 | 3.10% | 21.90 | 23.11 | 46089 | 10380 | 3.29% |
| 2025-03-12 | 22.35 | 22.28 | 0.06 | 0.27% | 22.11 | 22.42 | 20406 | 4545 | 1.46% |
| 2025-03-11 | 22.25 | 22.22 | -0.14 | -0.63% | 21.93 | 22.34 | 18704 | 4135 | 1.33% |
| 2025-03-10 | 22.47 | 22.36 | 0.23 | 1.04% | 22.06 | 22.55 | 20858 | 4650 | 1.49% |
| 2025-03-07 | 22.50 | 22.13 | -0.45 | -1.99% | 22.04 | 22.59 | 25575 | 5700 | 1.82% |
| 2025-03-06 | 22.38 | 22.58 | 0.18 | 0.80% | 22.10 | 22.70 | 31354 | 7029 | 2.24% |
| 2025-03-05 | 22.99 | 22.40 | -0.33 | -1.45% | 22.23 | 23.00 | 26152 | 5849 | 1.86% |
| 2025-03-04 | 22.79 | 22.73 | -0.25 | -1.09% | 22.56 | 23.16 | 23166 | 5284 | 1.65% |
| 2025-03-03 | 22.77 | 22.98 | 0.17 | 0.75% | 22.77 | 23.68 | 37826 | 8802 | 2.70% |
| 2025-02-28 | 23.07 | 22.81 | -0.12 | -0.52% | 22.57 | 23.19 | 32939 | 7562 | 2.35% |
| 2025-02-27 | 22.57 | 22.93 | 0.43 | 1.91% | 22.31 | 22.99 | 28901 | 6547 | 2.06% |
| 2025-02-26 | 22.39 | 22.50 | 0.11 | 0.49% | 22.33 | 22.64 | 16650 | 3741 | 1.19% |
| 2025-02-25 | 22.65 | 22.39 | -0.51 | -2.23% | 22.26 | 22.68 | 21559 | 4829 | 1.54% |
| 2025-02-24 | 23.10 | 22.90 | -0.18 | -0.78% | 22.65 | 23.39 | 30734 | 7046 | 2.19% |
| 2025-02-21 | 23.62 | 23.08 | -0.54 | -2.29% | 23.05 | 23.82 | 30809 | 7139 | 2.20% |
| 2025-02-20 | 23.51 | 23.62 | 0.08 | 0.34% | 23.33 | 23.69 | 21164 | 4981 | 1.51% |
| 2025-02-19 | 22.73 | 23.54 | 0.82 | 3.61% | 22.63 | 23.55 | 24453 | 5673 | 1.74% |
| 2025-02-18 | 23.50 | 22.72 | -0.87 | -3.69% | 22.66 | 23.59 | 25099 | 5797 | 1.79% |
| 2025-02-17 | 24.05 | 23.59 | -0.23 | -0.97% | 23.39 | 24.09 | 23322 | 5497 | 1.66% |
| 2025-02-14 | 23.16 | 23.82 | 0.56 | 2.41% | 23.11 | 24.31 | 39229 | 9339 | 2.80% |
| 2025-02-13 | 23.87 | 23.26 | -0.64 | -2.68% | 23.00 | 23.95 | 43939 | 10277 | 3.13% |
| 2025-02-12 | 23.94 | 23.90 | 0.08 | 0.34% | 23.43 | 24.10 | 23202 | 5513 | 1.65% |
| 2025-02-11 | 24.34 | 23.82 | -0.51 | -2.10% | 23.65 | 24.40 | 24219 | 5776 | 1.73% |
| 2025-02-10 | 24.18 | 24.33 | 0.23 | 0.95% | 23.86 | 24.35 | 23507 | 5683 | 1.68% |
| 2025-02-07 | 24.29 | 24.10 | -0.20 | -0.82% | 23.90 | 24.58 | 28925 | 7011 | 2.06% |
| 2025-02-06 | 23.79 | 24.30 | 0.49 | 2.06% | 23.59 | 24.35 | 27816 | 6691 | 1.98% |
| 2025-02-05 | 25.34 | 23.81 | -1.52 | -6.00% | 23.61 | 25.50 | 36162 | 8724 | 2.58% |
| 2025-01-27 | 25.58 | 25.33 | -0.12 | -0.47% | 25.33 | 26.20 | 26824 | 6899 | 1.91% |
| 2025-01-24 | 26.00 | 25.45 | -0.55 | -2.12% | 24.90 | 26.57 | 42963 | 10934 | 3.06% |
| 2025-01-23 | 25.99 | 26.00 | 0.29 | 1.13% | 25.41 | 26.17 | 31765 | 8217 | 2.26% |
| 2025-01-22 | 25.80 | 25.71 | -0.35 | -1.34% | 25.43 | 26.26 | 27128 | 6990 | 1.93% |
| 2025-01-21 | 26.10 | 26.06 | -0.15 | -0.57% | 25.43 | 26.30 | 45636 | 11797 | 3.25% |
| 2025-01-20 | 25.27 | 26.21 | 1.03 | 4.09% | 25.27 | 26.28 | 54873 | 14203 | 3.91% |
| 2025-01-17 | 24.80 | 25.18 | 0.03 | 0.12% | 24.50 | 25.68 | 44509 | 11186 | 3.17% |
| 2025-01-16 | 24.77 | 25.15 | 0.57 | 2.32% | 24.30 | 26.50 | 65104 | 16524 | 4.64% |
| 2025-01-15 | 23.77 | 24.58 | 0.79 | 3.32% | 23.72 | 25.24 | 48907 | 11962 | 3.49% |
| 2025-01-14 | 22.70 | 23.79 | 1.10 | 4.85% | 22.70 | 23.79 | 28647 | 6695 | 2.04% |
| 2025-01-13 | 22.25 | 22.69 | 0.44 | 1.98% | 21.88 | 23.08 | 24468 | 5547 | 1.74% |
| 2025-01-10 | 22.77 | 22.25 | -0.79 | -3.43% | 22.25 | 23.17 | 22274 | 5059 | 1.59% |
| 2025-01-09 | 23.44 | 23.04 | -0.56 | -2.37% | 22.61 | 23.54 | 36212 | 8340 | 2.58% |
| 2025-01-08 | 22.99 | 23.60 | 0.45 | 1.94% | 22.39 | 23.85 | 39918 | 9218 | 2.85% |
| 2025-01-07 | 22.97 | 23.15 | 0.18 | 0.78% | 22.50 | 23.21 | 26433 | 6059 | 1.88% |
| 2025-01-06 | 23.54 | 22.97 | -0.43 | -1.84% | 22.32 | 23.56 | 28908 | 6639 | 2.06% |
| 2025-01-03 | 24.72 | 23.40 | -1.59 | -6.36% | 23.15 | 25.28 | 49597 | 11871 | 3.54% |
| 2025-01-02 | 24.61 | 24.99 | 0.14 | 0.56% | 24.36 | 26.15 | 62751 | 15909 | 4.47% |
| 2024-12-31 | 24.13 | 24.85 | 0.77 | 3.20% | 23.62 | 25.18 | 54256 | 13251 | 3.87% |
| 2024-12-30 | 24.28 | 24.08 | -0.36 | -1.47% | 23.90 | 24.62 | 29976 | 7252 | 2.14% |
| 2024-12-27 | 25.19 | 24.44 | -0.98 | -3.86% | 24.30 | 25.41 | 41463 | 10304 | 2.96% |
| 2024-12-26 | 24.41 | 25.42 | 0.93 | 3.80% | 24.01 | 25.70 | 51752 | 13094 | 3.69% |
| 2024-12-25 | 24.36 | 24.49 | -0.11 | -0.45% | 23.01 | 24.65 | 49675 | 11949 | 3.54% |