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 | 23.02 | -0.71 | -2.99% | 22.75 | 23.83 | 33402 | 7734 | 3.78% |
| 2025-04-02 | 23.49 | 23.73 | 0.18 | 0.76% | 23.41 | 24.16 | 21746 | 5172 | 2.46% |
| 2025-04-01 | 23.59 | 23.55 | -0.05 | -0.21% | 23.54 | 24.06 | 25473 | 6063 | 2.91% |
| 2025-03-31 | 23.61 | 23.60 | -0.19 | -0.80% | 22.88 | 23.74 | 32794 | 7632 | 3.74% |
| 2025-03-28 | 24.84 | 23.79 | -1.06 | -4.27% | 23.71 | 25.08 | 43418 | 10533 | 4.95% |
| 2025-03-27 | 24.65 | 24.85 | 0.12 | 0.49% | 24.20 | 25.23 | 49379 | 12242 | 5.63% |
| 2025-03-26 | 23.70 | 24.73 | 1.02 | 4.30% | 23.49 | 25.28 | 66181 | 16410 | 7.55% |
| 2025-03-25 | 23.37 | 23.71 | 0.11 | 0.47% | 23.30 | 24.09 | 37930 | 9006 | 4.33% |
| 2025-03-24 | 24.86 | 23.60 | -1.30 | -5.22% | 22.75 | 24.95 | 61230 | 14516 | 6.99% |
| 2025-03-21 | 25.59 | 24.90 | -0.76 | -2.96% | 24.73 | 25.72 | 49729 | 12491 | 5.67% |
| 2025-03-20 | 25.40 | 25.66 | 0.26 | 1.02% | 25.03 | 26.01 | 65139 | 16700 | 7.43% |
| 2025-03-19 | 25.30 | 25.40 | -0.14 | -0.55% | 25.24 | 25.94 | 64464 | 16455 | 7.36% |
| 2025-03-18 | 24.86 | 25.54 | 0.74 | 2.98% | 24.69 | 25.56 | 78858 | 19896 | 9.00% |
| 2025-03-17 | 24.36 | 24.80 | 0.52 | 2.14% | 24.11 | 24.88 | 40761 | 10023 | 4.65% |
| 2025-03-14 | 24.02 | 24.28 | 0.15 | 0.62% | 23.61 | 24.35 | 36696 | 8820 | 4.19% |
| 2025-03-13 | 24.80 | 24.13 | -0.67 | -2.70% | 23.70 | 24.88 | 55122 | 13288 | 6.29% |
| 2025-03-12 | 24.41 | 24.80 | 0.38 | 1.56% | 24.15 | 25.01 | 65554 | 16213 | 7.48% |
| 2025-03-11 | 24.24 | 24.42 | -0.16 | -0.65% | 23.70 | 24.76 | 42183 | 10225 | 4.81% |
| 2025-03-10 | 24.14 | 24.58 | 0.44 | 1.82% | 24.14 | 25.05 | 61066 | 15051 | 6.97% |
| 2025-03-07 | 24.30 | 24.14 | -0.24 | -0.98% | 23.99 | 24.70 | 43567 | 10549 | 4.97% |
| 2025-03-06 | 24.46 | 24.38 | 0.00 | 0.00% | 24.22 | 24.60 | 57138 | 13951 | 6.52% |
| 2025-03-05 | 23.87 | 24.38 | 0.33 | 1.37% | 23.43 | 24.60 | 61225 | 14750 | 6.99% |
| 2025-03-04 | 23.52 | 24.05 | 0.16 | 0.67% | 23.38 | 24.25 | 34505 | 8289 | 3.94% |
| 2025-03-03 | 24.56 | 23.89 | -0.37 | -1.53% | 23.63 | 24.69 | 50458 | 12198 | 5.76% |
| 2025-02-28 | 24.98 | 24.26 | -0.90 | -3.58% | 24.24 | 25.60 | 72467 | 18079 | 8.27% |
| 2025-02-27 | 25.40 | 25.16 | -0.12 | -0.47% | 24.64 | 25.58 | 62306 | 15660 | 7.11% |
| 2025-02-26 | 25.06 | 25.28 | 0.43 | 1.73% | 24.80 | 25.99 | 89189 | 22752 | 10.18% |
| 2025-02-25 | 24.68 | 24.85 | -0.23 | -0.92% | 24.50 | 25.37 | 61861 | 15446 | 7.06% |
| 2025-02-24 | 24.90 | 25.08 | 0.52 | 2.12% | 24.72 | 25.65 | 94814 | 23875 | 10.82% |
| 2025-02-21 | 24.40 | 24.56 | -0.19 | -0.77% | 24.02 | 24.64 | 81816 | 19860 | 9.34% |
| 2025-02-20 | 23.15 | 24.75 | 1.57 | 6.77% | 23.01 | 25.16 | 103532 | 24997 | 11.81% |
| 2025-02-19 | 22.11 | 23.18 | 1.02 | 4.60% | 22.10 | 23.23 | 46150 | 10571 | 5.27% |
| 2025-02-18 | 22.98 | 22.16 | -0.87 | -3.78% | 22.07 | 23.06 | 34111 | 7686 | 3.89% |
| 2025-02-17 | 22.69 | 23.03 | 0.26 | 1.14% | 22.65 | 23.19 | 31812 | 7296 | 3.63% |
| 2025-02-14 | 22.85 | 22.77 | -0.16 | -0.70% | 22.62 | 23.14 | 29046 | 6629 | 3.31% |
| 2025-02-13 | 23.40 | 22.93 | -0.60 | -2.55% | 22.93 | 23.78 | 39948 | 9295 | 4.56% |
| 2025-02-12 | 22.70 | 23.53 | 0.66 | 2.89% | 22.62 | 23.55 | 62904 | 14655 | 7.18% |
| 2025-02-11 | 22.98 | 22.87 | -0.11 | -0.48% | 22.48 | 22.99 | 32124 | 7285 | 3.67% |
| 2025-02-10 | 22.87 | 22.98 | 0.06 | 0.26% | 22.72 | 23.07 | 31058 | 7110 | 3.54% |
| 2025-02-07 | 23.07 | 22.92 | -0.12 | -0.52% | 22.60 | 23.24 | 47201 | 10849 | 5.39% |
| 2025-02-06 | 22.35 | 23.04 | 0.69 | 3.09% | 22.23 | 23.09 | 36462 | 8311 | 4.16% |
| 2025-02-05 | 22.04 | 22.35 | 0.43 | 1.96% | 21.92 | 22.46 | 21388 | 4764 | 2.44% |
| 2025-01-27 | 22.61 | 21.92 | -0.70 | -3.09% | 21.92 | 22.84 | 27332 | 6101 | 3.12% |
| 2025-01-24 | 22.62 | 22.62 | 0.25 | 1.12% | 22.41 | 22.81 | 29561 | 6684 | 3.37% |
| 2025-01-23 | 22.50 | 22.37 | 0.14 | 0.63% | 22.28 | 22.84 | 29331 | 6633 | 3.35% |
| 2025-01-22 | 22.45 | 22.23 | -0.30 | -1.33% | 22.09 | 22.53 | 20553 | 4575 | 2.35% |
| 2025-01-21 | 22.40 | 22.53 | 0.30 | 1.35% | 22.22 | 22.85 | 38180 | 8593 | 4.36% |
| 2025-01-20 | 21.91 | 22.23 | 0.47 | 2.16% | 21.91 | 22.40 | 29634 | 6580 | 3.38% |
| 2025-01-17 | 21.89 | 21.76 | -0.10 | -0.46% | 21.56 | 22.10 | 20999 | 4586 | 2.40% |
| 2025-01-16 | 22.05 | 21.86 | -0.01 | -0.05% | 21.56 | 22.37 | 27675 | 6087 | 3.16% |
| 2025-01-15 | 22.23 | 21.87 | -0.36 | -1.62% | 21.81 | 22.45 | 32472 | 7185 | 3.71% |
| 2025-01-14 | 20.98 | 22.23 | 1.41 | 6.77% | 20.98 | 22.23 | 46238 | 10096 | 5.28% |
| 2025-01-13 | 20.62 | 20.82 | 0.00 | 0.00% | 19.97 | 21.12 | 24182 | 4984 | 2.76% |
| 2025-01-10 | 21.16 | 20.82 | -0.34 | -1.61% | 20.82 | 21.99 | 38767 | 8313 | 4.42% |
| 2025-01-09 | 20.75 | 21.16 | 0.24 | 1.15% | 20.71 | 21.39 | 25322 | 5362 | 2.89% |
| 2025-01-08 | 20.88 | 20.92 | -0.01 | -0.05% | 20.12 | 21.10 | 27616 | 5708 | 3.15% |
| 2025-01-07 | 20.29 | 20.93 | 0.64 | 3.15% | 20.21 | 20.93 | 29390 | 6051 | 3.35% |
| 2025-01-06 | 20.36 | 20.29 | -0.01 | -0.05% | 19.61 | 20.58 | 23599 | 4764 | 2.69% |
| 2025-01-03 | 21.27 | 20.30 | -0.92 | -4.34% | 20.26 | 21.43 | 34184 | 7079 | 3.90% |
| 2025-01-02 | 21.80 | 21.22 | -0.64 | -2.93% | 20.93 | 22.19 | 34617 | 7468 | 4.04% |
| 2024-12-31 | 23.18 | 21.86 | -1.04 | -4.54% | 21.81 | 23.18 | 38667 | 8616 | 4.51% |
| 2024-12-30 | 22.95 | 22.90 | -0.28 | -1.21% | 22.35 | 23.45 | 30908 | 7094 | 3.61% |
| 2024-12-27 | 23.46 | 23.18 | -0.06 | -0.26% | 23.12 | 23.75 | 41396 | 9697 | 4.83% |
| 2024-12-26 | 22.86 | 23.24 | 0.63 | 2.79% | 22.42 | 23.48 | 43491 | 10063 | 5.08% |