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 | 23.35 | 23.61 | 0.05 | 0.21% | 23.23 | 23.88 | 76819 | 18138 | 1.44% |
| 2025-04-02 | 23.65 | 23.56 | -0.20 | -0.84% | 23.39 | 23.77 | 72682 | 17093 | 1.37% |
| 2025-04-01 | 23.38 | 23.76 | 0.61 | 2.63% | 23.38 | 24.15 | 119639 | 28453 | 2.25% |
| 2025-03-31 | 23.51 | 23.15 | -0.46 | -1.95% | 22.60 | 23.58 | 114067 | 26413 | 2.14% |
| 2025-03-28 | 24.06 | 23.61 | -0.49 | -2.03% | 23.61 | 24.19 | 110938 | 26424 | 2.08% |
| 2025-03-27 | 24.50 | 24.10 | -0.52 | -2.11% | 23.65 | 24.50 | 158016 | 38048 | 2.97% |
| 2025-03-26 | 24.54 | 24.62 | -0.21 | -0.85% | 24.47 | 25.28 | 204878 | 50792 | 3.85% |
| 2025-03-25 | 24.60 | 24.83 | 0.05 | 0.20% | 24.55 | 25.64 | 230664 | 58150 | 4.33% |
| 2025-03-24 | 25.91 | 24.78 | -1.35 | -5.17% | 24.15 | 26.08 | 315049 | 78369 | 5.92% |
| 2025-03-21 | 26.50 | 26.13 | -0.42 | -1.58% | 25.90 | 27.03 | 404365 | 106769 | 7.60% |
| 2025-03-20 | 24.72 | 26.55 | 2.19 | 8.99% | 24.62 | 27.91 | 506398 | 132863 | 9.52% |
| 2025-03-19 | 24.60 | 24.36 | -0.29 | -1.18% | 24.24 | 24.60 | 90576 | 22105 | 1.70% |
| 2025-03-18 | 24.90 | 24.65 | -0.27 | -1.08% | 24.49 | 25.05 | 145896 | 36051 | 2.74% |
| 2025-03-17 | 25.00 | 24.92 | -0.46 | -1.81% | 24.70 | 25.39 | 168872 | 42208 | 3.17% |
| 2025-03-14 | 25.48 | 25.38 | -0.32 | -1.25% | 24.85 | 25.56 | 222489 | 56159 | 4.18% |
| 2025-03-13 | 24.54 | 25.70 | 1.07 | 4.34% | 24.08 | 25.99 | 334485 | 84560 | 6.29% |
| 2025-03-12 | 25.12 | 24.63 | -0.42 | -1.68% | 24.61 | 25.27 | 142329 | 35341 | 2.67% |
| 2025-03-11 | 24.21 | 25.05 | 0.48 | 1.95% | 24.20 | 25.20 | 195024 | 48467 | 3.67% |
| 2025-03-10 | 24.57 | 24.57 | -0.03 | -0.12% | 24.50 | 25.46 | 201496 | 50136 | 3.79% |
| 2025-03-07 | 23.46 | 24.60 | 1.12 | 4.77% | 23.26 | 25.38 | 316057 | 77631 | 5.94% |
| 2025-03-06 | 23.31 | 23.48 | 0.20 | 0.86% | 23.12 | 23.58 | 111909 | 26177 | 2.10% |
| 2025-03-05 | 23.20 | 23.28 | -0.09 | -0.39% | 23.10 | 23.55 | 97093 | 22608 | 1.82% |
| 2025-03-04 | 22.65 | 23.37 | 0.80 | 3.54% | 22.57 | 23.53 | 170878 | 39712 | 3.21% |
| 2025-03-03 | 22.51 | 22.57 | 0.04 | 0.18% | 22.51 | 22.99 | 64852 | 14793 | 1.22% |
| 2025-02-28 | 23.06 | 22.53 | -0.57 | -2.47% | 22.46 | 23.18 | 87880 | 20003 | 1.65% |
| 2025-02-27 | 23.29 | 23.10 | -0.20 | -0.86% | 22.79 | 23.32 | 84212 | 19350 | 1.58% |
| 2025-02-26 | 22.93 | 23.30 | 0.42 | 1.84% | 22.80 | 23.45 | 79650 | 18465 | 1.50% |
| 2025-02-25 | 22.98 | 22.88 | -0.24 | -1.04% | 22.83 | 23.11 | 60901 | 13990 | 1.14% |
| 2025-02-24 | 23.31 | 23.12 | -0.12 | -0.52% | 22.90 | 23.43 | 81168 | 18790 | 1.53% |
| 2025-02-21 | 23.01 | 23.24 | 0.02 | 0.09% | 22.91 | 23.32 | 96239 | 22246 | 1.81% |
| 2025-02-20 | 22.72 | 23.22 | 0.55 | 2.43% | 22.46 | 23.56 | 134865 | 31223 | 2.53% |
| 2025-02-19 | 22.19 | 22.67 | 0.48 | 2.16% | 22.15 | 22.72 | 70274 | 15813 | 1.32% |
| 2025-02-18 | 22.80 | 22.19 | -0.62 | -2.72% | 22.10 | 22.89 | 83312 | 18745 | 1.57% |
| 2025-02-17 | 22.90 | 22.81 | -0.10 | -0.44% | 22.65 | 23.05 | 73153 | 16714 | 1.37% |
| 2025-02-14 | 22.99 | 22.91 | -0.14 | -0.61% | 22.73 | 23.13 | 71762 | 16429 | 1.35% |
| 2025-02-13 | 23.17 | 23.05 | -0.12 | -0.52% | 23.04 | 23.45 | 91750 | 21339 | 1.72% |
| 2025-02-12 | 23.00 | 23.17 | 0.10 | 0.43% | 22.88 | 23.19 | 67693 | 15608 | 1.27% |
| 2025-02-11 | 23.24 | 23.07 | -0.12 | -0.52% | 22.88 | 23.34 | 61860 | 14243 | 1.16% |
| 2025-02-10 | 23.15 | 23.19 | 0.08 | 0.35% | 22.88 | 23.28 | 81461 | 18826 | 1.53% |
| 2025-02-07 | 22.51 | 23.11 | 0.60 | 2.67% | 22.35 | 23.43 | 138732 | 31929 | 2.61% |
| 2025-02-06 | 21.81 | 22.51 | 0.65 | 2.97% | 21.70 | 22.55 | 96886 | 21525 | 1.82% |
| 2025-02-05 | 21.66 | 21.86 | 0.40 | 1.86% | 21.60 | 21.97 | 69708 | 15221 | 1.31% |
| 2025-01-27 | 21.97 | 21.46 | -0.44 | -2.01% | 21.45 | 22.23 | 77459 | 16839 | 1.46% |
| 2025-01-24 | 21.98 | 21.90 | -0.01 | -0.05% | 21.68 | 22.09 | 80440 | 17580 | 1.51% |
| 2025-01-23 | 22.19 | 21.91 | -0.07 | -0.32% | 21.91 | 22.50 | 73113 | 16231 | 1.37% |
| 2025-01-22 | 22.25 | 21.98 | -0.33 | -1.48% | 21.92 | 22.25 | 51458 | 11329 | 0.97% |
| 2025-01-21 | 22.50 | 22.31 | -0.17 | -0.76% | 22.00 | 22.55 | 54101 | 12000 | 1.02% |
| 2025-01-20 | 22.68 | 22.48 | -0.10 | -0.44% | 22.44 | 22.88 | 62343 | 14082 | 1.17% |
| 2025-01-17 | 22.32 | 22.58 | 0.16 | 0.71% | 22.26 | 22.88 | 61759 | 13928 | 1.16% |
| 2025-01-16 | 22.49 | 22.42 | 0.05 | 0.22% | 22.25 | 22.83 | 55940 | 12598 | 1.05% |
| 2025-01-15 | 22.76 | 22.37 | -0.39 | -1.71% | 22.29 | 22.86 | 63482 | 14265 | 1.19% |
| 2025-01-14 | 21.95 | 22.76 | 0.82 | 3.74% | 21.82 | 22.85 | 83064 | 18633 | 1.56% |
| 2025-01-13 | 21.75 | 21.94 | 0.14 | 0.64% | 21.40 | 22.15 | 47734 | 10408 | 0.90% |
| 2025-01-10 | 22.36 | 21.80 | -0.68 | -3.02% | 21.80 | 22.78 | 64663 | 14403 | 1.22% |
| 2025-01-09 | 22.03 | 22.48 | 0.33 | 1.49% | 21.83 | 22.73 | 88383 | 19749 | 1.66% |
| 2025-01-08 | 22.66 | 22.15 | -0.54 | -2.38% | 21.58 | 22.66 | 103933 | 22867 | 1.95% |
| 2025-01-07 | 22.47 | 22.69 | 0.20 | 0.89% | 22.41 | 22.71 | 57071 | 12886 | 1.07% |
| 2025-01-06 | 22.54 | 22.49 | -0.04 | -0.18% | 22.32 | 22.74 | 57760 | 13008 | 1.09% |
| 2025-01-03 | 23.45 | 22.53 | -1.00 | -4.25% | 22.50 | 23.61 | 113439 | 26045 | 2.13% |
| 2025-01-02 | 25.00 | 23.53 | -1.40 | -5.62% | 23.31 | 25.00 | 146427 | 35195 | 2.75% |
| 2024-12-31 | 25.08 | 24.93 | -0.27 | -1.07% | 24.77 | 25.50 | 114801 | 28732 | 2.16% |
| 2024-12-30 | 25.59 | 25.20 | -0.13 | -0.51% | 24.92 | 25.60 | 132801 | 33472 | 2.49% |
| 2024-12-27 | 24.80 | 25.33 | 1.22 | 5.06% | 24.80 | 26.30 | 294093 | 74895 | 5.52% |
| 2024-12-26 | 24.00 | 24.11 | 0.19 | 0.79% | 23.92 | 24.40 | 72267 | 17486 | 1.36% |
| 2024-12-25 | 24.04 | 23.92 | -0.12 | -0.50% | 23.71 | 24.05 | 51685 | 12340 | 0.97% |