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 | 22.84 | 22.41 | -1.38 | -5.80% | 22.22 | 22.99 | 85517 | 19269 | 7.81% |
| 2025-04-02 | 23.88 | 23.79 | -0.08 | -0.34% | 23.60 | 23.97 | 32217 | 7668 | 2.94% |
| 2025-04-01 | 22.76 | 23.87 | 1.08 | 4.74% | 22.76 | 24.34 | 73899 | 17547 | 6.75% |
| 2025-03-31 | 23.12 | 22.79 | -0.42 | -1.81% | 22.46 | 23.25 | 40437 | 9215 | 3.69% |
| 2025-03-28 | 23.47 | 23.21 | -0.31 | -1.32% | 23.21 | 23.78 | 29332 | 6869 | 2.68% |
| 2025-03-27 | 23.82 | 23.52 | -0.42 | -1.75% | 23.31 | 23.87 | 39861 | 9391 | 3.64% |
| 2025-03-26 | 23.62 | 23.94 | 0.19 | 0.80% | 23.62 | 24.20 | 58427 | 14004 | 5.34% |
| 2025-03-25 | 23.87 | 23.75 | 0.01 | 0.04% | 23.63 | 24.26 | 55683 | 13325 | 5.09% |
| 2025-03-24 | 23.42 | 23.74 | 0.27 | 1.15% | 23.20 | 23.90 | 56049 | 13189 | 5.12% |
| 2025-03-21 | 23.85 | 23.47 | -0.52 | -2.17% | 23.40 | 23.98 | 47385 | 11207 | 4.33% |
| 2025-03-20 | 23.91 | 23.99 | 0.07 | 0.29% | 23.75 | 24.42 | 59911 | 14440 | 5.47% |
| 2025-03-19 | 24.10 | 23.92 | -0.26 | -1.08% | 23.72 | 24.13 | 51808 | 12380 | 4.73% |
| 2025-03-18 | 23.61 | 24.18 | 0.70 | 2.98% | 23.35 | 24.36 | 100030 | 23999 | 9.14% |
| 2025-03-17 | 22.81 | 23.48 | 0.69 | 3.03% | 22.81 | 23.99 | 102190 | 24137 | 9.33% |
| 2025-03-14 | 22.69 | 22.79 | 0.14 | 0.62% | 22.30 | 22.79 | 47190 | 10666 | 4.31% |
| 2025-03-13 | 23.17 | 22.65 | -0.53 | -2.29% | 22.50 | 23.20 | 42326 | 9648 | 3.87% |
| 2025-03-12 | 22.99 | 23.18 | 0.26 | 1.13% | 22.88 | 23.22 | 49242 | 11338 | 4.50% |
| 2025-03-11 | 22.68 | 22.92 | 0.02 | 0.09% | 22.51 | 22.94 | 28559 | 6501 | 2.62% |
| 2025-03-10 | 22.47 | 22.90 | 0.38 | 1.69% | 22.40 | 23.03 | 44560 | 10157 | 4.09% |
| 2025-03-07 | 22.80 | 22.52 | -0.43 | -1.87% | 22.40 | 23.13 | 57172 | 12959 | 5.24% |
| 2025-03-06 | 23.00 | 22.95 | -0.29 | -1.25% | 22.71 | 23.23 | 101144 | 23208 | 9.28% |
| 2025-03-05 | 21.99 | 23.24 | 1.28 | 5.83% | 21.97 | 23.90 | 102086 | 23416 | 9.36% |
| 2025-03-04 | 22.20 | 21.96 | -0.29 | -1.30% | 21.84 | 22.33 | 58335 | 12833 | 5.35% |
| 2025-03-03 | 22.88 | 22.25 | -0.58 | -2.54% | 22.20 | 23.03 | 83875 | 18923 | 7.69% |
| 2025-02-28 | 23.35 | 22.83 | -0.67 | -2.85% | 22.37 | 23.35 | 70459 | 16068 | 6.82% |
| 2025-02-27 | 24.66 | 23.50 | -1.10 | -4.47% | 23.35 | 24.66 | 72656 | 17291 | 7.03% |
| 2025-02-26 | 24.78 | 24.60 | -0.17 | -0.69% | 24.56 | 24.90 | 35397 | 8731 | 3.43% |
| 2025-02-25 | 25.10 | 24.77 | -1.08 | -4.18% | 24.68 | 25.66 | 57274 | 14323 | 5.54% |
| 2025-02-24 | 27.71 | 25.85 | -0.55 | -2.08% | 25.50 | 28.38 | 82502 | 22008 | 7.98% |
| 2025-02-21 | 25.39 | 26.40 | 0.94 | 3.69% | 25.05 | 26.40 | 38274 | 9826 | 3.70% |
| 2025-02-20 | 24.80 | 25.46 | 0.61 | 2.45% | 24.46 | 25.47 | 36007 | 9023 | 3.48% |
| 2025-02-19 | 24.60 | 24.85 | 0.15 | 0.61% | 24.58 | 24.97 | 14808 | 3671 | 1.43% |
| 2025-02-18 | 25.38 | 24.70 | -0.68 | -2.68% | 24.64 | 25.55 | 20618 | 5144 | 2.09% |
| 2025-02-17 | 25.21 | 25.38 | 0.02 | 0.08% | 24.82 | 25.55 | 27260 | 6897 | 2.76% |
| 2025-02-14 | 24.58 | 25.36 | 0.57 | 2.30% | 24.30 | 25.38 | 37402 | 9366 | 3.78% |
| 2025-02-13 | 25.40 | 24.79 | -0.61 | -2.40% | 24.75 | 25.47 | 26018 | 6493 | 2.63% |
| 2025-02-12 | 25.63 | 25.40 | -0.40 | -1.55% | 25.10 | 25.86 | 30990 | 7869 | 3.14% |
| 2025-02-11 | 26.54 | 25.80 | -0.94 | -3.52% | 25.78 | 26.72 | 21936 | 5703 | 2.22% |
| 2025-02-10 | 27.05 | 26.74 | -0.21 | -0.78% | 26.38 | 27.05 | 9635 | 2561 | 0.98% |
| 2025-02-07 | 26.90 | 26.95 | 0.17 | 0.63% | 26.66 | 27.50 | 14838 | 4028 | 1.50% |
| 2025-02-06 | 26.03 | 26.78 | 0.79 | 3.04% | 25.85 | 26.79 | 9573 | 2544 | 0.97% |
| 2025-02-05 | 25.91 | 25.99 | 0.12 | 0.46% | 25.75 | 26.28 | 5861 | 1520 | 0.59% |
| 2025-01-27 | 26.60 | 25.87 | -0.52 | -1.97% | 25.70 | 27.63 | 15852 | 4238 | 1.60% |
| 2025-01-24 | 26.38 | 26.39 | 0.01 | 0.04% | 26.28 | 26.60 | 6978 | 1839 | 0.71% |
| 2025-01-23 | 26.95 | 26.38 | -0.29 | -1.09% | 26.30 | 27.18 | 8557 | 2289 | 0.87% |
| 2025-01-22 | 26.88 | 26.67 | -0.20 | -0.74% | 26.51 | 26.98 | 4833 | 1291 | 0.49% |
| 2025-01-21 | 27.06 | 26.87 | -0.08 | -0.30% | 26.68 | 27.19 | 5224 | 1403 | 0.53% |
| 2025-01-20 | 27.28 | 26.95 | -0.05 | -0.19% | 26.85 | 27.31 | 6807 | 1837 | 0.69% |
| 2025-01-17 | 26.78 | 27.00 | 0.22 | 0.82% | 26.50 | 27.56 | 10976 | 2971 | 1.11% |
| 2025-01-16 | 27.06 | 26.78 | -0.27 | -1.00% | 26.63 | 27.35 | 7063 | 1908 | 0.71% |
| 2025-01-15 | 27.39 | 27.05 | -0.34 | -1.24% | 26.92 | 27.88 | 11652 | 3188 | 1.18% |
| 2025-01-14 | 26.11 | 27.39 | 1.40 | 5.39% | 26.02 | 27.65 | 17740 | 4811 | 1.80% |
| 2025-01-13 | 25.53 | 25.99 | -0.06 | -0.23% | 25.50 | 26.33 | 6323 | 1639 | 0.64% |
| 2025-01-10 | 26.60 | 26.05 | -0.51 | -1.92% | 26.00 | 26.87 | 8782 | 2309 | 0.89% |
| 2025-01-09 | 26.66 | 26.56 | -0.09 | -0.34% | 26.44 | 27.12 | 10071 | 2700 | 1.02% |
| 2025-01-08 | 26.45 | 26.65 | -0.08 | -0.30% | 26.00 | 26.96 | 8913 | 2358 | 0.90% |
| 2025-01-07 | 26.19 | 26.73 | 0.53 | 2.02% | 26.09 | 26.73 | 6023 | 1590 | 0.61% |
| 2025-01-06 | 26.00 | 26.20 | 0.24 | 0.92% | 25.43 | 26.44 | 7953 | 2078 | 0.80% |
| 2025-01-03 | 26.50 | 25.96 | -0.64 | -2.41% | 25.91 | 27.22 | 10521 | 2792 | 1.06% |
| 2025-01-02 | 27.00 | 26.60 | -0.56 | -2.06% | 26.31 | 27.28 | 10801 | 2887 | 1.15% |
| 2024-12-31 | 27.70 | 27.16 | -0.75 | -2.69% | 26.80 | 28.00 | 12570 | 3428 | 1.34% |
| 2024-12-30 | 28.04 | 27.91 | -0.13 | -0.46% | 27.54 | 28.66 | 10880 | 3052 | 1.16% |
| 2024-12-27 | 28.15 | 28.04 | -0.11 | -0.39% | 27.87 | 28.31 | 9376 | 2634 | 1.00% |
| 2024-12-26 | 28.23 | 28.15 | 0.05 | 0.18% | 27.83 | 28.57 | 10018 | 2823 | 1.07% |