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 | 22.06 | 22.62 | 0.36 | 1.62% | 21.80 | 23.20 | 25164 | 5694 | 3.71% |
| 2025-04-02 | 22.14 | 22.26 | 0.03 | 0.13% | 22.01 | 22.59 | 14874 | 3316 | 2.20% |
| 2025-04-01 | 21.48 | 22.23 | 0.73 | 3.40% | 21.48 | 23.80 | 28238 | 6362 | 4.17% |
| 2025-03-31 | 21.59 | 21.50 | 0.10 | 0.47% | 21.05 | 21.65 | 12545 | 2677 | 1.85% |
| 2025-03-28 | 22.13 | 21.40 | -0.75 | -3.39% | 21.40 | 22.37 | 13624 | 2958 | 2.01% |
| 2025-03-27 | 22.62 | 22.15 | -0.48 | -2.12% | 21.90 | 22.74 | 12780 | 2846 | 1.89% |
| 2025-03-26 | 22.16 | 22.63 | 0.47 | 2.12% | 22.01 | 22.98 | 15451 | 3511 | 2.28% |
| 2025-03-25 | 22.31 | 22.16 | -0.20 | -0.89% | 22.01 | 22.70 | 14547 | 3258 | 2.15% |
| 2025-03-24 | 23.60 | 22.36 | -1.27 | -5.37% | 21.80 | 23.79 | 20788 | 4711 | 3.07% |
| 2025-03-21 | 24.49 | 23.63 | -0.80 | -3.27% | 23.50 | 24.50 | 19751 | 4726 | 2.92% |
| 2025-03-20 | 23.92 | 24.43 | 0.51 | 2.13% | 23.74 | 24.73 | 30695 | 7496 | 4.53% |
| 2025-03-19 | 24.17 | 23.92 | -0.24 | -0.99% | 23.73 | 24.25 | 12993 | 3112 | 1.92% |
| 2025-03-18 | 23.70 | 24.16 | 0.36 | 1.51% | 23.68 | 24.21 | 15061 | 3607 | 2.22% |
| 2025-03-17 | 23.96 | 23.80 | 0.21 | 0.89% | 23.59 | 24.00 | 9550 | 2265 | 1.41% |
| 2025-03-14 | 23.07 | 23.59 | 0.48 | 2.08% | 22.77 | 23.65 | 14942 | 3487 | 2.21% |
| 2025-03-13 | 23.62 | 23.11 | -0.49 | -2.08% | 22.63 | 23.86 | 15383 | 3547 | 2.27% |
| 2025-03-12 | 23.79 | 23.60 | -0.09 | -0.38% | 23.53 | 23.88 | 12211 | 2889 | 1.80% |
| 2025-03-11 | 23.75 | 23.69 | -0.38 | -1.58% | 23.20 | 23.91 | 14256 | 3360 | 2.10% |
| 2025-03-10 | 23.98 | 24.07 | 0.37 | 1.56% | 23.73 | 24.28 | 12853 | 3096 | 1.90% |
| 2025-03-07 | 24.30 | 23.70 | -0.63 | -2.59% | 23.60 | 24.33 | 14920 | 3564 | 2.20% |
| 2025-03-06 | 23.98 | 24.33 | 0.38 | 1.59% | 23.98 | 24.50 | 14901 | 3616 | 2.20% |
| 2025-03-05 | 23.92 | 23.95 | 0.00 | 0.00% | 23.70 | 24.08 | 12367 | 2957 | 1.83% |
| 2025-03-04 | 24.22 | 23.95 | 0.25 | 1.05% | 23.69 | 24.22 | 11564 | 2757 | 1.71% |
| 2025-03-03 | 23.61 | 23.70 | 0.17 | 0.72% | 23.46 | 24.35 | 21527 | 5173 | 3.18% |
| 2025-02-28 | 24.86 | 23.53 | -1.38 | -5.54% | 23.52 | 24.91 | 20432 | 4914 | 3.02% |
| 2025-02-27 | 24.88 | 24.91 | 0.06 | 0.24% | 24.26 | 24.94 | 25985 | 6388 | 3.84% |
| 2025-02-26 | 25.30 | 24.85 | -0.41 | -1.62% | 24.68 | 25.49 | 29156 | 7276 | 4.30% |
| 2025-02-25 | 25.40 | 25.26 | -0.50 | -1.94% | 25.03 | 26.00 | 27894 | 7074 | 4.12% |
| 2025-02-24 | 25.17 | 25.76 | 0.32 | 1.26% | 24.84 | 26.00 | 40321 | 10309 | 5.95% |
| 2025-02-21 | 25.34 | 25.44 | 0.07 | 0.28% | 24.58 | 25.75 | 41328 | 10382 | 6.10% |
| 2025-02-20 | 25.68 | 25.37 | -0.40 | -1.55% | 24.82 | 25.69 | 44280 | 11166 | 6.54% |
| 2025-02-19 | 24.85 | 25.77 | 0.87 | 3.49% | 24.52 | 25.88 | 65652 | 16610 | 9.69% |
| 2025-02-18 | 24.10 | 24.90 | 0.80 | 3.32% | 23.80 | 26.55 | 77089 | 19452 | 11.38% |
| 2025-02-17 | 23.56 | 24.10 | 0.69 | 2.95% | 23.34 | 24.29 | 16965 | 4058 | 2.50% |
| 2025-02-14 | 23.85 | 23.41 | -0.44 | -1.84% | 23.28 | 24.09 | 14633 | 3453 | 2.16% |
| 2025-02-13 | 24.53 | 23.85 | -0.29 | -1.20% | 23.71 | 24.53 | 15018 | 3599 | 2.22% |
| 2025-02-12 | 23.96 | 24.14 | 0.18 | 0.75% | 23.80 | 24.16 | 14173 | 3404 | 2.09% |
| 2025-02-11 | 24.73 | 23.96 | -0.47 | -1.92% | 23.90 | 24.73 | 20453 | 4917 | 3.02% |
| 2025-02-10 | 23.86 | 24.43 | 0.55 | 2.30% | 23.63 | 24.58 | 27105 | 6558 | 4.00% |
| 2025-02-07 | 23.79 | 23.88 | 0.16 | 0.67% | 23.45 | 24.18 | 19026 | 4541 | 2.81% |
| 2025-02-06 | 23.07 | 23.72 | 0.62 | 2.68% | 22.83 | 23.72 | 16283 | 3807 | 2.40% |
| 2025-02-05 | 22.84 | 23.10 | 0.27 | 1.18% | 22.84 | 23.30 | 12988 | 2995 | 1.92% |
| 2025-01-27 | 23.54 | 22.83 | -0.47 | -2.02% | 22.82 | 23.76 | 12285 | 2856 | 1.81% |
| 2025-01-24 | 22.90 | 23.30 | 0.40 | 1.75% | 22.66 | 23.30 | 15673 | 3604 | 2.31% |
| 2025-01-23 | 23.09 | 22.90 | -0.02 | -0.09% | 22.90 | 23.58 | 16305 | 3798 | 2.41% |
| 2025-01-22 | 23.31 | 22.92 | -0.35 | -1.50% | 22.78 | 23.34 | 10176 | 2342 | 1.50% |
| 2025-01-21 | 23.76 | 23.27 | -0.48 | -2.02% | 22.86 | 23.88 | 14176 | 3287 | 2.09% |
| 2025-01-20 | 23.49 | 23.75 | 0.54 | 2.33% | 22.94 | 24.08 | 20354 | 4806 | 3.00% |
| 2025-01-17 | 23.00 | 23.21 | 0.21 | 0.91% | 22.74 | 23.29 | 12848 | 2962 | 1.90% |
| 2025-01-16 | 23.20 | 23.00 | -0.11 | -0.48% | 22.75 | 23.61 | 13289 | 3070 | 1.96% |
| 2025-01-15 | 23.43 | 23.11 | -0.28 | -1.20% | 23.01 | 23.79 | 12982 | 3028 | 1.92% |
| 2025-01-14 | 22.50 | 23.39 | 1.29 | 5.84% | 22.39 | 23.39 | 19850 | 4567 | 2.93% |
| 2025-01-13 | 21.54 | 22.10 | 0.35 | 1.61% | 20.70 | 22.32 | 17085 | 3703 | 2.52% |
| 2025-01-10 | 22.53 | 21.75 | -0.80 | -3.55% | 21.68 | 23.18 | 14293 | 3212 | 2.11% |
| 2025-01-09 | 23.00 | 22.55 | -0.04 | -0.18% | 22.35 | 23.12 | 10933 | 2473 | 1.61% |
| 2025-01-08 | 22.77 | 22.59 | -0.23 | -1.01% | 21.83 | 23.03 | 21063 | 4747 | 3.11% |
| 2025-01-07 | 21.67 | 22.82 | 1.30 | 6.04% | 21.67 | 22.88 | 22224 | 4953 | 3.28% |
| 2025-01-06 | 21.51 | 21.52 | -0.08 | -0.37% | 20.27 | 21.79 | 15394 | 3272 | 2.27% |
| 2025-01-03 | 22.97 | 21.60 | -1.28 | -5.59% | 21.45 | 23.26 | 17846 | 3952 | 2.63% |
| 2025-01-02 | 23.31 | 22.88 | -0.46 | -1.97% | 22.50 | 23.90 | 20966 | 4890 | 3.09% |
| 2024-12-31 | 24.09 | 23.34 | -0.67 | -2.79% | 23.34 | 24.32 | 13106 | 3110 | 1.93% |
| 2024-12-30 | 23.92 | 24.01 | -0.39 | -1.60% | 23.36 | 24.38 | 14896 | 3566 | 2.20% |
| 2024-12-27 | 24.26 | 24.40 | 0.13 | 0.54% | 24.26 | 24.90 | 16392 | 4041 | 2.42% |
| 2024-12-26 | 24.49 | 24.27 | -0.13 | -0.53% | 24.19 | 24.87 | 15856 | 3892 | 2.34% |
| 2024-12-25 | 26.30 | 24.40 | -1.67 | -6.41% | 24.18 | 26.39 | 30448 | 7542 | 4.49% |