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 | 23.09 | 22.96 | -0.36 | -1.54% | 22.76 | 23.46 | 70748 | 16318 | 2.14% |
| 2025-04-02 | 23.30 | 23.32 | 0.02 | 0.09% | 23.20 | 23.65 | 58242 | 13647 | 1.76% |
| 2025-04-01 | 23.75 | 23.30 | -0.27 | -1.15% | 23.28 | 23.85 | 78854 | 18546 | 2.39% |
| 2025-03-31 | 23.30 | 23.57 | -0.13 | -0.55% | 22.70 | 23.65 | 118169 | 27325 | 3.57% |
| 2025-03-28 | 23.58 | 23.70 | 0.20 | 0.85% | 23.51 | 24.23 | 127327 | 30322 | 3.85% |
| 2025-03-27 | 23.55 | 23.50 | -0.10 | -0.42% | 23.30 | 23.89 | 97669 | 23080 | 2.95% |
| 2025-03-26 | 23.33 | 23.60 | 0.18 | 0.77% | 23.33 | 23.89 | 85626 | 20285 | 2.59% |
| 2025-03-25 | 24.20 | 23.42 | -0.64 | -2.66% | 23.30 | 24.28 | 114242 | 26978 | 3.46% |
| 2025-03-24 | 25.00 | 24.06 | -0.94 | -3.76% | 23.15 | 25.06 | 209591 | 50350 | 6.34% |
| 2025-03-21 | 25.74 | 25.00 | -0.99 | -3.81% | 25.00 | 26.03 | 170939 | 43301 | 5.17% |
| 2025-03-20 | 26.80 | 25.99 | -0.72 | -2.70% | 25.95 | 26.89 | 153107 | 40445 | 4.63% |
| 2025-03-19 | 27.35 | 26.71 | -0.77 | -2.80% | 26.67 | 27.67 | 161908 | 43937 | 4.90% |
| 2025-03-18 | 27.27 | 27.48 | 0.00 | 0.00% | 27.08 | 27.56 | 200996 | 54919 | 6.08% |
| 2025-03-17 | 26.94 | 27.48 | 0.60 | 2.23% | 26.93 | 28.22 | 357460 | 98805 | 10.81% |
| 2025-03-14 | 25.98 | 26.88 | 0.63 | 2.40% | 25.55 | 27.10 | 254096 | 67437 | 7.69% |
| 2025-03-13 | 26.09 | 26.25 | -0.04 | -0.15% | 25.77 | 26.70 | 192337 | 50541 | 5.82% |
| 2025-03-12 | 26.56 | 26.29 | 0.14 | 0.54% | 26.18 | 26.85 | 172438 | 45816 | 5.22% |
| 2025-03-11 | 26.00 | 26.15 | -0.27 | -1.02% | 25.81 | 26.35 | 135923 | 35449 | 4.11% |
| 2025-03-10 | 26.88 | 26.42 | -0.84 | -3.08% | 26.06 | 27.00 | 214515 | 56628 | 6.49% |
| 2025-03-07 | 27.01 | 27.26 | -0.46 | -1.66% | 26.89 | 28.28 | 380913 | 105060 | 11.52% |
| 2025-03-06 | 26.06 | 27.72 | 2.01 | 7.82% | 25.92 | 28.28 | 520346 | 142184 | 15.74% |
| 2025-03-05 | 25.37 | 25.71 | 0.12 | 0.47% | 25.19 | 25.90 | 162503 | 41511 | 4.92% |
| 2025-03-04 | 25.00 | 25.59 | 0.61 | 2.44% | 24.90 | 25.90 | 194292 | 49600 | 5.88% |
| 2025-03-03 | 24.76 | 24.98 | 0.45 | 1.83% | 24.09 | 25.49 | 191575 | 47952 | 5.80% |
| 2025-02-28 | 26.00 | 24.53 | -1.76 | -6.69% | 24.43 | 26.38 | 251918 | 63800 | 7.62% |
| 2025-02-27 | 27.40 | 26.29 | -1.34 | -4.85% | 25.95 | 27.65 | 303201 | 80729 | 9.17% |
| 2025-02-26 | 28.00 | 27.63 | -0.67 | -2.37% | 27.14 | 28.06 | 317633 | 87256 | 9.61% |
| 2025-02-25 | 26.89 | 28.30 | 0.75 | 2.72% | 26.75 | 28.80 | 479245 | 134730 | 14.50% |
| 2025-02-24 | 27.70 | 27.55 | -0.23 | -0.83% | 27.01 | 28.06 | 317752 | 87308 | 9.61% |
| 2025-02-21 | 27.45 | 27.78 | 0.58 | 2.13% | 27.10 | 27.95 | 357334 | 98700 | 10.81% |
| 2025-02-20 | 27.35 | 27.20 | -0.18 | -0.66% | 26.80 | 27.58 | 259415 | 70511 | 7.85% |
| 2025-02-19 | 26.77 | 27.38 | 0.77 | 2.89% | 26.51 | 27.52 | 269885 | 73422 | 8.16% |
| 2025-02-18 | 28.37 | 26.61 | -2.19 | -7.60% | 26.60 | 28.79 | 420762 | 116018 | 12.73% |
| 2025-02-17 | 29.87 | 28.80 | -0.20 | -0.69% | 28.38 | 30.46 | 416445 | 121795 | 12.60% |
| 2025-02-14 | 28.01 | 29.00 | 0.78 | 2.76% | 27.90 | 29.80 | 490024 | 141626 | 14.82% |
| 2025-02-13 | 29.10 | 28.22 | -1.17 | -3.98% | 27.72 | 29.10 | 478278 | 135268 | 14.47% |
| 2025-02-12 | 28.78 | 29.39 | 0.14 | 0.48% | 28.78 | 30.17 | 543357 | 160108 | 16.44% |
| 2025-02-11 | 30.37 | 29.25 | -2.04 | -6.52% | 28.98 | 31.29 | 787255 | 233890 | 23.81% |
| 2025-02-10 | 27.70 | 31.29 | 4.57 | 17.10% | 27.17 | 31.99 | 908628 | 263902 | 27.49% |
| 2025-02-07 | 26.50 | 26.72 | 0.48 | 1.83% | 26.00 | 28.34 | 690576 | 186246 | 20.89% |
| 2025-02-06 | 24.90 | 26.24 | 0.64 | 2.50% | 24.69 | 26.24 | 477254 | 122121 | 14.44% |
| 2025-02-05 | 24.68 | 25.60 | 1.53 | 6.36% | 24.28 | 25.87 | 454171 | 114398 | 13.74% |
| 2025-01-27 | 25.07 | 24.07 | -0.11 | -0.45% | 23.50 | 25.39 | 370044 | 90007 | 11.19% |
| 2025-01-24 | 23.10 | 24.18 | 1.09 | 4.72% | 22.69 | 24.25 | 461139 | 108607 | 13.95% |
| 2025-01-23 | 23.00 | 23.09 | 0.66 | 2.94% | 22.74 | 24.30 | 463383 | 109278 | 14.02% |
| 2025-01-22 | 22.81 | 22.43 | -0.70 | -3.03% | 22.30 | 23.10 | 217399 | 49057 | 6.58% |
| 2025-01-21 | 23.71 | 23.13 | -0.62 | -2.61% | 22.66 | 23.75 | 333531 | 76771 | 10.09% |
| 2025-01-20 | 23.96 | 23.75 | -0.88 | -3.57% | 23.45 | 24.50 | 488791 | 116243 | 14.79% |
| 2025-01-17 | 22.62 | 24.63 | 2.39 | 10.75% | 21.80 | 26.20 | 689257 | 168145 | 20.85% |
| 2025-01-16 | 21.35 | 22.24 | 1.02 | 4.81% | 21.26 | 23.77 | 384968 | 86509 | 11.65% |
| 2025-01-15 | 21.28 | 21.22 | -0.76 | -3.46% | 20.81 | 21.83 | 301174 | 63722 | 9.11% |
| 2025-01-14 | 20.45 | 21.98 | 1.66 | 8.17% | 20.30 | 22.11 | 252253 | 54069 | 7.63% |
| 2025-01-13 | 19.88 | 20.32 | 0.32 | 1.60% | 19.60 | 20.55 | 112686 | 22726 | 3.41% |
| 2025-01-10 | 20.77 | 20.00 | -0.79 | -3.80% | 20.00 | 21.15 | 123030 | 25337 | 3.72% |
| 2025-01-09 | 20.50 | 20.79 | 0.15 | 0.73% | 20.35 | 21.20 | 133577 | 27946 | 4.04% |
| 2025-01-08 | 20.46 | 20.64 | 0.08 | 0.39% | 19.59 | 20.83 | 173406 | 35207 | 5.25% |
| 2025-01-07 | 20.25 | 20.56 | 0.42 | 2.09% | 20.21 | 20.59 | 117140 | 23939 | 3.54% |
| 2025-01-06 | 19.92 | 20.14 | 0.20 | 1.00% | 19.40 | 20.46 | 147636 | 29660 | 4.47% |
| 2025-01-03 | 21.70 | 19.94 | -1.75 | -8.07% | 19.90 | 21.91 | 214180 | 44037 | 6.48% |
| 2025-01-02 | 22.33 | 21.69 | -0.59 | -2.65% | 21.31 | 22.65 | 142644 | 31483 | 4.31% |
| 2024-12-31 | 23.82 | 22.28 | -1.39 | -5.87% | 22.22 | 23.84 | 153515 | 35159 | 4.64% |
| 2024-12-30 | 23.36 | 23.67 | 0.31 | 1.33% | 23.01 | 23.82 | 138408 | 32609 | 4.19% |
| 2024-12-27 | 23.47 | 23.36 | 0.01 | 0.04% | 23.20 | 23.95 | 138438 | 32655 | 4.19% |
| 2024-12-26 | 23.50 | 23.35 | -0.01 | -0.04% | 23.32 | 23.75 | 139806 | 32866 | 4.23% |