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 | 23.41 | 22.93 | -0.75 | -3.17% | 22.80 | 23.95 | 50018 | 11634 | 7.61% |
| 2025-04-02 | 23.69 | 23.68 | -0.17 | -0.71% | 23.20 | 24.24 | 43210 | 10312 | 6.57% |
| 2025-04-01 | 23.96 | 23.85 | 0.41 | 1.75% | 23.54 | 24.47 | 62784 | 15010 | 9.55% |
| 2025-03-31 | 24.00 | 23.44 | -0.71 | -2.94% | 22.60 | 24.00 | 67658 | 15650 | 10.29% |
| 2025-03-28 | 25.38 | 24.15 | -1.95 | -7.47% | 24.00 | 26.26 | 95490 | 23641 | 14.52% |
| 2025-03-27 | 28.05 | 26.10 | -2.95 | -10.15% | 26.04 | 28.30 | 122641 | 33302 | 18.65% |
| 2025-03-26 | 26.54 | 29.05 | 0.87 | 3.09% | 26.26 | 29.05 | 178071 | 49259 | 27.08% |
| 2025-03-25 | 25.63 | 28.18 | 2.90 | 11.47% | 24.48 | 29.73 | 199255 | 54443 | 30.30% |
| 2025-03-24 | 26.72 | 25.28 | -2.00 | -7.33% | 24.20 | 27.00 | 144598 | 36959 | 21.99% |
| 2025-03-21 | 26.45 | 27.28 | 0.52 | 1.94% | 26.06 | 28.77 | 182371 | 50467 | 27.73% |
| 2025-03-20 | 25.02 | 26.76 | 1.84 | 7.38% | 24.42 | 28.36 | 180977 | 47437 | 27.52% |
| 2025-03-19 | 23.33 | 24.92 | 1.44 | 6.13% | 23.29 | 24.98 | 107742 | 26171 | 16.38% |
| 2025-03-18 | 23.25 | 23.48 | -0.20 | -0.84% | 23.16 | 23.54 | 46908 | 10956 | 7.13% |
| 2025-03-17 | 22.78 | 23.68 | 0.92 | 4.04% | 22.53 | 23.68 | 63288 | 14700 | 9.62% |
| 2025-03-14 | 22.30 | 22.76 | 0.55 | 2.48% | 21.95 | 22.82 | 34003 | 7634 | 5.17% |
| 2025-03-13 | 22.54 | 22.21 | -0.38 | -1.68% | 21.86 | 22.60 | 27727 | 6149 | 4.22% |
| 2025-03-12 | 22.64 | 22.59 | 0.00 | 0.00% | 22.52 | 22.79 | 23135 | 5235 | 3.52% |
| 2025-03-11 | 22.10 | 22.59 | 0.16 | 0.71% | 22.06 | 22.68 | 24472 | 5494 | 3.72% |
| 2025-03-10 | 22.50 | 22.43 | -0.02 | -0.09% | 22.32 | 22.83 | 38627 | 8719 | 5.87% |
| 2025-03-07 | 22.07 | 22.45 | 0.32 | 1.45% | 22.01 | 22.56 | 37944 | 8452 | 5.77% |
| 2025-03-06 | 22.10 | 22.13 | 0.15 | 0.68% | 21.97 | 22.33 | 25389 | 5628 | 3.86% |
| 2025-03-05 | 21.89 | 21.98 | 0.16 | 0.73% | 21.58 | 22.07 | 24491 | 5357 | 3.72% |
| 2025-03-04 | 21.12 | 21.82 | 0.58 | 2.73% | 21.11 | 21.85 | 23769 | 5152 | 3.61% |
| 2025-03-03 | 21.25 | 21.24 | -0.01 | -0.05% | 21.06 | 21.75 | 20252 | 4343 | 3.08% |
| 2025-02-28 | 22.00 | 21.25 | -0.99 | -4.45% | 21.15 | 22.19 | 28594 | 6160 | 4.35% |
| 2025-02-27 | 22.63 | 22.24 | -0.36 | -1.59% | 21.70 | 22.63 | 38520 | 8523 | 5.86% |
| 2025-02-26 | 22.05 | 22.60 | 0.57 | 2.59% | 22.02 | 22.78 | 45118 | 10150 | 6.86% |
| 2025-02-25 | 21.46 | 22.03 | 0.35 | 1.61% | 21.41 | 22.26 | 39742 | 8763 | 6.04% |
| 2025-02-24 | 21.63 | 21.68 | -0.02 | -0.09% | 21.31 | 21.84 | 24639 | 5318 | 3.75% |
| 2025-02-21 | 21.75 | 21.70 | 0.05 | 0.23% | 21.45 | 21.80 | 27846 | 6029 | 4.23% |
| 2025-02-20 | 21.60 | 21.65 | 0.05 | 0.23% | 21.36 | 21.69 | 29468 | 6342 | 4.48% |
| 2025-02-19 | 20.73 | 21.60 | 0.87 | 4.20% | 20.61 | 21.69 | 37219 | 7972 | 5.66% |
| 2025-02-18 | 21.11 | 20.73 | -0.32 | -1.52% | 20.55 | 21.34 | 25757 | 5406 | 3.92% |
| 2025-02-17 | 20.45 | 21.05 | 0.60 | 2.93% | 20.43 | 21.07 | 25016 | 5212 | 3.80% |
| 2025-02-14 | 20.70 | 20.45 | -0.25 | -1.21% | 20.32 | 20.91 | 17561 | 3612 | 2.67% |
| 2025-02-13 | 21.16 | 20.70 | -0.46 | -2.17% | 20.70 | 21.25 | 20170 | 4216 | 3.07% |
| 2025-02-12 | 21.09 | 21.16 | -0.01 | -0.05% | 20.95 | 21.28 | 15107 | 3189 | 2.30% |
| 2025-02-11 | 21.24 | 21.17 | -0.06 | -0.28% | 20.93 | 21.43 | 17938 | 3787 | 2.73% |
| 2025-02-10 | 21.20 | 21.23 | 0.14 | 0.66% | 20.94 | 21.25 | 22096 | 4661 | 3.36% |
| 2025-02-07 | 21.08 | 21.09 | 0.00 | 0.00% | 20.84 | 21.37 | 24153 | 5105 | 3.67% |
| 2025-02-06 | 20.63 | 21.09 | 0.30 | 1.44% | 20.63 | 21.19 | 15886 | 3335 | 2.42% |
| 2025-02-05 | 20.45 | 20.79 | 0.41 | 2.01% | 20.45 | 21.02 | 16549 | 3434 | 2.52% |
| 2025-01-27 | 20.88 | 20.38 | -0.29 | -1.40% | 20.38 | 21.19 | 15996 | 3313 | 2.43% |
| 2025-01-24 | 20.37 | 20.67 | 0.29 | 1.42% | 20.10 | 20.76 | 18879 | 3861 | 2.87% |
| 2025-01-23 | 20.56 | 20.38 | 0.14 | 0.69% | 20.35 | 20.98 | 21356 | 4424 | 3.25% |
| 2025-01-22 | 20.41 | 20.24 | -0.25 | -1.22% | 20.08 | 20.65 | 12830 | 2611 | 1.95% |
| 2025-01-21 | 20.63 | 20.49 | -0.19 | -0.92% | 20.28 | 20.76 | 13092 | 2683 | 1.99% |
| 2025-01-20 | 20.57 | 20.68 | 0.19 | 0.93% | 20.42 | 20.84 | 13969 | 2886 | 2.12% |
| 2025-01-17 | 20.65 | 20.49 | -0.13 | -0.63% | 20.33 | 20.78 | 14404 | 2954 | 2.19% |
| 2025-01-16 | 20.98 | 20.62 | -0.31 | -1.48% | 20.22 | 21.29 | 20525 | 4259 | 3.12% |
| 2025-01-15 | 21.28 | 20.93 | -0.11 | -0.52% | 20.72 | 21.33 | 19400 | 4064 | 2.95% |
| 2025-01-14 | 19.85 | 21.04 | 1.21 | 6.10% | 19.85 | 21.06 | 28548 | 5917 | 4.34% |
| 2025-01-13 | 19.59 | 19.83 | -0.11 | -0.55% | 19.10 | 20.20 | 17767 | 3496 | 2.70% |
| 2025-01-10 | 20.67 | 19.94 | -0.72 | -3.48% | 19.94 | 20.79 | 19800 | 4031 | 3.01% |
| 2025-01-09 | 20.80 | 20.66 | -0.19 | -0.91% | 20.58 | 21.22 | 24524 | 5104 | 3.73% |
| 2025-01-08 | 20.41 | 20.85 | 0.27 | 1.31% | 20.13 | 21.13 | 38125 | 7855 | 5.80% |
| 2025-01-07 | 19.02 | 20.58 | 1.56 | 8.20% | 15.22 | 20.80 | 38855 | 7707 | 5.91% |
| 2025-01-06 | 18.90 | 19.02 | 0.10 | 0.53% | 17.71 | 19.19 | 16220 | 3037 | 2.47% |
| 2025-01-03 | 19.78 | 18.92 | -0.86 | -4.35% | 18.88 | 19.91 | 19876 | 3843 | 3.02% |
| 2025-01-02 | 20.25 | 19.78 | -0.52 | -2.56% | 19.56 | 20.64 | 18164 | 3644 | 2.76% |
| 2024-12-31 | 21.02 | 20.30 | -0.57 | -2.73% | 20.30 | 21.02 | 21060 | 4326 | 3.20% |
| 2024-12-30 | 21.11 | 20.87 | -0.33 | -1.56% | 20.27 | 21.15 | 16784 | 3495 | 2.55% |
| 2024-12-27 | 21.23 | 21.20 | -0.03 | -0.14% | 21.10 | 21.55 | 19450 | 4149 | 2.96% |
| 2024-12-26 | 20.89 | 21.23 | 0.35 | 1.68% | 20.63 | 21.52 | 24856 | 5278 | 3.78% |
| 2024-12-25 | 21.08 | 20.88 | -0.34 | -1.60% | 20.42 | 21.32 | 25834 | 5360 | 3.93% |