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 | 22.56 | 22.81 | 0.14 | 0.62% | 22.22 | 23.30 | 13105 | 2992 | 1.39% |
| 2025-04-02 | 22.50 | 22.67 | 0.09 | 0.40% | 22.36 | 22.79 | 8365 | 1884 | 0.89% |
| 2025-04-01 | 22.20 | 22.58 | 0.32 | 1.44% | 22.20 | 22.96 | 12867 | 2914 | 1.37% |
| 2025-03-31 | 22.65 | 22.26 | 0.19 | 0.86% | 21.70 | 22.69 | 12163 | 2682 | 1.29% |
| 2025-03-28 | 22.69 | 22.07 | -0.53 | -2.35% | 22.07 | 22.76 | 10201 | 2274 | 1.08% |
| 2025-03-27 | 23.21 | 22.60 | -0.66 | -2.84% | 22.50 | 23.24 | 11452 | 2604 | 1.22% |
| 2025-03-26 | 22.86 | 23.26 | 0.63 | 2.78% | 22.65 | 23.60 | 13457 | 3135 | 1.43% |
| 2025-03-25 | 23.11 | 22.63 | -0.46 | -1.99% | 22.47 | 23.50 | 10756 | 2450 | 1.14% |
| 2025-03-24 | 23.90 | 23.09 | -0.92 | -3.83% | 22.60 | 24.15 | 17938 | 4169 | 1.90% |
| 2025-03-21 | 24.46 | 24.01 | -0.68 | -2.75% | 23.99 | 24.64 | 14059 | 3407 | 1.49% |
| 2025-03-20 | 25.11 | 24.69 | -0.27 | -1.08% | 24.59 | 25.40 | 18638 | 4648 | 1.98% |
| 2025-03-19 | 25.09 | 24.96 | -0.06 | -0.24% | 24.78 | 25.49 | 17612 | 4400 | 1.87% |
| 2025-03-18 | 24.56 | 25.02 | 0.13 | 0.52% | 24.55 | 25.20 | 22992 | 5743 | 2.44% |
| 2025-03-17 | 24.40 | 24.89 | 0.49 | 2.01% | 24.23 | 25.43 | 26653 | 6612 | 2.83% |
| 2025-03-14 | 23.87 | 24.40 | 0.52 | 2.18% | 23.67 | 24.50 | 16121 | 3900 | 1.71% |
| 2025-03-13 | 24.24 | 23.88 | -0.45 | -1.85% | 23.51 | 24.41 | 14909 | 3552 | 1.58% |
| 2025-03-12 | 24.60 | 24.33 | -0.26 | -1.06% | 24.31 | 24.66 | 14072 | 3433 | 1.49% |
| 2025-03-11 | 24.65 | 24.59 | -0.19 | -0.77% | 23.95 | 24.69 | 18444 | 4485 | 1.96% |
| 2025-03-10 | 24.59 | 24.78 | -0.02 | -0.08% | 24.59 | 24.98 | 16988 | 4215 | 1.80% |
| 2025-03-07 | 24.55 | 24.80 | 0.05 | 0.20% | 24.13 | 25.05 | 23827 | 5865 | 2.53% |
| 2025-03-06 | 24.79 | 24.75 | 0.27 | 1.10% | 24.39 | 24.96 | 22883 | 5646 | 2.43% |
| 2025-03-05 | 24.90 | 24.48 | -0.22 | -0.89% | 24.30 | 24.90 | 20306 | 4978 | 2.15% |
| 2025-03-04 | 24.26 | 24.70 | 0.12 | 0.49% | 24.26 | 24.83 | 20422 | 5024 | 2.17% |
| 2025-03-03 | 23.95 | 24.58 | 0.64 | 2.67% | 23.86 | 24.80 | 27705 | 6768 | 2.94% |
| 2025-02-28 | 24.02 | 23.94 | -0.35 | -1.44% | 23.91 | 24.47 | 20388 | 4927 | 2.16% |
| 2025-02-27 | 24.58 | 24.29 | -0.25 | -1.02% | 23.88 | 24.75 | 25574 | 6198 | 2.71% |
| 2025-02-26 | 24.67 | 24.54 | -0.20 | -0.81% | 24.37 | 24.98 | 27444 | 6738 | 2.91% |
| 2025-02-25 | 24.50 | 24.74 | -0.40 | -1.59% | 24.33 | 25.74 | 43143 | 10757 | 4.58% |
| 2025-02-24 | 26.96 | 25.14 | -1.86 | -6.89% | 24.93 | 26.99 | 71304 | 18175 | 7.57% |
| 2025-02-21 | 26.50 | 27.00 | 0.50 | 1.89% | 26.00 | 27.27 | 49638 | 13270 | 5.27% |
| 2025-02-20 | 25.21 | 26.50 | 1.22 | 4.83% | 24.82 | 27.78 | 69053 | 18316 | 7.33% |
| 2025-02-19 | 24.22 | 25.28 | 0.80 | 3.27% | 24.03 | 25.52 | 36471 | 9101 | 3.87% |
| 2025-02-18 | 24.73 | 24.48 | -0.03 | -0.12% | 23.82 | 25.69 | 42366 | 10544 | 4.49% |
| 2025-02-17 | 23.45 | 24.51 | 0.96 | 4.08% | 23.25 | 24.63 | 39988 | 9639 | 4.24% |
| 2025-02-14 | 23.85 | 23.55 | -0.05 | -0.21% | 23.18 | 24.09 | 22875 | 5416 | 2.43% |
| 2025-02-13 | 24.10 | 23.60 | -0.27 | -1.13% | 23.55 | 24.58 | 32286 | 7770 | 3.43% |
| 2025-02-12 | 23.52 | 23.87 | -0.08 | -0.33% | 23.32 | 24.22 | 30071 | 7145 | 3.19% |
| 2025-02-11 | 22.90 | 23.95 | 1.05 | 4.59% | 22.41 | 24.88 | 47880 | 11237 | 5.08% |
| 2025-02-10 | 22.57 | 22.90 | 0.56 | 2.51% | 22.19 | 22.90 | 21997 | 4955 | 2.33% |
| 2025-02-07 | 22.27 | 22.34 | 0.05 | 0.22% | 22.01 | 22.69 | 26506 | 5935 | 2.81% |
| 2025-02-06 | 22.21 | 22.29 | 0.17 | 0.77% | 21.67 | 22.81 | 30117 | 6677 | 3.20% |
| 2025-02-05 | 21.99 | 22.12 | 0.33 | 1.51% | 21.86 | 22.30 | 15842 | 3509 | 1.68% |
| 2025-01-27 | 22.01 | 21.79 | 0.00 | 0.00% | 21.62 | 22.57 | 16576 | 3660 | 1.76% |
| 2025-01-24 | 21.87 | 21.79 | -0.08 | -0.37% | 21.51 | 21.98 | 12553 | 2730 | 1.33% |
| 2025-01-23 | 22.18 | 21.87 | -0.15 | -0.68% | 21.87 | 22.80 | 14922 | 3338 | 1.58% |
| 2025-01-22 | 21.99 | 22.02 | -0.17 | -0.77% | 21.70 | 22.39 | 10094 | 2217 | 1.07% |
| 2025-01-21 | 22.76 | 22.19 | -0.48 | -2.12% | 21.91 | 22.97 | 16192 | 3593 | 1.72% |
| 2025-01-20 | 22.88 | 22.67 | 0.12 | 0.53% | 22.61 | 23.49 | 18101 | 4140 | 1.92% |
| 2025-01-17 | 23.40 | 22.55 | -0.69 | -2.97% | 22.23 | 23.60 | 21843 | 4953 | 2.32% |
| 2025-01-16 | 23.98 | 23.24 | -0.44 | -1.86% | 22.93 | 24.40 | 24300 | 5710 | 2.58% |
| 2025-01-15 | 24.20 | 23.68 | -0.36 | -1.50% | 23.62 | 24.48 | 13460 | 3229 | 1.43% |
| 2025-01-14 | 22.94 | 24.04 | 1.33 | 5.86% | 22.73 | 24.06 | 14414 | 3395 | 1.53% |
| 2025-01-13 | 22.43 | 22.71 | 0.06 | 0.26% | 21.68 | 22.87 | 11644 | 2613 | 1.24% |
| 2025-01-10 | 23.69 | 22.65 | -1.04 | -4.39% | 22.65 | 24.26 | 15235 | 3567 | 1.62% |
| 2025-01-09 | 23.49 | 23.69 | -0.14 | -0.59% | 23.48 | 24.66 | 20372 | 4886 | 2.16% |
| 2025-01-08 | 24.00 | 23.83 | 0.22 | 0.93% | 23.05 | 24.88 | 28392 | 6792 | 3.01% |
| 2025-01-07 | 22.00 | 23.61 | 1.46 | 6.59% | 22.00 | 23.61 | 18367 | 4207 | 1.95% |
| 2025-01-06 | 22.20 | 22.15 | -0.39 | -1.73% | 21.50 | 22.55 | 13867 | 3053 | 1.47% |
| 2025-01-03 | 23.51 | 22.54 | -0.90 | -3.84% | 22.51 | 24.30 | 15797 | 3669 | 1.68% |
| 2025-01-02 | 24.10 | 23.44 | -0.56 | -2.33% | 23.18 | 24.46 | 14050 | 3358 | 1.49% |
| 2024-12-31 | 24.52 | 24.00 | -0.51 | -2.08% | 23.98 | 25.15 | 10378 | 2544 | 1.10% |
| 2024-12-30 | 24.70 | 24.51 | -0.29 | -1.17% | 23.89 | 24.86 | 11141 | 2722 | 1.18% |
| 2024-12-27 | 24.80 | 24.80 | 0.00 | 0.00% | 24.67 | 25.29 | 11251 | 2805 | 1.19% |
| 2024-12-26 | 24.31 | 24.80 | 0.46 | 1.89% | 24.20 | 25.80 | 22497 | 5653 | 2.39% |
| 2024-12-25 | 25.78 | 24.34 | -1.90 | -7.24% | 24.32 | 25.86 | 25799 | 6418 | 2.74% |