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 | 24.20 | 23.68 | -0.71 | -2.91% | 23.46 | 24.20 | 17576 | 4174 | 1.82% |
| 2025-04-02 | 23.71 | 24.39 | 0.69 | 2.91% | 23.60 | 24.55 | 16650 | 4042 | 1.73% |
| 2025-04-01 | 23.51 | 23.70 | 0.15 | 0.64% | 23.30 | 24.21 | 11456 | 2735 | 1.19% |
| 2025-03-31 | 23.53 | 23.55 | -0.12 | -0.51% | 22.89 | 23.61 | 14001 | 3249 | 1.45% |
| 2025-03-28 | 23.90 | 23.67 | -0.22 | -0.92% | 23.53 | 24.17 | 10202 | 2424 | 1.06% |
| 2025-03-27 | 24.37 | 23.89 | -0.48 | -1.97% | 23.59 | 24.40 | 14076 | 3369 | 1.46% |
| 2025-03-26 | 23.40 | 24.37 | 0.73 | 3.09% | 23.40 | 24.58 | 19122 | 4654 | 1.98% |
| 2025-03-25 | 24.09 | 23.64 | -0.16 | -0.67% | 23.10 | 24.28 | 16959 | 4016 | 1.76% |
| 2025-03-24 | 24.83 | 23.80 | -0.89 | -3.60% | 23.01 | 24.83 | 26528 | 6306 | 2.75% |
| 2025-03-21 | 25.55 | 24.69 | -0.85 | -3.33% | 24.50 | 25.55 | 27232 | 6768 | 2.83% |
| 2025-03-20 | 24.59 | 25.54 | 0.86 | 3.48% | 24.47 | 25.68 | 40401 | 10225 | 4.19% |
| 2025-03-19 | 24.82 | 24.68 | -0.09 | -0.36% | 24.48 | 24.91 | 16673 | 4118 | 1.73% |
| 2025-03-18 | 24.55 | 24.77 | 0.31 | 1.27% | 24.31 | 24.94 | 17594 | 4321 | 1.83% |
| 2025-03-17 | 24.28 | 24.46 | 0.15 | 0.62% | 23.94 | 24.57 | 13928 | 3383 | 1.45% |
| 2025-03-14 | 23.82 | 24.31 | 0.39 | 1.63% | 23.51 | 24.33 | 17566 | 4200 | 1.82% |
| 2025-03-13 | 24.30 | 23.92 | -0.42 | -1.73% | 23.51 | 24.46 | 16015 | 3819 | 1.66% |
| 2025-03-12 | 24.30 | 24.34 | 0.08 | 0.33% | 24.21 | 24.63 | 18989 | 4637 | 1.97% |
| 2025-03-11 | 23.65 | 24.26 | -0.09 | -0.37% | 23.65 | 24.33 | 14835 | 3570 | 1.54% |
| 2025-03-10 | 24.23 | 24.35 | 0.13 | 0.54% | 24.11 | 24.45 | 21880 | 5314 | 2.27% |
| 2025-03-07 | 24.05 | 24.22 | 0.15 | 0.62% | 23.90 | 24.32 | 20637 | 4973 | 2.14% |
| 2025-03-06 | 23.50 | 24.07 | 0.53 | 2.25% | 23.41 | 24.23 | 27781 | 6673 | 2.88% |
| 2025-03-05 | 23.26 | 23.54 | 0.19 | 0.81% | 22.97 | 23.54 | 21745 | 5053 | 2.26% |
| 2025-03-04 | 23.04 | 23.35 | -0.15 | -0.64% | 22.91 | 23.71 | 27630 | 6461 | 2.87% |
| 2025-03-03 | 23.04 | 23.50 | 0.65 | 2.84% | 23.04 | 24.22 | 42979 | 10079 | 4.46% |
| 2025-02-28 | 23.88 | 22.85 | -0.61 | -2.60% | 22.77 | 25.80 | 51835 | 12472 | 5.38% |
| 2025-02-27 | 23.60 | 23.46 | -0.23 | -0.97% | 23.06 | 23.77 | 15202 | 3558 | 1.58% |
| 2025-02-26 | 23.63 | 23.69 | 0.20 | 0.85% | 23.37 | 23.95 | 20588 | 4881 | 2.14% |
| 2025-02-25 | 23.09 | 23.49 | 0.33 | 1.42% | 22.85 | 23.69 | 19465 | 4560 | 2.02% |
| 2025-02-24 | 23.06 | 23.16 | 0.10 | 0.43% | 22.72 | 23.31 | 12277 | 2825 | 1.27% |
| 2025-02-21 | 23.10 | 23.06 | -0.06 | -0.26% | 22.85 | 23.19 | 12636 | 2908 | 1.31% |
| 2025-02-20 | 22.84 | 23.12 | 0.16 | 0.70% | 22.74 | 23.12 | 12002 | 2754 | 1.25% |
| 2025-02-19 | 22.38 | 22.96 | 0.59 | 2.64% | 22.32 | 23.01 | 11865 | 2713 | 1.23% |
| 2025-02-18 | 22.94 | 22.37 | -0.58 | -2.53% | 22.23 | 23.14 | 11535 | 2615 | 1.20% |
| 2025-02-17 | 22.76 | 22.95 | 0.31 | 1.37% | 22.55 | 22.97 | 11034 | 2515 | 1.15% |
| 2025-02-14 | 22.48 | 22.64 | 0.22 | 0.98% | 22.23 | 22.88 | 10579 | 2398 | 1.10% |
| 2025-02-13 | 22.96 | 22.42 | -0.41 | -1.80% | 22.38 | 22.99 | 10168 | 2300 | 1.06% |
| 2025-02-12 | 22.71 | 22.83 | 0.04 | 0.18% | 22.61 | 23.02 | 10532 | 2397 | 1.09% |
| 2025-02-11 | 22.93 | 22.79 | -0.06 | -0.26% | 22.57 | 22.98 | 9487 | 2156 | 0.98% |
| 2025-02-10 | 22.79 | 22.85 | 0.06 | 0.26% | 22.47 | 22.95 | 11162 | 2531 | 1.16% |
| 2025-02-07 | 22.70 | 22.79 | 0.06 | 0.26% | 22.53 | 23.15 | 16854 | 3858 | 1.75% |
| 2025-02-06 | 22.04 | 22.73 | 0.69 | 3.13% | 21.92 | 22.90 | 13497 | 3022 | 1.40% |
| 2025-02-05 | 21.98 | 22.04 | 0.06 | 0.27% | 21.83 | 22.40 | 6087 | 1341 | 0.63% |
| 2025-01-27 | 22.18 | 21.98 | -0.13 | -0.59% | 21.82 | 22.44 | 8176 | 1812 | 0.85% |
| 2025-01-24 | 21.78 | 22.11 | 0.35 | 1.61% | 21.54 | 22.15 | 8707 | 1904 | 0.90% |
| 2025-01-23 | 22.20 | 21.76 | -0.02 | -0.09% | 21.70 | 22.23 | 8150 | 1791 | 0.85% |
| 2025-01-22 | 21.86 | 21.78 | -0.29 | -1.31% | 21.66 | 22.20 | 6385 | 1395 | 0.66% |
| 2025-01-21 | 22.00 | 22.07 | 0.12 | 0.55% | 21.67 | 22.13 | 8612 | 1887 | 0.89% |
| 2025-01-20 | 21.35 | 21.95 | 0.56 | 2.62% | 21.35 | 22.17 | 13140 | 2871 | 1.36% |
| 2025-01-17 | 20.96 | 21.39 | 0.07 | 0.33% | 20.93 | 21.52 | 7768 | 1652 | 0.81% |
| 2025-01-16 | 21.59 | 21.32 | -0.11 | -0.51% | 21.06 | 21.75 | 9960 | 2129 | 1.03% |
| 2025-01-15 | 21.75 | 21.43 | -0.34 | -1.56% | 21.41 | 21.93 | 8870 | 1917 | 0.92% |
| 2025-01-14 | 20.80 | 21.77 | 1.18 | 5.73% | 20.60 | 21.79 | 13639 | 2913 | 1.42% |
| 2025-01-13 | 20.04 | 20.59 | 0.28 | 1.38% | 19.82 | 20.68 | 7535 | 1533 | 0.78% |
| 2025-01-10 | 20.76 | 20.31 | -0.48 | -2.31% | 20.31 | 21.07 | 8186 | 1696 | 0.85% |
| 2025-01-09 | 20.37 | 20.79 | 0.19 | 0.92% | 20.37 | 20.93 | 8611 | 1786 | 0.89% |
| 2025-01-08 | 20.75 | 20.60 | -0.14 | -0.68% | 19.94 | 20.80 | 9867 | 2018 | 1.02% |
| 2025-01-07 | 20.10 | 20.74 | 0.64 | 3.18% | 20.02 | 20.74 | 9247 | 1890 | 0.96% |
| 2025-01-06 | 19.99 | 20.10 | -0.04 | -0.20% | 19.28 | 20.47 | 9830 | 1962 | 1.02% |
| 2025-01-03 | 21.38 | 20.14 | -1.09 | -5.13% | 20.09 | 21.38 | 13966 | 2883 | 1.45% |
| 2025-01-02 | 22.09 | 21.23 | -0.75 | -3.41% | 21.01 | 22.35 | 12004 | 2599 | 3.43% |
| 2024-12-31 | 22.85 | 21.98 | -0.77 | -3.38% | 21.92 | 22.89 | 10107 | 2255 | 2.89% |
| 2024-12-30 | 22.95 | 22.75 | -0.20 | -0.87% | 22.28 | 23.15 | 9231 | 2102 | 2.64% |
| 2024-12-27 | 22.96 | 22.95 | 0.00 | 0.00% | 22.79 | 23.15 | 8881 | 2043 | 2.54% |
| 2024-12-26 | 22.47 | 22.95 | 0.48 | 2.14% | 22.29 | 23.14 | 10209 | 2341 | 2.91% |