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 | 23.03 | 23.26 | -0.15 | -0.64% | 23.00 | 23.71 | 15697 | 3654 | 2.35% |
| 2025-04-02 | 23.27 | 23.41 | 0.05 | 0.21% | 23.20 | 23.75 | 14414 | 3395 | 2.16% |
| 2025-04-01 | 23.07 | 23.36 | 0.28 | 1.21% | 23.07 | 23.75 | 17272 | 4040 | 2.59% |
| 2025-03-31 | 22.98 | 23.08 | -0.58 | -2.45% | 22.70 | 23.30 | 24116 | 5543 | 3.62% |
| 2025-03-28 | 23.48 | 23.66 | 0.20 | 0.85% | 23.40 | 24.07 | 27026 | 6434 | 4.05% |
| 2025-03-27 | 23.36 | 23.46 | 0.16 | 0.69% | 23.02 | 23.64 | 19560 | 4574 | 2.93% |
| 2025-03-26 | 23.24 | 23.30 | -0.06 | -0.26% | 23.00 | 23.53 | 15144 | 3542 | 2.27% |
| 2025-03-25 | 23.68 | 23.36 | -0.30 | -1.27% | 23.30 | 24.15 | 23958 | 5648 | 3.59% |
| 2025-03-24 | 24.07 | 23.66 | 0.02 | 0.08% | 22.84 | 24.27 | 36385 | 8562 | 5.46% |
| 2025-03-21 | 24.12 | 23.64 | -0.56 | -2.31% | 23.54 | 24.15 | 28555 | 6795 | 4.28% |
| 2025-03-20 | 24.65 | 24.20 | -0.66 | -2.65% | 24.18 | 24.84 | 35571 | 8709 | 5.33% |
| 2025-03-19 | 24.50 | 24.86 | 0.09 | 0.36% | 24.27 | 25.12 | 46375 | 11427 | 6.95% |
| 2025-03-18 | 24.63 | 24.77 | 0.08 | 0.32% | 24.43 | 25.10 | 34295 | 8490 | 5.14% |
| 2025-03-17 | 24.78 | 24.69 | -0.13 | -0.52% | 24.58 | 25.24 | 24462 | 6052 | 3.67% |
| 2025-03-14 | 24.35 | 24.82 | 0.37 | 1.51% | 24.12 | 24.96 | 27710 | 6823 | 4.15% |
| 2025-03-13 | 24.88 | 24.45 | -0.64 | -2.55% | 24.06 | 24.98 | 31512 | 7698 | 4.72% |
| 2025-03-12 | 25.39 | 25.09 | -0.14 | -0.55% | 25.01 | 25.49 | 35134 | 8855 | 5.27% |
| 2025-03-11 | 24.29 | 25.23 | 0.49 | 1.98% | 24.00 | 25.71 | 46223 | 11602 | 6.93% |
| 2025-03-10 | 24.80 | 24.74 | -0.11 | -0.44% | 24.47 | 25.13 | 22133 | 5455 | 3.32% |
| 2025-03-07 | 25.52 | 24.85 | -0.68 | -2.66% | 24.62 | 25.58 | 43941 | 11028 | 6.59% |
| 2025-03-06 | 24.67 | 25.53 | 0.91 | 3.70% | 24.66 | 25.80 | 55479 | 14090 | 8.32% |
| 2025-03-05 | 24.48 | 24.62 | 0.00 | 0.00% | 24.18 | 24.73 | 26950 | 6579 | 4.04% |
| 2025-03-04 | 23.85 | 24.62 | 0.54 | 2.24% | 23.80 | 24.65 | 30444 | 7410 | 4.56% |
| 2025-03-03 | 23.88 | 24.08 | 0.23 | 0.96% | 23.65 | 24.53 | 36191 | 8745 | 5.43% |
| 2025-02-28 | 25.12 | 23.85 | -1.45 | -5.73% | 23.80 | 25.14 | 62754 | 15310 | 9.41% |
| 2025-02-27 | 26.33 | 25.30 | -1.03 | -3.91% | 24.77 | 26.48 | 74087 | 18829 | 11.11% |
| 2025-02-26 | 26.45 | 26.33 | 0.03 | 0.11% | 26.06 | 26.66 | 50597 | 13282 | 7.59% |
| 2025-02-25 | 26.27 | 26.30 | -0.57 | -2.12% | 25.96 | 26.74 | 55722 | 14653 | 8.35% |
| 2025-02-24 | 27.05 | 26.87 | -0.41 | -1.50% | 26.51 | 27.23 | 70062 | 18801 | 10.50% |
| 2025-02-21 | 26.89 | 27.28 | 0.41 | 1.53% | 26.75 | 27.58 | 94362 | 25717 | 14.15% |
| 2025-02-20 | 27.00 | 26.87 | -0.21 | -0.78% | 26.50 | 27.46 | 77250 | 20793 | 11.58% |
| 2025-02-19 | 26.56 | 27.08 | 0.52 | 1.96% | 26.15 | 27.20 | 88685 | 23847 | 13.30% |
| 2025-02-18 | 28.56 | 26.56 | -2.52 | -8.67% | 26.41 | 28.78 | 139672 | 38387 | 20.94% |
| 2025-02-17 | 29.79 | 29.08 | 1.60 | 5.82% | 28.50 | 30.88 | 220511 | 64588 | 33.06% |
| 2025-02-14 | 26.45 | 27.48 | 0.99 | 3.74% | 26.07 | 28.10 | 161862 | 44324 | 24.27% |
| 2025-02-13 | 27.00 | 26.49 | -0.46 | -1.71% | 26.00 | 27.00 | 93977 | 24870 | 14.09% |
| 2025-02-12 | 26.91 | 26.95 | -0.45 | -1.64% | 26.59 | 27.71 | 131155 | 35550 | 19.66% |
| 2025-02-11 | 26.20 | 27.40 | 0.91 | 3.44% | 25.55 | 29.78 | 202411 | 56073 | 30.35% |
| 2025-02-10 | 26.20 | 26.49 | 0.33 | 1.26% | 25.87 | 26.76 | 132359 | 34885 | 19.84% |
| 2025-02-07 | 26.01 | 26.16 | 0.22 | 0.85% | 25.68 | 26.75 | 96797 | 25292 | 14.51% |
| 2025-02-06 | 25.34 | 25.94 | 0.66 | 2.61% | 25.18 | 26.00 | 70040 | 17993 | 10.50% |
| 2025-02-05 | 25.20 | 25.28 | 1.04 | 4.29% | 24.79 | 25.97 | 79099 | 20046 | 11.86% |
| 2025-01-27 | 24.49 | 24.24 | 0.00 | 0.00% | 24.12 | 25.04 | 61017 | 15013 | 9.15% |
| 2025-01-24 | 23.10 | 24.24 | 1.13 | 4.89% | 22.78 | 24.27 | 55797 | 13278 | 8.37% |
| 2025-01-23 | 23.37 | 23.11 | -0.01 | -0.04% | 23.03 | 23.80 | 34052 | 7994 | 5.11% |
| 2025-01-22 | 24.46 | 23.12 | -1.22 | -5.01% | 23.12 | 24.46 | 46254 | 10925 | 6.93% |
| 2025-01-21 | 24.48 | 24.34 | -0.04 | -0.16% | 23.56 | 24.80 | 48109 | 11590 | 7.21% |
| 2025-01-20 | 24.28 | 24.38 | 0.22 | 0.91% | 23.56 | 24.47 | 49624 | 11934 | 7.44% |
| 2025-01-17 | 25.60 | 24.16 | -1.56 | -6.07% | 24.13 | 25.65 | 76157 | 18810 | 11.42% |
| 2025-01-16 | 25.08 | 25.72 | 0.57 | 2.27% | 25.01 | 26.13 | 83998 | 21517 | 12.59% |
| 2025-01-15 | 26.18 | 25.15 | -0.73 | -2.82% | 24.79 | 26.44 | 85731 | 21864 | 12.85% |
| 2025-01-14 | 25.10 | 25.88 | 1.90 | 7.92% | 24.70 | 25.88 | 96052 | 24306 | 14.40% |
| 2025-01-13 | 24.37 | 23.98 | -1.24 | -4.92% | 23.31 | 24.63 | 68507 | 16354 | 10.27% |
| 2025-01-10 | 24.50 | 25.22 | 0.44 | 1.78% | 24.17 | 25.90 | 120540 | 30481 | 18.07% |
| 2025-01-09 | 23.99 | 24.78 | 0.63 | 2.61% | 23.31 | 25.30 | 96809 | 23573 | 14.51% |
| 2025-01-08 | 24.17 | 24.15 | -0.50 | -2.03% | 23.45 | 24.43 | 58582 | 14029 | 8.78% |
| 2025-01-07 | 23.57 | 24.65 | 1.08 | 4.58% | 23.00 | 24.70 | 77768 | 18560 | 11.66% |
| 2025-01-06 | 24.40 | 23.57 | -0.99 | -4.03% | 23.02 | 24.59 | 73762 | 17405 | 11.06% |
| 2025-01-03 | 26.62 | 24.56 | -2.27 | -8.46% | 24.50 | 27.43 | 110943 | 28260 | 16.63% |
| 2025-01-02 | 25.74 | 26.83 | 0.95 | 3.67% | 25.40 | 27.77 | 173047 | 46133 | 25.95% |
| 2024-12-31 | 23.99 | 25.88 | 1.74 | 7.21% | 23.99 | 28.28 | 185698 | 47804 | 27.84% |
| 2024-12-30 | 23.74 | 24.14 | 0.40 | 1.68% | 22.55 | 24.62 | 90290 | 21356 | 13.54% |
| 2024-12-27 | 22.80 | 23.74 | 1.03 | 4.54% | 22.45 | 25.25 | 103942 | 24842 | 15.58% |
| 2024-12-26 | 22.40 | 22.71 | 0.45 | 2.02% | 22.40 | 23.07 | 37470 | 8531 | 5.62% |
| 2024-12-25 | 23.12 | 22.26 | -1.07 | -4.59% | 21.83 | 23.15 | 57252 | 12751 | 8.58% |