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 | 23.42 | 23.10 | -0.60 | -2.53% | 22.81 | 23.55 | 24797 | 5744 | 4.97% |
| 2025-04-02 | 23.80 | 23.70 | -0.06 | -0.25% | 23.48 | 24.05 | 12324 | 2939 | 2.47% |
| 2025-04-01 | 23.67 | 23.76 | 0.11 | 0.47% | 23.59 | 24.06 | 17768 | 4239 | 3.56% |
| 2025-03-31 | 24.02 | 23.65 | -0.33 | -1.38% | 23.10 | 24.19 | 23727 | 5580 | 4.76% |
| 2025-03-28 | 24.80 | 23.98 | -0.86 | -3.46% | 23.98 | 24.95 | 23553 | 5763 | 4.72% |
| 2025-03-27 | 24.89 | 24.84 | -0.06 | -0.24% | 24.42 | 25.08 | 20414 | 5054 | 4.09% |
| 2025-03-26 | 24.56 | 24.90 | 0.14 | 0.57% | 24.50 | 25.09 | 23152 | 5765 | 4.64% |
| 2025-03-25 | 24.69 | 24.76 | 0.07 | 0.28% | 24.18 | 24.89 | 28158 | 6898 | 5.65% |
| 2025-03-24 | 24.58 | 24.69 | 0.16 | 0.65% | 24.17 | 25.12 | 36532 | 8994 | 7.32% |
| 2025-03-21 | 25.02 | 24.53 | -0.63 | -2.50% | 24.45 | 25.13 | 40169 | 9913 | 8.05% |
| 2025-03-20 | 25.70 | 25.16 | -0.64 | -2.48% | 25.00 | 25.75 | 55624 | 14060 | 11.15% |
| 2025-03-19 | 25.65 | 25.80 | -0.10 | -0.39% | 25.42 | 26.35 | 53367 | 13814 | 10.70% |
| 2025-03-18 | 26.55 | 25.90 | -1.31 | -4.81% | 25.58 | 26.55 | 86357 | 22493 | 17.31% |
| 2025-03-17 | 29.63 | 27.21 | 0.00 | 0.00% | 27.21 | 30.75 | 137910 | 39693 | 27.65% |
| 2025-02-28 | 27.50 | 27.21 | -1.47 | -5.13% | 26.50 | 27.64 | 84695 | 22948 | 16.98% |
| 2025-02-27 | 25.02 | 28.68 | 3.78 | 15.18% | 24.90 | 29.80 | 143475 | 39113 | 28.77% |
| 2025-02-26 | 24.56 | 24.90 | 0.68 | 2.81% | 24.23 | 25.50 | 45730 | 11429 | 9.17% |
| 2025-02-25 | 24.45 | 24.22 | -0.34 | -1.38% | 24.00 | 24.79 | 26645 | 6496 | 5.34% |
| 2025-02-24 | 24.94 | 24.56 | -0.36 | -1.44% | 24.37 | 25.24 | 45154 | 11158 | 9.05% |
| 2025-02-21 | 25.81 | 24.92 | -0.69 | -2.69% | 24.79 | 25.85 | 53261 | 13369 | 10.68% |
| 2025-02-20 | 25.13 | 25.61 | 0.01 | 0.04% | 24.87 | 25.99 | 61109 | 15511 | 12.25% |
| 2025-02-19 | 24.50 | 25.60 | 1.30 | 5.35% | 24.35 | 25.78 | 77037 | 19316 | 15.45% |
| 2025-02-18 | 25.00 | 24.30 | -0.40 | -1.62% | 24.00 | 25.33 | 57352 | 14121 | 11.50% |
| 2025-02-17 | 23.71 | 24.70 | 0.97 | 4.09% | 23.61 | 25.30 | 75454 | 18458 | 15.13% |
| 2025-02-14 | 23.01 | 23.73 | 0.64 | 2.77% | 22.91 | 24.38 | 52895 | 12495 | 10.61% |
| 2025-02-13 | 23.85 | 23.09 | -0.74 | -3.11% | 22.98 | 23.85 | 37482 | 8743 | 7.52% |
| 2025-02-12 | 23.97 | 23.83 | -0.36 | -1.49% | 23.60 | 24.08 | 41113 | 9763 | 8.24% |
| 2025-02-11 | 23.58 | 24.19 | 0.69 | 2.94% | 23.27 | 24.20 | 62790 | 14949 | 12.59% |
| 2025-02-10 | 22.99 | 23.50 | 0.36 | 1.56% | 22.81 | 23.52 | 37555 | 8728 | 7.53% |
| 2025-02-07 | 22.98 | 23.14 | 0.15 | 0.65% | 22.71 | 23.36 | 37559 | 8648 | 7.53% |
| 2025-02-06 | 22.60 | 22.99 | 0.57 | 2.54% | 22.43 | 23.03 | 32078 | 7309 | 6.43% |
| 2025-02-05 | 23.14 | 22.42 | -0.29 | -1.28% | 22.30 | 23.19 | 32233 | 7291 | 6.46% |
| 2025-01-27 | 22.89 | 22.71 | -0.15 | -0.66% | 22.71 | 23.48 | 32047 | 7407 | 6.43% |
| 2025-01-24 | 22.71 | 22.86 | 0.06 | 0.26% | 22.34 | 23.10 | 25184 | 5724 | 5.05% |
| 2025-01-23 | 23.25 | 22.80 | -0.31 | -1.34% | 22.78 | 23.46 | 30420 | 7030 | 6.10% |
| 2025-01-22 | 23.83 | 23.11 | -0.61 | -2.57% | 22.90 | 23.83 | 29804 | 6905 | 5.98% |
| 2025-01-21 | 23.90 | 23.72 | -0.07 | -0.29% | 23.33 | 24.00 | 35746 | 8434 | 7.17% |
| 2025-01-20 | 23.90 | 23.79 | -0.01 | -0.04% | 23.66 | 24.65 | 64919 | 15600 | 13.02% |
| 2025-01-17 | 22.70 | 23.80 | 0.85 | 3.70% | 22.63 | 24.47 | 89720 | 21224 | 17.99% |
| 2025-01-16 | 22.75 | 22.95 | 0.16 | 0.70% | 22.30 | 23.42 | 51630 | 11827 | 10.35% |
| 2025-01-15 | 21.87 | 22.79 | 1.17 | 5.41% | 21.80 | 23.94 | 69342 | 15853 | 13.90% |
| 2025-01-14 | 20.97 | 21.62 | 0.84 | 4.04% | 20.85 | 21.62 | 25749 | 5496 | 5.16% |
| 2025-01-13 | 20.75 | 20.78 | -0.17 | -0.81% | 20.22 | 20.96 | 22288 | 4603 | 4.47% |
| 2025-01-10 | 22.30 | 20.95 | -1.35 | -6.05% | 20.87 | 22.34 | 40464 | 8756 | 8.11% |
| 2025-01-09 | 22.69 | 22.30 | -0.47 | -2.06% | 22.22 | 22.83 | 30904 | 6936 | 6.20% |
| 2025-01-08 | 23.02 | 22.77 | -0.48 | -2.06% | 22.10 | 23.16 | 37071 | 8407 | 7.43% |
| 2025-01-07 | 22.62 | 23.25 | 0.39 | 1.71% | 22.26 | 23.26 | 37345 | 8513 | 7.49% |
| 2025-01-06 | 22.54 | 22.86 | 0.37 | 1.65% | 21.12 | 23.78 | 44471 | 10026 | 8.92% |
| 2025-01-03 | 22.73 | 22.49 | -0.32 | -1.40% | 21.92 | 23.48 | 52626 | 11995 | 10.55% |
| 2025-01-02 | 22.41 | 22.81 | 0.31 | 1.38% | 22.40 | 23.57 | 46634 | 10771 | 9.35% |
| 2024-12-31 | 23.00 | 22.50 | -0.55 | -2.39% | 22.31 | 23.47 | 33558 | 7661 | 6.73% |
| 2024-12-30 | 22.92 | 23.05 | 0.02 | 0.09% | 22.10 | 23.85 | 50059 | 11632 | 10.04% |
| 2024-12-27 | 22.71 | 23.03 | 0.38 | 1.68% | 22.52 | 23.24 | 25787 | 5920 | 5.17% |
| 2024-12-26 | 22.21 | 22.65 | 0.47 | 2.12% | 22.20 | 22.79 | 24912 | 5635 | 4.99% |