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 | 23.16 | 23.35 | 0.03 | 0.13% | 22.99 | 23.53 | 12864 | 2992 | 4.70% |
| 2025-04-02 | 23.15 | 23.32 | 0.11 | 0.47% | 23.02 | 23.73 | 12075 | 2832 | 4.41% |
| 2025-04-01 | 22.85 | 23.21 | 0.36 | 1.58% | 22.85 | 23.50 | 13722 | 3196 | 5.02% |
| 2025-03-31 | 22.81 | 22.85 | -0.01 | -0.04% | 22.16 | 22.95 | 14933 | 3366 | 5.46% |
| 2025-03-28 | 23.35 | 22.86 | -0.56 | -2.39% | 22.78 | 23.65 | 15147 | 3495 | 5.54% |
| 2025-03-27 | 24.17 | 23.42 | -0.63 | -2.62% | 23.10 | 24.17 | 18213 | 4266 | 6.66% |
| 2025-03-26 | 24.00 | 24.05 | 0.05 | 0.21% | 23.74 | 24.42 | 19691 | 4760 | 7.20% |
| 2025-03-25 | 23.51 | 24.00 | 0.42 | 1.78% | 23.24 | 24.34 | 26595 | 6372 | 9.72% |
| 2025-03-24 | 24.78 | 23.58 | -1.44 | -5.76% | 22.82 | 25.08 | 34758 | 8253 | 12.71% |
| 2025-03-21 | 25.50 | 25.02 | -0.36 | -1.42% | 24.88 | 25.77 | 24079 | 6068 | 8.80% |
| 2025-03-20 | 25.40 | 25.38 | -0.17 | -0.67% | 25.22 | 25.94 | 28089 | 7186 | 10.27% |
| 2025-03-19 | 26.10 | 25.55 | -0.77 | -2.93% | 25.41 | 26.23 | 28170 | 7246 | 10.30% |
| 2025-03-18 | 26.00 | 26.32 | 0.41 | 1.58% | 25.51 | 26.35 | 38521 | 9971 | 14.08% |
| 2025-03-17 | 26.48 | 25.91 | -0.71 | -2.67% | 25.78 | 26.48 | 32280 | 8389 | 11.80% |
| 2025-03-14 | 26.80 | 26.62 | -0.55 | -2.02% | 26.11 | 26.90 | 48841 | 12923 | 17.85% |
| 2025-03-13 | 26.15 | 27.17 | 0.93 | 3.54% | 25.88 | 27.51 | 85441 | 22859 | 31.23% |
| 2025-03-12 | 25.59 | 26.24 | 0.64 | 2.50% | 25.35 | 26.24 | 47635 | 12306 | 17.41% |
| 2025-03-11 | 25.21 | 25.60 | 0.35 | 1.39% | 24.66 | 25.70 | 35813 | 9020 | 13.09% |
| 2025-03-10 | 25.16 | 25.25 | 0.01 | 0.04% | 24.90 | 25.38 | 19532 | 4913 | 7.14% |
| 2025-03-07 | 25.17 | 25.24 | -0.09 | -0.36% | 25.00 | 25.76 | 28607 | 7261 | 10.46% |
| 2025-03-06 | 25.31 | 25.33 | -0.12 | -0.47% | 25.11 | 25.65 | 41398 | 10501 | 15.13% |
| 2025-03-05 | 24.97 | 25.45 | 0.74 | 2.99% | 24.25 | 25.90 | 53524 | 13462 | 19.57% |
| 2025-03-04 | 24.00 | 24.71 | 0.71 | 2.96% | 23.66 | 24.83 | 20155 | 4935 | 7.37% |
| 2025-03-03 | 23.70 | 24.00 | 0.34 | 1.44% | 23.53 | 24.49 | 17938 | 4330 | 6.56% |
| 2025-02-28 | 24.50 | 23.66 | -1.07 | -4.33% | 23.62 | 24.69 | 21875 | 5263 | 8.00% |
| 2025-02-27 | 24.98 | 24.73 | -0.02 | -0.08% | 24.28 | 25.03 | 21959 | 5422 | 8.03% |
| 2025-02-26 | 24.39 | 24.75 | 0.30 | 1.23% | 24.39 | 24.92 | 23069 | 5704 | 8.43% |
| 2025-02-25 | 24.40 | 24.45 | -0.20 | -0.81% | 24.26 | 24.63 | 20966 | 5118 | 7.66% |
| 2025-02-24 | 24.66 | 24.65 | 0.12 | 0.49% | 24.05 | 25.10 | 33915 | 8321 | 12.40% |
| 2025-02-21 | 24.27 | 24.53 | 0.24 | 0.99% | 24.17 | 24.70 | 32696 | 8006 | 11.95% |
| 2025-02-20 | 24.19 | 24.29 | -0.10 | -0.41% | 23.85 | 24.41 | 33261 | 8027 | 12.16% |
| 2025-02-19 | 23.39 | 24.39 | 0.77 | 3.26% | 23.26 | 24.39 | 28970 | 6993 | 10.59% |
| 2025-02-18 | 23.81 | 23.62 | -0.24 | -1.01% | 23.14 | 24.18 | 23160 | 5535 | 8.47% |
| 2025-02-17 | 23.52 | 23.86 | 0.51 | 2.18% | 23.06 | 23.86 | 20916 | 4939 | 7.65% |
| 2025-02-14 | 23.11 | 23.35 | 0.20 | 0.86% | 23.11 | 23.99 | 20300 | 4764 | 7.42% |
| 2025-02-13 | 24.10 | 23.15 | -0.77 | -3.22% | 23.14 | 24.14 | 22721 | 5328 | 8.31% |
| 2025-02-12 | 23.85 | 23.92 | 0.15 | 0.63% | 23.62 | 24.27 | 21714 | 5197 | 7.94% |
| 2025-02-11 | 24.44 | 23.77 | -0.52 | -2.14% | 23.62 | 24.44 | 25351 | 6041 | 9.27% |
| 2025-02-10 | 24.06 | 24.29 | 0.24 | 1.00% | 23.69 | 24.39 | 21523 | 5175 | 7.87% |
| 2025-02-07 | 23.98 | 24.05 | 0.18 | 0.75% | 23.68 | 24.28 | 24710 | 5939 | 9.03% |
| 2025-02-06 | 23.38 | 23.87 | 0.42 | 1.79% | 23.04 | 23.88 | 16187 | 3827 | 5.92% |
| 2025-02-05 | 23.28 | 23.45 | 0.33 | 1.43% | 23.12 | 23.54 | 9015 | 2103 | 3.30% |
| 2025-01-27 | 23.55 | 23.12 | -0.38 | -1.62% | 23.12 | 23.80 | 10555 | 2479 | 3.86% |
| 2025-01-24 | 23.42 | 23.50 | 0.40 | 1.73% | 22.86 | 23.56 | 12407 | 2891 | 4.54% |
| 2025-01-23 | 23.79 | 23.10 | -0.25 | -1.07% | 23.09 | 23.80 | 15173 | 3558 | 5.55% |
| 2025-01-22 | 23.32 | 23.35 | -0.10 | -0.43% | 23.20 | 23.68 | 11633 | 2727 | 4.25% |
| 2025-01-21 | 23.64 | 23.45 | -0.24 | -1.01% | 23.11 | 23.80 | 12751 | 2988 | 4.66% |
| 2025-01-20 | 23.12 | 23.69 | 0.69 | 3.00% | 23.12 | 23.95 | 15870 | 3747 | 5.80% |
| 2025-01-17 | 22.78 | 23.00 | -0.03 | -0.13% | 22.70 | 23.30 | 11390 | 2614 | 4.16% |
| 2025-01-16 | 23.39 | 23.03 | -0.05 | -0.22% | 22.64 | 23.50 | 17963 | 4140 | 6.57% |
| 2025-01-15 | 23.00 | 23.08 | 0.16 | 0.70% | 22.56 | 23.45 | 23444 | 5407 | 8.57% |
| 2025-01-14 | 22.10 | 22.92 | 1.20 | 5.52% | 21.81 | 22.92 | 20778 | 4674 | 7.60% |
| 2025-01-13 | 21.33 | 21.72 | -0.07 | -0.32% | 20.79 | 21.96 | 15336 | 3278 | 5.61% |
| 2025-01-10 | 22.62 | 21.79 | -0.97 | -4.26% | 21.72 | 23.00 | 18139 | 4053 | 6.63% |
| 2025-01-09 | 22.89 | 22.76 | -0.13 | -0.57% | 22.44 | 23.14 | 14675 | 3351 | 5.36% |
| 2025-01-08 | 23.30 | 22.89 | -0.27 | -1.17% | 22.19 | 23.46 | 21887 | 5007 | 8.00% |
| 2025-01-07 | 21.67 | 23.16 | 1.60 | 7.42% | 21.48 | 23.27 | 31045 | 6984 | 11.35% |
| 2025-01-06 | 21.29 | 21.56 | 0.30 | 1.41% | 20.26 | 21.84 | 19770 | 4219 | 7.23% |
| 2025-01-03 | 22.97 | 21.26 | -1.26 | -5.60% | 21.22 | 23.00 | 23546 | 5139 | 8.61% |
| 2025-01-02 | 23.08 | 22.52 | -0.47 | -2.04% | 22.28 | 23.47 | 20136 | 4595 | 7.36% |
| 2024-12-31 | 24.00 | 22.99 | -0.79 | -3.32% | 22.96 | 24.00 | 20985 | 4890 | 7.67% |
| 2024-12-30 | 23.79 | 23.78 | -0.32 | -1.33% | 23.18 | 24.26 | 22096 | 5263 | 8.08% |
| 2024-12-27 | 23.78 | 24.10 | 0.70 | 2.99% | 23.42 | 24.55 | 32191 | 7795 | 11.77% |
| 2024-12-26 | 23.56 | 23.40 | 0.24 | 1.04% | 22.89 | 23.80 | 21981 | 5170 | 8.03% |