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 | 22.60 | 22.84 | 0.18 | 0.79% | 22.43 | 22.96 | 12460 | 2830 | 2.14% |
| 2025-04-02 | 22.53 | 22.66 | 0.14 | 0.62% | 22.39 | 22.92 | 9819 | 2228 | 1.69% |
| 2025-04-01 | 22.25 | 22.52 | 0.42 | 1.90% | 22.14 | 22.77 | 11993 | 2704 | 2.06% |
| 2025-03-31 | 22.21 | 22.10 | -0.25 | -1.12% | 21.87 | 22.29 | 10261 | 2263 | 1.76% |
| 2025-03-28 | 22.74 | 22.35 | -0.43 | -1.89% | 22.34 | 22.87 | 11787 | 2651 | 2.03% |
| 2025-03-27 | 23.10 | 22.78 | -0.36 | -1.56% | 22.60 | 23.10 | 12172 | 2778 | 2.09% |
| 2025-03-26 | 22.87 | 23.14 | 0.28 | 1.22% | 22.72 | 23.24 | 11017 | 2547 | 1.89% |
| 2025-03-25 | 22.90 | 22.86 | -0.05 | -0.22% | 22.67 | 23.08 | 10734 | 2455 | 1.84% |
| 2025-03-24 | 23.99 | 22.91 | -0.99 | -4.14% | 22.42 | 24.00 | 21621 | 5017 | 3.72% |
| 2025-03-21 | 24.18 | 23.90 | -0.35 | -1.44% | 23.81 | 24.18 | 13032 | 3123 | 2.24% |
| 2025-03-20 | 24.28 | 24.25 | -0.13 | -0.53% | 24.10 | 24.48 | 11690 | 2835 | 2.01% |
| 2025-03-19 | 24.46 | 24.38 | -0.20 | -0.81% | 24.19 | 24.57 | 12722 | 3101 | 2.19% |
| 2025-03-18 | 24.35 | 24.58 | 0.23 | 0.94% | 24.27 | 24.75 | 16625 | 4072 | 2.86% |
| 2025-03-17 | 24.30 | 24.35 | 0.21 | 0.87% | 24.06 | 24.55 | 16413 | 3987 | 2.82% |
| 2025-03-14 | 23.77 | 24.14 | 0.45 | 1.90% | 23.57 | 24.17 | 17660 | 4229 | 3.04% |
| 2025-03-13 | 24.08 | 23.69 | -0.38 | -1.58% | 23.32 | 24.15 | 16797 | 3969 | 2.89% |
| 2025-03-12 | 24.29 | 24.07 | -0.18 | -0.74% | 24.06 | 24.31 | 11648 | 2818 | 2.00% |
| 2025-03-11 | 24.24 | 24.25 | -0.29 | -1.18% | 23.85 | 24.32 | 19978 | 4810 | 3.43% |
| 2025-03-10 | 24.10 | 24.54 | 0.40 | 1.66% | 24.10 | 24.95 | 21518 | 5285 | 3.70% |
| 2025-03-07 | 24.35 | 24.14 | -0.26 | -1.07% | 24.00 | 24.68 | 15356 | 3739 | 2.64% |
| 2025-03-06 | 24.21 | 24.40 | 0.22 | 0.91% | 24.06 | 24.49 | 19065 | 4633 | 3.28% |
| 2025-03-05 | 24.66 | 24.18 | -0.47 | -1.91% | 23.91 | 24.66 | 15424 | 3729 | 2.65% |
| 2025-03-04 | 24.30 | 24.65 | 0.37 | 1.52% | 24.15 | 24.74 | 14526 | 3547 | 2.50% |
| 2025-03-03 | 24.21 | 24.28 | 0.09 | 0.37% | 24.05 | 24.60 | 13961 | 3403 | 2.40% |
| 2025-02-28 | 24.90 | 24.19 | -0.68 | -2.73% | 24.14 | 25.06 | 20053 | 4923 | 3.45% |
| 2025-02-27 | 24.87 | 24.87 | 0.00 | 0.00% | 24.40 | 25.23 | 19685 | 4870 | 3.38% |
| 2025-02-26 | 25.26 | 24.87 | -0.12 | -0.48% | 24.71 | 25.28 | 27183 | 6769 | 4.67% |
| 2025-02-25 | 24.26 | 24.99 | 0.33 | 1.34% | 24.23 | 25.28 | 42252 | 10486 | 7.26% |
| 2025-02-24 | 23.95 | 24.66 | 0.81 | 3.40% | 23.81 | 25.36 | 45821 | 11346 | 7.88% |
| 2025-02-21 | 23.73 | 23.85 | 0.06 | 0.25% | 23.55 | 23.91 | 14244 | 3383 | 2.45% |
| 2025-02-20 | 23.79 | 23.79 | -0.05 | -0.21% | 23.66 | 23.90 | 12251 | 2911 | 2.11% |
| 2025-02-19 | 23.35 | 23.84 | 0.49 | 2.10% | 23.35 | 23.86 | 11342 | 2691 | 1.95% |
| 2025-02-18 | 24.18 | 23.35 | -0.87 | -3.59% | 23.28 | 24.18 | 17848 | 4231 | 3.07% |
| 2025-02-17 | 23.90 | 24.22 | 0.22 | 0.92% | 23.90 | 24.35 | 16531 | 4000 | 2.84% |
| 2025-02-14 | 23.80 | 24.00 | 0.10 | 0.42% | 23.71 | 24.30 | 15801 | 3782 | 2.72% |
| 2025-02-13 | 23.99 | 23.90 | -0.09 | -0.38% | 23.90 | 24.45 | 18423 | 4453 | 3.17% |
| 2025-02-12 | 24.18 | 23.99 | 0.01 | 0.04% | 23.78 | 24.20 | 14764 | 3531 | 2.54% |
| 2025-02-11 | 24.34 | 23.98 | -0.31 | -1.28% | 23.81 | 24.34 | 12476 | 2990 | 2.14% |
| 2025-02-10 | 23.91 | 24.29 | 0.39 | 1.63% | 23.77 | 24.30 | 17423 | 4191 | 2.99% |
| 2025-02-07 | 23.89 | 23.90 | 0.15 | 0.63% | 23.53 | 24.08 | 20177 | 4823 | 3.47% |
| 2025-02-06 | 23.54 | 23.75 | 0.21 | 0.89% | 23.23 | 23.77 | 15614 | 3689 | 2.68% |
| 2025-02-05 | 23.05 | 23.54 | 0.64 | 2.79% | 23.05 | 23.80 | 15232 | 3571 | 2.62% |
| 2025-01-27 | 23.17 | 22.90 | -0.10 | -0.43% | 22.85 | 23.50 | 11015 | 2557 | 1.89% |
| 2025-01-24 | 22.70 | 23.00 | 0.27 | 1.19% | 22.54 | 23.05 | 11596 | 2639 | 1.99% |
| 2025-01-23 | 22.85 | 22.73 | 0.07 | 0.31% | 22.71 | 23.28 | 12265 | 2827 | 2.11% |
| 2025-01-22 | 22.70 | 22.66 | -0.18 | -0.79% | 22.46 | 22.84 | 9150 | 2072 | 1.57% |
| 2025-01-21 | 23.07 | 22.84 | -0.30 | -1.30% | 22.61 | 23.27 | 12508 | 2853 | 2.15% |
| 2025-01-20 | 23.18 | 23.14 | 0.15 | 0.65% | 22.90 | 23.35 | 10631 | 2461 | 1.83% |
| 2025-01-17 | 23.31 | 22.99 | -0.21 | -0.91% | 22.90 | 23.31 | 11678 | 2691 | 2.01% |
| 2025-01-16 | 23.45 | 23.20 | 0.16 | 0.69% | 22.93 | 23.59 | 15551 | 3621 | 2.67% |
| 2025-01-15 | 23.39 | 23.04 | -0.35 | -1.50% | 23.03 | 23.50 | 13820 | 3208 | 2.38% |
| 2025-01-14 | 22.80 | 23.39 | 0.95 | 4.23% | 22.77 | 23.39 | 18072 | 4170 | 3.11% |
| 2025-01-13 | 22.10 | 22.44 | 0.14 | 0.63% | 21.61 | 22.51 | 10002 | 2213 | 1.72% |
| 2025-01-10 | 23.17 | 22.30 | -0.93 | -4.00% | 22.30 | 23.50 | 14198 | 3253 | 2.44% |
| 2025-01-09 | 23.04 | 23.23 | 0.16 | 0.69% | 22.71 | 23.35 | 9517 | 2206 | 1.64% |
| 2025-01-08 | 23.18 | 23.07 | -0.18 | -0.77% | 22.52 | 23.53 | 13869 | 3197 | 2.38% |
| 2025-01-07 | 22.76 | 23.25 | 0.66 | 2.92% | 22.40 | 23.27 | 15396 | 3545 | 2.65% |
| 2025-01-06 | 22.71 | 22.59 | -0.24 | -1.05% | 22.10 | 23.10 | 13478 | 3052 | 2.32% |
| 2025-01-03 | 23.69 | 22.83 | -0.57 | -2.44% | 22.23 | 23.69 | 22634 | 5166 | 3.89% |
| 2025-01-02 | 24.68 | 23.40 | -1.28 | -5.19% | 23.16 | 24.82 | 19123 | 4583 | 3.29% |
| 2024-12-31 | 25.65 | 24.68 | -0.98 | -3.82% | 24.59 | 25.78 | 14876 | 3742 | 2.56% |
| 2024-12-30 | 25.61 | 25.66 | 0.06 | 0.23% | 25.20 | 25.82 | 10421 | 2665 | 1.79% |
| 2024-12-27 | 25.60 | 25.60 | 0.01 | 0.04% | 25.50 | 25.95 | 12700 | 3268 | 2.18% |
| 2024-12-26 | 25.62 | 25.59 | -0.16 | -0.62% | 25.53 | 26.08 | 15953 | 4114 | 2.74% |
| 2024-12-25 | 25.50 | 25.75 | 0.26 | 1.02% | 24.95 | 26.50 | 21928 | 5655 | 3.77% |