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 | 23.61 | 23.40 | -0.22 | -0.93% | 23.04 | 23.74 | 7118 | 1662 | 2.33% |
| 2025-04-02 | 23.56 | 23.62 | 0.05 | 0.21% | 23.51 | 23.96 | 6300 | 1495 | 2.06% |
| 2025-04-01 | 23.28 | 23.57 | 0.33 | 1.42% | 23.28 | 23.81 | 8686 | 2050 | 2.84% |
| 2025-03-31 | 23.20 | 23.24 | -0.11 | -0.47% | 22.90 | 23.49 | 9368 | 2164 | 3.07% |
| 2025-03-28 | 24.07 | 23.35 | -0.70 | -2.91% | 23.35 | 24.11 | 14441 | 3413 | 4.73% |
| 2025-03-27 | 24.62 | 24.05 | -0.58 | -2.35% | 23.85 | 24.62 | 13484 | 3260 | 4.41% |
| 2025-03-26 | 24.14 | 24.63 | 0.49 | 2.03% | 23.86 | 24.91 | 14445 | 3544 | 4.73% |
| 2025-03-25 | 23.88 | 24.14 | 0.15 | 0.63% | 23.74 | 24.49 | 13336 | 3226 | 4.37% |
| 2025-03-24 | 24.86 | 23.99 | -0.92 | -3.69% | 23.36 | 24.88 | 23597 | 5680 | 7.73% |
| 2025-03-21 | 25.20 | 24.91 | -0.48 | -1.89% | 24.81 | 25.90 | 19111 | 4791 | 6.26% |
| 2025-03-20 | 25.92 | 25.39 | -0.50 | -1.93% | 25.22 | 26.17 | 27993 | 7144 | 9.16% |
| 2025-03-19 | 26.86 | 25.89 | -0.51 | -1.93% | 25.63 | 27.29 | 53842 | 14175 | 17.63% |
| 2025-03-18 | 24.77 | 26.40 | 1.63 | 6.58% | 24.75 | 26.40 | 61843 | 15962 | 20.25% |
| 2025-03-17 | 24.70 | 24.77 | 0.02 | 0.08% | 24.51 | 24.82 | 11712 | 2890 | 3.83% |
| 2025-03-14 | 24.44 | 24.75 | 0.27 | 1.10% | 24.10 | 24.78 | 14482 | 3547 | 4.74% |
| 2025-03-13 | 24.98 | 24.48 | -0.55 | -2.20% | 24.10 | 25.09 | 20437 | 4998 | 6.69% |
| 2025-03-12 | 25.25 | 25.03 | -0.12 | -0.48% | 24.85 | 25.30 | 16496 | 4131 | 5.40% |
| 2025-03-11 | 24.86 | 25.15 | -0.06 | -0.24% | 24.70 | 25.19 | 17544 | 4376 | 5.74% |
| 2025-03-10 | 25.41 | 25.21 | -0.39 | -1.52% | 25.12 | 25.77 | 20622 | 5229 | 6.75% |
| 2025-03-07 | 25.74 | 25.60 | -0.18 | -0.70% | 25.40 | 26.16 | 28766 | 7424 | 9.42% |
| 2025-03-06 | 25.38 | 25.78 | 0.37 | 1.46% | 25.23 | 26.30 | 32056 | 8239 | 10.49% |
| 2025-03-05 | 25.71 | 25.41 | -0.54 | -2.08% | 25.05 | 25.81 | 23113 | 5852 | 7.57% |
| 2025-03-04 | 25.25 | 25.95 | 0.44 | 1.72% | 25.05 | 26.06 | 28645 | 7339 | 9.38% |
| 2025-03-03 | 25.03 | 25.51 | 0.50 | 2.00% | 25.03 | 26.18 | 32764 | 8411 | 10.73% |
| 2025-02-28 | 26.05 | 25.01 | -1.35 | -5.12% | 24.97 | 26.10 | 32875 | 8383 | 10.76% |
| 2025-02-27 | 25.46 | 26.36 | 0.84 | 3.29% | 25.37 | 26.58 | 49703 | 12969 | 16.27% |
| 2025-02-26 | 24.72 | 25.52 | 0.72 | 2.90% | 24.72 | 25.78 | 34975 | 8879 | 11.45% |
| 2025-02-25 | 24.70 | 24.80 | -0.16 | -0.64% | 24.40 | 24.92 | 18167 | 4489 | 5.95% |
| 2025-02-24 | 25.00 | 24.96 | -0.09 | -0.36% | 24.58 | 25.10 | 18501 | 4592 | 6.06% |
| 2025-02-21 | 24.80 | 25.05 | -0.04 | -0.16% | 24.80 | 25.25 | 29811 | 7459 | 9.76% |
| 2025-02-20 | 24.39 | 25.09 | 0.74 | 3.04% | 23.86 | 25.98 | 47062 | 11644 | 15.41% |
| 2025-02-19 | 23.70 | 24.35 | 0.17 | 0.70% | 23.55 | 24.36 | 31401 | 7571 | 10.28% |
| 2025-02-18 | 24.07 | 24.18 | 0.33 | 1.38% | 23.87 | 24.49 | 37602 | 9119 | 12.31% |
| 2025-02-17 | 24.28 | 23.85 | -0.14 | -0.58% | 23.59 | 24.28 | 15898 | 3787 | 5.20% |
| 2025-02-14 | 23.88 | 23.99 | 0.18 | 0.76% | 23.80 | 24.45 | 21932 | 5282 | 7.18% |
| 2025-02-13 | 23.89 | 23.81 | -0.05 | -0.21% | 23.76 | 24.48 | 25137 | 6067 | 8.23% |
| 2025-02-12 | 23.56 | 23.86 | 0.29 | 1.23% | 23.31 | 23.89 | 15981 | 3773 | 5.23% |
| 2025-02-11 | 23.96 | 23.57 | -0.23 | -0.97% | 23.45 | 24.00 | 12834 | 3022 | 4.20% |
| 2025-02-10 | 23.70 | 23.80 | 0.31 | 1.32% | 23.28 | 23.80 | 14773 | 3477 | 4.84% |
| 2025-02-07 | 23.70 | 23.49 | -0.11 | -0.47% | 23.27 | 23.80 | 18314 | 4326 | 6.00% |
| 2025-02-06 | 22.85 | 23.60 | 0.77 | 3.37% | 22.67 | 23.90 | 22835 | 5364 | 7.48% |
| 2025-02-05 | 22.68 | 22.83 | 0.33 | 1.47% | 22.58 | 22.95 | 9310 | 2124 | 3.05% |
| 2025-01-27 | 22.90 | 22.50 | -0.23 | -1.01% | 22.33 | 23.08 | 11603 | 2640 | 3.80% |
| 2025-01-24 | 22.40 | 22.73 | 0.35 | 1.56% | 22.26 | 22.80 | 10681 | 2404 | 3.50% |
| 2025-01-23 | 22.80 | 22.38 | -0.13 | -0.58% | 22.38 | 23.05 | 12695 | 2891 | 4.16% |
| 2025-01-22 | 22.80 | 22.51 | -0.34 | -1.49% | 22.50 | 22.93 | 8152 | 1847 | 2.67% |
| 2025-01-21 | 23.18 | 22.85 | -0.33 | -1.42% | 22.40 | 23.27 | 14728 | 3357 | 4.82% |
| 2025-01-20 | 22.81 | 23.18 | 0.30 | 1.31% | 22.74 | 23.30 | 13491 | 3119 | 4.42% |
| 2025-01-17 | 23.06 | 22.88 | -0.19 | -0.82% | 22.73 | 23.19 | 10816 | 2481 | 3.54% |
| 2025-01-16 | 23.33 | 23.07 | -0.18 | -0.77% | 22.88 | 23.58 | 14375 | 3337 | 4.71% |
| 2025-01-15 | 23.50 | 23.25 | -0.28 | -1.19% | 23.12 | 23.58 | 14106 | 3286 | 4.62% |
| 2025-01-14 | 22.62 | 23.53 | 0.93 | 4.12% | 22.62 | 23.73 | 20495 | 4782 | 6.71% |
| 2025-01-13 | 22.15 | 22.60 | 0.00 | 0.00% | 21.82 | 22.94 | 14120 | 3160 | 4.62% |
| 2025-01-10 | 22.74 | 22.60 | -0.33 | -1.44% | 22.55 | 23.88 | 29060 | 6772 | 9.51% |
| 2025-01-09 | 22.18 | 22.93 | 0.65 | 2.92% | 21.89 | 23.30 | 19338 | 4401 | 6.33% |
| 2025-01-08 | 22.51 | 22.28 | -0.40 | -1.76% | 21.60 | 22.72 | 13688 | 3027 | 4.48% |
| 2025-01-07 | 21.82 | 22.68 | 0.78 | 3.56% | 21.80 | 22.68 | 15369 | 3413 | 5.03% |
| 2025-01-06 | 21.65 | 21.90 | 0.25 | 1.15% | 21.03 | 22.10 | 13507 | 2933 | 4.42% |
| 2025-01-03 | 22.95 | 21.65 | -1.15 | -5.04% | 21.64 | 22.95 | 15835 | 3520 | 5.18% |
| 2025-01-02 | 23.49 | 22.80 | -0.70 | -2.98% | 22.60 | 23.76 | 15286 | 3543 | 5.00% |
| 2024-12-31 | 24.47 | 23.50 | -0.81 | -3.33% | 23.44 | 24.58 | 16809 | 3998 | 5.50% |
| 2024-12-30 | 25.10 | 24.31 | -0.96 | -3.80% | 24.09 | 25.20 | 29128 | 7143 | 9.54% |
| 2024-12-27 | 25.29 | 25.27 | -0.03 | -0.12% | 25.15 | 25.73 | 11850 | 3016 | 3.88% |
| 2024-12-26 | 24.97 | 25.30 | 0.34 | 1.36% | 24.76 | 25.55 | 14856 | 3766 | 4.86% |