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 | 22.97 | 23.01 | 0.04 | 0.17% | 22.62 | 23.01 | 25317 | 5784 | 0.25% |
| 2025-04-02 | 23.27 | 22.97 | -0.28 | -1.20% | 22.91 | 23.60 | 44195 | 10251 | 0.44% |
| 2025-04-01 | 23.13 | 23.25 | 0.25 | 1.09% | 22.90 | 23.49 | 51461 | 11967 | 0.51% |
| 2025-03-31 | 22.96 | 23.00 | 0.00 | 0.00% | 22.95 | 23.27 | 34488 | 7973 | 0.34% |
| 2025-03-28 | 22.79 | 23.00 | 0.17 | 0.74% | 22.66 | 23.05 | 25098 | 5747 | 0.25% |
| 2025-03-27 | 22.97 | 22.83 | -0.14 | -0.61% | 22.82 | 23.06 | 23549 | 5398 | 0.23% |
| 2025-03-26 | 23.03 | 22.97 | -0.03 | -0.13% | 22.76 | 23.08 | 22749 | 5212 | 0.23% |
| 2025-03-25 | 22.85 | 23.00 | 0.15 | 0.66% | 22.77 | 23.00 | 32358 | 7410 | 0.32% |
| 2025-03-24 | 22.74 | 22.85 | 0.16 | 0.71% | 22.68 | 23.03 | 46502 | 10633 | 0.46% |
| 2025-03-21 | 22.64 | 22.69 | 0.13 | 0.58% | 22.47 | 22.73 | 38183 | 8635 | 0.38% |
| 2025-03-20 | 22.62 | 22.56 | -0.08 | -0.35% | 22.53 | 22.67 | 27956 | 6308 | 0.28% |
| 2025-03-19 | 22.65 | 22.64 | -0.02 | -0.09% | 22.51 | 22.72 | 31795 | 7197 | 0.32% |
| 2025-03-18 | 22.78 | 22.66 | -0.10 | -0.44% | 22.45 | 22.78 | 52467 | 11838 | 0.52% |
| 2025-03-17 | 22.97 | 22.76 | -0.14 | -0.61% | 22.63 | 23.05 | 50117 | 11412 | 0.50% |
| 2025-03-14 | 22.79 | 22.90 | 0.06 | 0.26% | 22.52 | 22.93 | 55681 | 12674 | 0.55% |
| 2025-03-13 | 23.09 | 22.84 | -0.25 | -1.08% | 22.69 | 23.09 | 33080 | 7555 | 0.33% |
| 2025-03-12 | 23.30 | 23.09 | -0.17 | -0.73% | 23.00 | 23.42 | 24813 | 5726 | 0.25% |
| 2025-03-11 | 23.22 | 23.26 | -0.09 | -0.39% | 23.15 | 23.48 | 15026 | 3499 | 0.15% |
| 2025-03-10 | 23.65 | 23.35 | -0.36 | -1.52% | 23.26 | 23.65 | 16188 | 3780 | 0.16% |
| 2025-03-07 | 23.82 | 23.71 | -0.19 | -0.79% | 23.62 | 24.02 | 19730 | 4687 | 0.20% |
| 2025-03-06 | 23.53 | 23.90 | 0.14 | 0.59% | 23.47 | 23.94 | 21071 | 5000 | 0.21% |
| 2025-03-05 | 23.53 | 23.76 | 0.12 | 0.51% | 23.50 | 23.79 | 13154 | 3113 | 0.13% |
| 2025-03-04 | 23.35 | 23.64 | 0.09 | 0.38% | 23.35 | 23.83 | 16277 | 3851 | 0.16% |
| 2025-03-03 | 23.15 | 23.55 | 0.40 | 1.73% | 23.07 | 23.56 | 22009 | 5149 | 0.22% |
| 2025-02-28 | 23.30 | 23.15 | -0.13 | -0.56% | 23.07 | 23.45 | 20748 | 4820 | 0.21% |
| 2025-02-27 | 23.23 | 23.28 | 0.11 | 0.47% | 23.18 | 23.46 | 18684 | 4351 | 0.19% |
| 2025-02-26 | 23.33 | 23.17 | 0.04 | 0.17% | 23.10 | 23.50 | 18443 | 4286 | 0.18% |
| 2025-02-25 | 23.40 | 23.13 | -0.34 | -1.45% | 23.08 | 23.56 | 20506 | 4767 | 0.20% |
| 2025-02-24 | 23.76 | 23.47 | -0.11 | -0.47% | 23.47 | 23.93 | 23325 | 5521 | 0.23% |
| 2025-02-21 | 23.73 | 23.58 | -0.25 | -1.05% | 23.56 | 23.96 | 17851 | 4235 | 0.18% |
| 2025-02-20 | 23.89 | 23.83 | -0.20 | -0.83% | 23.72 | 24.03 | 15243 | 3639 | 0.15% |
| 2025-02-19 | 24.06 | 24.03 | -0.03 | -0.12% | 23.88 | 24.15 | 14744 | 3539 | 0.15% |
| 2025-02-18 | 23.91 | 24.06 | -0.02 | -0.08% | 23.82 | 24.34 | 22579 | 5440 | 0.22% |
| 2025-02-17 | 23.88 | 24.08 | 0.24 | 1.01% | 23.23 | 24.43 | 31245 | 7431 | 0.31% |
| 2025-02-14 | 24.00 | 23.84 | -0.31 | -1.28% | 23.84 | 24.21 | 16348 | 3917 | 0.16% |
| 2025-02-13 | 23.93 | 24.15 | 0.20 | 0.84% | 23.81 | 24.24 | 22303 | 5373 | 0.22% |
| 2025-02-12 | 23.64 | 23.95 | 0.22 | 0.93% | 23.55 | 24.01 | 17183 | 4087 | 0.17% |
| 2025-02-11 | 23.43 | 23.73 | 0.22 | 0.94% | 23.41 | 23.87 | 22533 | 5341 | 0.22% |
| 2025-02-10 | 23.61 | 23.51 | -0.10 | -0.42% | 23.47 | 23.73 | 23225 | 5470 | 0.23% |
| 2025-02-07 | 23.54 | 23.61 | 0.08 | 0.34% | 23.33 | 23.80 | 25599 | 6038 | 0.25% |
| 2025-02-06 | 23.70 | 23.53 | -0.11 | -0.47% | 23.39 | 23.83 | 24005 | 5647 | 0.24% |
| 2025-02-05 | 25.12 | 23.64 | -1.32 | -5.29% | 23.62 | 25.16 | 31968 | 7700 | 0.32% |
| 2025-01-27 | 24.28 | 24.96 | 0.68 | 2.80% | 24.23 | 25.20 | 31100 | 7761 | 0.31% |
| 2025-01-24 | 24.25 | 24.28 | -0.05 | -0.21% | 24.08 | 24.52 | 22726 | 5526 | 0.23% |
| 2025-01-23 | 25.10 | 24.33 | -0.13 | -0.53% | 24.24 | 25.10 | 22681 | 5543 | 0.23% |
| 2025-01-22 | 24.58 | 24.46 | -0.04 | -0.16% | 24.24 | 24.68 | 16784 | 4100 | 0.17% |
| 2025-01-21 | 25.00 | 24.50 | 0.14 | 0.57% | 24.04 | 25.00 | 28188 | 6909 | 0.28% |
| 2025-01-20 | 23.86 | 24.36 | 0.50 | 2.10% | 23.77 | 24.50 | 30790 | 7473 | 0.31% |
| 2025-01-17 | 23.57 | 23.86 | 0.21 | 0.89% | 23.38 | 23.88 | 16250 | 3843 | 0.16% |
| 2025-01-16 | 23.91 | 23.65 | -0.24 | -1.00% | 23.61 | 24.06 | 19016 | 4533 | 0.19% |
| 2025-01-15 | 23.38 | 23.89 | 0.44 | 1.88% | 23.26 | 24.20 | 26929 | 6426 | 0.27% |
| 2025-01-14 | 23.13 | 23.45 | 0.18 | 0.77% | 23.13 | 23.57 | 20750 | 4854 | 0.21% |
| 2025-01-13 | 23.15 | 23.27 | 0.03 | 0.13% | 22.95 | 23.48 | 18449 | 4292 | 0.18% |
| 2025-01-10 | 23.13 | 23.24 | 0.22 | 0.96% | 22.93 | 23.57 | 28141 | 6568 | 0.28% |
| 2025-01-09 | 23.38 | 23.02 | -0.43 | -1.83% | 22.95 | 23.43 | 18536 | 4288 | 0.18% |
| 2025-01-08 | 23.58 | 23.45 | -0.06 | -0.26% | 22.91 | 23.58 | 30512 | 7088 | 0.30% |
| 2025-01-07 | 23.95 | 23.51 | -0.35 | -1.47% | 23.45 | 24.04 | 26612 | 6291 | 0.26% |
| 2025-01-06 | 23.85 | 23.86 | 0.01 | 0.04% | 23.56 | 24.00 | 23397 | 5568 | 0.23% |
| 2025-01-03 | 24.19 | 23.85 | -0.34 | -1.41% | 23.77 | 24.55 | 27058 | 6529 | 0.27% |
| 2025-01-02 | 24.46 | 24.19 | -0.27 | -1.10% | 24.10 | 24.89 | 39254 | 9618 | 0.39% |
| 2024-12-31 | 24.16 | 24.46 | 0.25 | 1.03% | 24.16 | 24.59 | 30186 | 7380 | 0.30% |
| 2024-12-30 | 24.29 | 24.21 | -0.22 | -0.90% | 23.85 | 24.42 | 26862 | 6474 | 0.27% |
| 2024-12-27 | 24.28 | 24.43 | 0.16 | 0.66% | 24.25 | 24.68 | 25213 | 6154 | 0.25% |
| 2024-12-26 | 24.50 | 24.27 | -0.34 | -1.38% | 24.19 | 24.81 | 25052 | 6119 | 0.25% |