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 | 23.63 | 23.52 | -0.39 | -1.63% | 23.29 | 23.92 | 30604 | 7215 | 10.95% |
| 2025-04-02 | 23.66 | 23.91 | 0.08 | 0.34% | 23.53 | 24.25 | 37946 | 9089 | 13.58% |
| 2025-04-01 | 23.45 | 23.83 | 0.18 | 0.76% | 23.45 | 24.15 | 40894 | 9759 | 14.64% |
| 2025-03-31 | 24.26 | 23.65 | -0.24 | -1.00% | 23.20 | 24.52 | 52080 | 12308 | 18.64% |
| 2025-03-28 | 24.66 | 23.89 | -1.29 | -5.12% | 23.72 | 25.03 | 73171 | 17701 | 26.19% |
| 2025-03-27 | 26.80 | 25.18 | -1.72 | -6.39% | 25.10 | 27.66 | 98603 | 25436 | 35.29% |
| 2025-03-26 | 26.05 | 26.90 | -0.82 | -2.96% | 25.80 | 27.88 | 121932 | 32512 | 43.64% |
| 2025-03-25 | 30.00 | 27.72 | -3.08 | -10.00% | 27.72 | 32.33 | 174937 | 51767 | 62.61% |
| 2025-03-24 | 30.78 | 30.80 | 2.80 | 10.00% | 29.81 | 30.80 | 57733 | 17711 | 20.66% |
| 2025-03-21 | 24.96 | 28.00 | 2.55 | 10.02% | 24.72 | 28.00 | 92157 | 24902 | 32.98% |
| 2025-03-20 | 26.50 | 25.45 | 0.04 | 0.16% | 25.01 | 27.95 | 104928 | 27667 | 37.55% |
| 2025-03-19 | 25.11 | 25.41 | 0.01 | 0.04% | 24.70 | 25.47 | 41602 | 10449 | 14.89% |
| 2025-03-18 | 24.52 | 25.40 | 0.84 | 3.42% | 24.33 | 25.40 | 56082 | 14017 | 20.07% |
| 2025-03-17 | 24.25 | 24.56 | 0.46 | 1.91% | 24.11 | 24.98 | 31730 | 7811 | 11.36% |
| 2025-03-14 | 24.00 | 24.10 | 0.37 | 1.56% | 23.62 | 24.42 | 22450 | 5385 | 8.03% |
| 2025-03-13 | 23.80 | 23.73 | -0.12 | -0.50% | 23.30 | 23.93 | 18085 | 4272 | 6.47% |
| 2025-03-12 | 24.25 | 23.85 | -0.28 | -1.16% | 23.81 | 24.40 | 19811 | 4740 | 7.09% |
| 2025-03-11 | 24.19 | 24.13 | -0.30 | -1.23% | 23.92 | 24.54 | 22709 | 5481 | 8.13% |
| 2025-03-10 | 24.33 | 24.43 | 0.14 | 0.58% | 24.18 | 24.98 | 29109 | 7132 | 10.42% |
| 2025-03-07 | 24.12 | 24.29 | 0.03 | 0.12% | 24.05 | 24.58 | 29191 | 7090 | 10.45% |
| 2025-03-06 | 24.30 | 24.26 | -0.21 | -0.86% | 23.96 | 24.44 | 38815 | 9405 | 13.89% |
| 2025-03-05 | 23.42 | 24.47 | 1.05 | 4.48% | 23.42 | 24.58 | 47698 | 11546 | 17.07% |
| 2025-03-04 | 23.25 | 23.42 | -0.30 | -1.26% | 23.16 | 23.75 | 28854 | 6760 | 10.33% |
| 2025-03-03 | 23.16 | 23.72 | 0.41 | 1.76% | 23.09 | 24.38 | 34281 | 8184 | 12.27% |
| 2025-02-28 | 23.90 | 23.31 | -0.59 | -2.47% | 23.29 | 24.30 | 28354 | 6714 | 10.15% |
| 2025-02-27 | 24.31 | 23.90 | -0.38 | -1.57% | 23.50 | 24.49 | 30527 | 7293 | 10.93% |
| 2025-02-26 | 24.22 | 24.28 | -0.13 | -0.53% | 24.10 | 24.55 | 31342 | 7619 | 11.22% |
| 2025-02-25 | 25.15 | 24.41 | -1.22 | -4.76% | 24.39 | 25.15 | 48897 | 12090 | 17.50% |
| 2025-02-24 | 24.50 | 25.63 | 0.86 | 3.47% | 24.16 | 26.38 | 67890 | 17187 | 24.30% |
| 2025-02-21 | 24.55 | 24.77 | -0.04 | -0.16% | 24.00 | 24.85 | 54082 | 13173 | 19.36% |
| 2025-02-20 | 24.85 | 24.81 | -0.39 | -1.55% | 24.28 | 25.48 | 59310 | 14757 | 21.23% |
| 2025-02-19 | 24.00 | 25.20 | 1.04 | 4.30% | 24.00 | 25.35 | 82289 | 20445 | 29.45% |
| 2025-02-18 | 23.38 | 24.16 | 0.38 | 1.60% | 23.07 | 25.80 | 78973 | 19189 | 28.26% |
| 2025-02-17 | 22.88 | 23.78 | 0.34 | 1.45% | 22.51 | 24.05 | 59146 | 13733 | 21.17% |
| 2025-02-14 | 23.21 | 23.44 | 0.34 | 1.47% | 23.12 | 25.41 | 60873 | 14528 | 21.79% |
| 2025-02-13 | 23.50 | 23.10 | -0.09 | -0.39% | 23.03 | 23.97 | 52445 | 12363 | 18.77% |
| 2025-02-12 | 23.12 | 23.19 | -0.09 | -0.39% | 22.87 | 23.63 | 40277 | 9327 | 14.41% |
| 2025-02-11 | 22.97 | 23.28 | 0.31 | 1.35% | 22.71 | 23.29 | 49696 | 11431 | 17.79% |
| 2025-02-10 | 23.20 | 22.97 | -0.46 | -1.96% | 22.76 | 23.20 | 55804 | 12777 | 19.97% |
| 2025-02-07 | 24.37 | 23.43 | -0.94 | -3.86% | 23.30 | 24.37 | 103425 | 24353 | 37.01% |
| 2025-02-06 | 22.01 | 24.37 | 2.22 | 10.02% | 22.01 | 24.37 | 94805 | 22424 | 33.93% |
| 2025-02-05 | 21.91 | 22.15 | 0.31 | 1.42% | 21.56 | 22.52 | 23240 | 5099 | 8.32% |
| 2025-01-27 | 21.70 | 21.84 | 0.14 | 0.65% | 21.57 | 22.02 | 16092 | 3517 | 5.76% |
| 2025-01-24 | 21.22 | 21.70 | 0.48 | 2.26% | 21.16 | 21.71 | 18173 | 3918 | 6.50% |
| 2025-01-23 | 21.58 | 21.22 | -0.13 | -0.61% | 21.22 | 21.83 | 11661 | 2512 | 4.17% |
| 2025-01-22 | 21.58 | 21.35 | -0.30 | -1.39% | 21.33 | 21.64 | 9652 | 2069 | 3.45% |
| 2025-01-21 | 21.85 | 21.65 | -0.11 | -0.51% | 21.45 | 21.85 | 15998 | 3454 | 5.73% |
| 2025-01-20 | 21.33 | 21.76 | 0.45 | 2.11% | 21.11 | 21.80 | 22300 | 4809 | 7.98% |
| 2025-01-17 | 21.11 | 21.31 | 0.05 | 0.24% | 21.07 | 21.68 | 24011 | 5143 | 8.59% |
| 2025-01-16 | 20.80 | 21.26 | -0.25 | -1.16% | 20.80 | 21.65 | 30551 | 6491 | 10.93% |
| 2025-01-15 | 22.00 | 21.51 | -0.49 | -2.23% | 21.20 | 22.05 | 42529 | 9167 | 15.22% |
| 2025-01-14 | 20.05 | 22.00 | 2.00 | 10.00% | 20.05 | 22.00 | 41184 | 8832 | 14.74% |
| 2025-01-13 | 19.72 | 20.00 | 0.00 | 0.00% | 19.47 | 20.20 | 6186 | 1229 | 2.21% |
| 2025-01-10 | 20.41 | 20.00 | -0.35 | -1.72% | 19.97 | 20.63 | 6129 | 1242 | 2.19% |
| 2025-01-09 | 20.20 | 20.35 | 0.00 | 0.00% | 20.04 | 20.48 | 4819 | 981 | 1.72% |
| 2025-01-08 | 20.37 | 20.35 | -0.03 | -0.15% | 19.85 | 20.45 | 7289 | 1472 | 2.61% |
| 2025-01-07 | 19.82 | 20.38 | 0.52 | 2.62% | 19.74 | 20.40 | 7661 | 1542 | 2.74% |
| 2025-01-06 | 19.65 | 19.86 | 0.24 | 1.22% | 19.21 | 20.04 | 7176 | 1413 | 2.57% |
| 2025-01-03 | 20.38 | 19.62 | -0.76 | -3.73% | 19.58 | 20.49 | 10744 | 2142 | 3.85% |
| 2025-01-02 | 20.90 | 20.38 | -0.50 | -2.39% | 20.25 | 21.15 | 12574 | 2595 | 4.50% |
| 2024-12-31 | 21.28 | 20.88 | -0.34 | -1.60% | 20.83 | 21.36 | 8515 | 1790 | 3.05% |
| 2024-12-30 | 21.33 | 21.22 | -0.13 | -0.61% | 20.80 | 21.33 | 7146 | 1509 | 2.56% |
| 2024-12-27 | 21.23 | 21.35 | 0.09 | 0.42% | 21.23 | 21.48 | 7305 | 1562 | 2.61% |
| 2024-12-26 | 20.85 | 21.26 | 0.53 | 2.56% | 20.74 | 21.48 | 11303 | 2404 | 4.05% |
| 2024-12-25 | 21.21 | 20.73 | -0.59 | -2.77% | 20.43 | 21.21 | 10384 | 2154 | 3.72% |