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 | 22.96 | 23.46 | 0.15 | 0.64% | 22.92 | 23.59 | 72737 | 16926 | 18.18% |
| 2025-04-02 | 23.31 | 23.31 | -0.20 | -0.85% | 23.20 | 23.62 | 67993 | 15885 | 17.00% |
| 2025-04-01 | 23.00 | 23.51 | 0.42 | 1.82% | 22.86 | 23.55 | 100485 | 23353 | 25.12% |
| 2025-03-31 | 23.82 | 23.09 | -2.56 | -9.98% | 23.09 | 24.09 | 162888 | 37869 | 40.72% |
| 2025-03-28 | 25.67 | 25.65 | -2.85 | -10.00% | 25.65 | 26.53 | 113276 | 29277 | 28.32% |
| 2025-03-27 | 29.39 | 28.50 | -0.66 | -2.26% | 27.31 | 32.08 | 291902 | 88740 | 72.98% |
| 2025-03-26 | 28.91 | 29.16 | 2.65 | 10.00% | 28.00 | 29.16 | 99326 | 28715 | 24.83% |
| 2025-03-25 | 23.82 | 26.51 | 2.41 | 10.00% | 23.79 | 26.51 | 145053 | 37109 | 36.26% |
| 2025-03-24 | 23.38 | 24.10 | 0.83 | 3.57% | 22.70 | 24.65 | 60185 | 14270 | 15.05% |
| 2025-03-21 | 23.86 | 23.27 | -0.59 | -2.47% | 23.22 | 24.06 | 29717 | 7011 | 7.43% |
| 2025-03-20 | 23.61 | 23.86 | 0.14 | 0.59% | 23.61 | 24.85 | 40518 | 9780 | 10.13% |
| 2025-03-19 | 23.85 | 23.72 | -0.13 | -0.55% | 23.56 | 23.95 | 23154 | 5499 | 5.79% |
| 2025-03-18 | 23.36 | 23.85 | 0.55 | 2.36% | 23.26 | 24.08 | 46330 | 11014 | 11.58% |
| 2025-03-17 | 23.23 | 23.30 | 0.08 | 0.34% | 23.20 | 23.48 | 27508 | 6426 | 6.88% |
| 2025-03-14 | 22.93 | 23.22 | 0.31 | 1.35% | 22.65 | 23.27 | 18601 | 4284 | 4.65% |
| 2025-03-13 | 23.35 | 22.91 | -0.38 | -1.63% | 22.72 | 23.35 | 17795 | 4088 | 4.45% |
| 2025-03-12 | 23.17 | 23.29 | 0.12 | 0.52% | 23.12 | 23.39 | 27746 | 6458 | 6.94% |
| 2025-03-11 | 23.07 | 23.17 | 0.06 | 0.26% | 22.71 | 23.17 | 17365 | 3976 | 4.34% |
| 2025-03-10 | 23.01 | 23.11 | 0.10 | 0.43% | 22.98 | 23.27 | 14665 | 3390 | 3.67% |
| 2025-03-07 | 23.36 | 23.01 | -0.32 | -1.37% | 22.91 | 23.37 | 19642 | 4546 | 4.91% |
| 2025-03-06 | 22.84 | 23.33 | 0.49 | 2.15% | 22.74 | 23.57 | 36734 | 8532 | 9.18% |
| 2025-03-05 | 22.81 | 22.84 | 0.04 | 0.18% | 22.31 | 22.98 | 19719 | 4461 | 4.93% |
| 2025-03-04 | 22.60 | 22.80 | 0.15 | 0.66% | 22.60 | 22.86 | 9255 | 2104 | 2.31% |
| 2025-03-03 | 22.41 | 22.65 | 0.12 | 0.53% | 22.41 | 22.97 | 18008 | 4103 | 4.50% |
| 2025-02-28 | 22.98 | 22.53 | -0.64 | -2.76% | 22.34 | 23.17 | 19332 | 4384 | 4.83% |
| 2025-02-27 | 23.29 | 23.17 | -0.13 | -0.56% | 22.89 | 23.49 | 23283 | 5400 | 5.82% |
| 2025-02-26 | 23.23 | 23.30 | 0.16 | 0.69% | 23.17 | 23.54 | 20140 | 4699 | 5.03% |
| 2025-02-25 | 22.80 | 23.14 | 0.18 | 0.78% | 22.70 | 23.65 | 33574 | 7820 | 8.39% |
| 2025-02-24 | 22.82 | 22.96 | 0.12 | 0.53% | 22.72 | 23.18 | 22562 | 5182 | 5.64% |
| 2025-02-21 | 22.65 | 22.84 | 0.22 | 0.97% | 22.30 | 22.85 | 21665 | 4881 | 5.42% |
| 2025-02-20 | 22.85 | 22.62 | -0.24 | -1.05% | 22.62 | 22.92 | 13320 | 3030 | 3.33% |
| 2025-02-19 | 22.36 | 22.86 | 0.46 | 2.05% | 22.36 | 22.88 | 16449 | 3744 | 4.11% |
| 2025-02-18 | 22.91 | 22.40 | -0.46 | -2.01% | 22.31 | 22.95 | 13414 | 3040 | 3.35% |
| 2025-02-17 | 22.62 | 22.86 | 0.24 | 1.06% | 22.62 | 23.10 | 17018 | 3896 | 4.25% |
| 2025-02-14 | 22.58 | 22.62 | 0.04 | 0.18% | 22.48 | 22.75 | 9769 | 2209 | 2.44% |
| 2025-02-13 | 22.71 | 22.58 | -0.19 | -0.83% | 22.36 | 22.86 | 17028 | 3841 | 4.26% |
| 2025-02-12 | 22.69 | 22.77 | -0.01 | -0.04% | 22.50 | 22.86 | 11840 | 2684 | 2.96% |
| 2025-02-11 | 22.86 | 22.78 | -0.07 | -0.31% | 22.70 | 23.07 | 11532 | 2629 | 2.88% |
| 2025-02-10 | 22.72 | 22.85 | 0.19 | 0.84% | 22.52 | 22.86 | 13881 | 3157 | 3.47% |
| 2025-02-07 | 22.53 | 22.66 | 0.13 | 0.58% | 22.42 | 22.75 | 17498 | 3960 | 4.37% |
| 2025-02-06 | 22.16 | 22.53 | 0.38 | 1.72% | 22.00 | 22.55 | 14166 | 3176 | 3.54% |
| 2025-02-05 | 22.20 | 22.15 | 0.05 | 0.23% | 21.86 | 22.35 | 13890 | 3065 | 3.47% |
| 2025-01-27 | 22.47 | 22.10 | -0.37 | -1.65% | 22.00 | 22.65 | 11173 | 2483 | 2.79% |
| 2025-01-24 | 22.58 | 22.47 | -0.12 | -0.53% | 22.25 | 22.68 | 15933 | 3570 | 3.98% |
| 2025-01-23 | 22.99 | 22.59 | -0.31 | -1.35% | 22.50 | 23.13 | 28713 | 6551 | 7.18% |
| 2025-01-22 | 22.63 | 22.90 | 0.18 | 0.79% | 22.45 | 23.05 | 22692 | 5165 | 5.67% |
| 2025-01-21 | 22.45 | 22.72 | 0.42 | 1.88% | 22.16 | 22.90 | 21961 | 4965 | 5.49% |
| 2025-01-20 | 22.22 | 22.30 | 0.11 | 0.50% | 22.10 | 22.99 | 25759 | 5794 | 6.44% |
| 2025-01-17 | 21.54 | 22.19 | 0.39 | 1.79% | 21.53 | 22.25 | 19531 | 4303 | 4.88% |
| 2025-01-16 | 21.12 | 21.80 | 0.62 | 2.93% | 21.12 | 21.84 | 25209 | 5436 | 6.30% |
| 2025-01-15 | 21.18 | 21.18 | 0.10 | 0.47% | 21.03 | 21.47 | 15908 | 3378 | 3.98% |
| 2025-01-14 | 20.42 | 21.08 | 0.66 | 3.23% | 20.42 | 21.10 | 15565 | 3253 | 3.89% |
| 2025-01-13 | 20.20 | 20.42 | 0.01 | 0.05% | 19.95 | 20.48 | 8347 | 1689 | 2.09% |
| 2025-01-10 | 20.86 | 20.41 | -0.66 | -3.13% | 20.40 | 21.20 | 9993 | 2076 | 2.50% |
| 2025-01-09 | 21.01 | 21.07 | 0.12 | 0.57% | 20.90 | 21.30 | 10343 | 2186 | 2.59% |
| 2025-01-08 | 20.95 | 20.95 | -0.21 | -0.99% | 20.39 | 21.13 | 13110 | 2729 | 3.28% |
| 2025-01-07 | 20.64 | 21.16 | 0.52 | 2.52% | 20.50 | 21.16 | 15646 | 3266 | 3.91% |
| 2025-01-06 | 20.61 | 20.64 | -0.21 | -1.01% | 20.21 | 21.10 | 15824 | 3268 | 3.96% |
| 2025-01-03 | 21.90 | 20.85 | -1.08 | -4.92% | 20.80 | 21.99 | 23644 | 5034 | 6.03% |
| 2025-01-02 | 22.70 | 21.93 | -0.87 | -3.82% | 21.77 | 22.85 | 20774 | 4637 | 5.30% |
| 2024-12-31 | 23.28 | 22.80 | -0.39 | -1.68% | 22.60 | 23.49 | 21906 | 5033 | 5.59% |
| 2024-12-30 | 23.73 | 23.19 | -0.54 | -2.28% | 23.08 | 23.95 | 21816 | 5098 | 5.57% |
| 2024-12-27 | 23.44 | 23.73 | 0.24 | 1.02% | 23.16 | 23.95 | 32781 | 7725 | 8.36% |
| 2024-12-26 | 23.10 | 23.49 | 0.26 | 1.12% | 23.10 | 23.70 | 28163 | 6606 | 7.18% |
| 2024-12-25 | 23.63 | 23.23 | -0.54 | -2.27% | 23.00 | 23.72 | 34093 | 7953 | 8.70% |