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 | 23.04 | 23.21 | -0.19 | -0.81% | 22.91 | 23.45 | 49106 | 11393 | 1.56% |
| 2025-04-02 | 23.11 | 23.40 | 0.30 | 1.30% | 23.00 | 23.97 | 75702 | 17783 | 2.41% |
| 2025-04-01 | 23.40 | 23.10 | -0.15 | -0.65% | 23.02 | 23.44 | 64989 | 15059 | 2.07% |
| 2025-03-31 | 23.72 | 23.25 | -0.66 | -2.76% | 23.00 | 23.89 | 65763 | 15337 | 2.09% |
| 2025-03-28 | 24.55 | 23.91 | -0.54 | -2.21% | 23.85 | 24.80 | 64217 | 15589 | 2.04% |
| 2025-03-27 | 24.55 | 24.45 | -0.26 | -1.05% | 24.29 | 24.81 | 57215 | 14046 | 1.82% |
| 2025-03-26 | 24.25 | 24.71 | 0.35 | 1.44% | 24.25 | 24.92 | 57121 | 14107 | 1.82% |
| 2025-03-25 | 24.76 | 24.36 | -0.42 | -1.69% | 24.23 | 25.09 | 68760 | 16866 | 2.19% |
| 2025-03-24 | 25.47 | 24.78 | -0.68 | -2.67% | 24.22 | 25.49 | 83077 | 20577 | 2.64% |
| 2025-03-21 | 26.25 | 25.46 | -0.87 | -3.30% | 25.20 | 26.25 | 101692 | 26045 | 3.23% |
| 2025-03-20 | 26.30 | 26.33 | 0.06 | 0.23% | 26.01 | 26.59 | 86051 | 22669 | 2.74% |
| 2025-03-19 | 26.60 | 26.27 | -0.43 | -1.61% | 26.13 | 26.60 | 78342 | 20623 | 2.49% |
| 2025-03-18 | 26.50 | 26.70 | 0.40 | 1.52% | 26.23 | 26.86 | 114349 | 30363 | 3.64% |
| 2025-03-17 | 26.00 | 26.30 | 0.32 | 1.23% | 25.70 | 26.35 | 87061 | 22791 | 2.77% |
| 2025-03-14 | 26.00 | 25.98 | 0.06 | 0.23% | 25.55 | 26.10 | 94379 | 24383 | 3.00% |
| 2025-03-13 | 26.46 | 25.92 | -0.50 | -1.89% | 25.60 | 26.50 | 109773 | 28503 | 3.49% |
| 2025-03-12 | 26.36 | 26.42 | 0.40 | 1.54% | 26.11 | 26.52 | 141790 | 37332 | 4.51% |
| 2025-03-11 | 25.52 | 26.02 | -0.06 | -0.23% | 25.51 | 26.37 | 103302 | 26904 | 3.28% |
| 2025-03-10 | 25.84 | 26.08 | 0.30 | 1.16% | 25.75 | 26.56 | 149075 | 39000 | 4.74% |
| 2025-03-07 | 25.51 | 25.78 | -0.02 | -0.08% | 25.33 | 26.50 | 268319 | 69734 | 8.53% |
| 2025-03-06 | 23.55 | 25.80 | 2.35 | 10.02% | 23.48 | 25.80 | 152686 | 38521 | 4.86% |
| 2025-03-05 | 23.68 | 23.45 | -0.22 | -0.93% | 23.24 | 23.79 | 53008 | 12426 | 1.69% |
| 2025-03-04 | 23.33 | 23.67 | 0.35 | 1.50% | 23.10 | 23.74 | 45863 | 10796 | 1.46% |
| 2025-03-03 | 23.39 | 23.32 | -0.04 | -0.17% | 23.25 | 23.90 | 55002 | 12981 | 1.75% |
| 2025-02-28 | 24.49 | 23.36 | -1.18 | -4.81% | 23.31 | 24.52 | 81378 | 19348 | 2.59% |
| 2025-02-27 | 24.81 | 24.54 | -0.20 | -0.81% | 23.99 | 24.96 | 80944 | 19839 | 2.57% |
| 2025-02-26 | 24.09 | 24.74 | 0.62 | 2.57% | 24.04 | 25.00 | 109133 | 26878 | 3.47% |
| 2025-02-25 | 23.50 | 24.12 | 0.47 | 1.99% | 23.40 | 24.29 | 90671 | 21772 | 2.88% |
| 2025-02-24 | 23.87 | 23.65 | -0.39 | -1.62% | 23.47 | 24.04 | 66541 | 15772 | 2.12% |
| 2025-02-21 | 24.20 | 24.04 | -0.14 | -0.58% | 23.79 | 24.30 | 91819 | 22079 | 2.92% |
| 2025-02-20 | 23.97 | 24.18 | 0.24 | 1.00% | 23.63 | 24.30 | 76544 | 18367 | 2.43% |
| 2025-02-19 | 23.11 | 23.94 | 0.79 | 3.41% | 23.09 | 23.95 | 76415 | 18103 | 2.43% |
| 2025-02-18 | 23.71 | 23.15 | -0.55 | -2.32% | 23.01 | 23.84 | 60485 | 14210 | 1.92% |
| 2025-02-17 | 23.53 | 23.70 | 0.17 | 0.72% | 23.36 | 23.74 | 47376 | 11177 | 1.51% |
| 2025-02-14 | 23.25 | 23.53 | 0.13 | 0.56% | 23.25 | 23.95 | 60838 | 14393 | 1.93% |
| 2025-02-13 | 24.03 | 23.40 | -0.58 | -2.42% | 23.39 | 24.08 | 74108 | 17527 | 2.36% |
| 2025-02-12 | 23.56 | 23.98 | 0.30 | 1.27% | 23.45 | 24.06 | 63871 | 15236 | 2.03% |
| 2025-02-11 | 24.01 | 23.68 | -0.42 | -1.74% | 23.63 | 24.10 | 52901 | 12572 | 1.68% |
| 2025-02-10 | 24.21 | 24.10 | -0.10 | -0.41% | 23.70 | 24.28 | 64985 | 15590 | 2.07% |
| 2025-02-07 | 24.06 | 24.20 | 0.21 | 0.88% | 23.90 | 24.65 | 114583 | 27874 | 3.64% |
| 2025-02-06 | 23.10 | 23.99 | 0.82 | 3.54% | 22.98 | 24.00 | 97389 | 23123 | 3.10% |
| 2025-02-05 | 23.00 | 23.17 | 0.09 | 0.39% | 22.93 | 23.47 | 46688 | 10847 | 1.48% |
| 2025-01-27 | 23.64 | 23.08 | -0.11 | -0.47% | 23.06 | 23.70 | 57111 | 13373 | 1.82% |
| 2025-01-24 | 22.52 | 23.19 | 0.49 | 2.16% | 22.50 | 23.29 | 61883 | 14259 | 1.97% |
| 2025-01-23 | 22.55 | 22.70 | 0.40 | 1.79% | 22.43 | 23.50 | 81334 | 18634 | 2.59% |
| 2025-01-22 | 22.70 | 22.30 | -0.40 | -1.76% | 22.16 | 22.70 | 41565 | 9284 | 1.32% |
| 2025-01-21 | 22.60 | 22.70 | 0.13 | 0.58% | 22.30 | 22.77 | 40502 | 9133 | 1.29% |
| 2025-01-20 | 22.53 | 22.57 | 0.26 | 1.17% | 22.40 | 22.78 | 43003 | 9710 | 1.37% |
| 2025-01-17 | 22.22 | 22.31 | -0.01 | -0.04% | 22.00 | 22.45 | 36127 | 8043 | 1.15% |
| 2025-01-16 | 22.45 | 22.32 | -0.07 | -0.31% | 22.04 | 22.95 | 55322 | 12424 | 1.76% |
| 2025-01-15 | 22.50 | 22.39 | -0.29 | -1.28% | 22.25 | 22.66 | 54767 | 12271 | 1.74% |
| 2025-01-14 | 21.35 | 22.68 | 1.37 | 6.43% | 21.08 | 22.86 | 125047 | 27632 | 3.98% |
| 2025-01-13 | 22.51 | 21.31 | -1.81 | -7.83% | 21.06 | 22.60 | 138931 | 29896 | 4.42% |
| 2025-01-10 | 23.23 | 23.12 | -0.29 | -1.24% | 23.12 | 23.97 | 33008 | 7768 | 1.22% |
| 2025-01-09 | 23.31 | 23.41 | -0.12 | -0.51% | 23.29 | 23.69 | 27365 | 6426 | 1.01% |
| 2025-01-08 | 23.04 | 23.53 | 0.35 | 1.51% | 22.35 | 23.68 | 44572 | 10293 | 1.65% |
| 2025-01-07 | 22.73 | 23.18 | 0.45 | 1.98% | 22.68 | 23.19 | 25630 | 5873 | 0.95% |
| 2025-01-06 | 22.52 | 22.73 | 0.21 | 0.93% | 22.36 | 22.97 | 28025 | 6363 | 1.04% |
| 2025-01-03 | 22.94 | 22.52 | -0.47 | -2.04% | 22.50 | 23.37 | 37159 | 8498 | 1.37% |
| 2025-01-02 | 23.68 | 22.99 | -0.67 | -2.83% | 22.80 | 23.80 | 39398 | 9167 | 1.49% |
| 2024-12-31 | 24.40 | 23.66 | -0.76 | -3.11% | 23.54 | 24.52 | 39165 | 9354 | 1.48% |
| 2024-12-30 | 24.39 | 24.42 | -0.18 | -0.73% | 24.21 | 24.71 | 25371 | 6195 | 0.96% |
| 2024-12-27 | 24.56 | 24.60 | -0.19 | -0.77% | 24.45 | 24.85 | 27720 | 6835 | 1.05% |
| 2024-12-26 | 24.20 | 24.79 | 0.51 | 2.10% | 24.19 | 24.99 | 34430 | 8512 | 1.30% |
| 2024-12-25 | 24.87 | 24.28 | -0.59 | -2.37% | 24.14 | 25.00 | 34176 | 8345 | 1.29% |