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 | 23.45 | 23.36 | -0.22 | -0.93% | 23.27 | 23.86 | 29460 | 6919 | 0.77% |
| 2025-04-02 | 23.18 | 23.58 | 0.26 | 1.11% | 23.16 | 23.72 | 26859 | 6326 | 0.70% |
| 2025-04-01 | 23.30 | 23.32 | 0.03 | 0.13% | 23.28 | 23.68 | 28325 | 6636 | 0.74% |
| 2025-03-31 | 23.31 | 23.29 | -0.09 | -0.38% | 23.00 | 23.53 | 27481 | 6382 | 0.72% |
| 2025-03-28 | 23.50 | 23.38 | -0.12 | -0.51% | 23.37 | 23.70 | 19590 | 4602 | 0.51% |
| 2025-03-27 | 23.61 | 23.50 | -0.20 | -0.84% | 23.24 | 23.82 | 24752 | 5824 | 0.65% |
| 2025-03-26 | 23.51 | 23.70 | 0.15 | 0.64% | 23.50 | 23.99 | 29865 | 7107 | 0.78% |
| 2025-03-25 | 24.00 | 23.55 | -0.25 | -1.05% | 23.49 | 24.04 | 25888 | 6118 | 0.68% |
| 2025-03-24 | 23.80 | 23.80 | 0.03 | 0.13% | 23.32 | 23.99 | 42652 | 10084 | 1.12% |
| 2025-03-21 | 24.17 | 23.77 | -0.53 | -2.18% | 23.74 | 24.36 | 40126 | 9629 | 1.05% |
| 2025-03-20 | 24.75 | 24.30 | -0.38 | -1.54% | 24.26 | 24.75 | 38665 | 9430 | 1.01% |
| 2025-03-19 | 24.76 | 24.68 | -0.17 | -0.68% | 24.57 | 24.95 | 30042 | 7434 | 0.79% |
| 2025-03-18 | 24.58 | 24.85 | 0.27 | 1.10% | 24.52 | 24.99 | 32096 | 7955 | 0.84% |
| 2025-03-17 | 24.87 | 24.58 | -0.29 | -1.17% | 24.47 | 24.87 | 39606 | 9755 | 1.04% |
| 2025-03-14 | 24.43 | 24.87 | 0.26 | 1.06% | 24.38 | 24.97 | 39100 | 9690 | 1.03% |
| 2025-03-13 | 24.96 | 24.61 | -0.17 | -0.69% | 24.18 | 25.30 | 44319 | 10891 | 1.16% |
| 2025-03-12 | 24.50 | 24.78 | 0.39 | 1.60% | 24.29 | 25.15 | 51277 | 12695 | 1.34% |
| 2025-03-11 | 24.30 | 24.39 | -0.19 | -0.77% | 24.09 | 24.57 | 45445 | 11043 | 1.19% |
| 2025-03-10 | 25.16 | 24.58 | -0.57 | -2.27% | 24.42 | 25.16 | 51538 | 12734 | 1.35% |
| 2025-03-07 | 25.17 | 25.15 | -0.24 | -0.95% | 24.93 | 25.37 | 57436 | 14441 | 1.51% |
| 2025-03-06 | 25.35 | 25.39 | 0.51 | 2.05% | 24.88 | 25.75 | 98001 | 24793 | 2.57% |
| 2025-03-05 | 25.00 | 24.88 | -0.20 | -0.80% | 24.71 | 25.20 | 45773 | 11409 | 1.20% |
| 2025-03-04 | 24.61 | 25.08 | 0.22 | 0.88% | 24.53 | 25.38 | 77814 | 19496 | 2.04% |
| 2025-03-03 | 24.20 | 24.86 | 0.84 | 3.50% | 23.68 | 25.02 | 96539 | 23747 | 2.53% |
| 2025-02-28 | 24.43 | 24.02 | -0.75 | -3.03% | 23.93 | 24.70 | 59815 | 14505 | 1.57% |
| 2025-02-27 | 24.95 | 24.77 | -0.18 | -0.72% | 24.28 | 24.98 | 56004 | 13792 | 1.47% |
| 2025-02-26 | 24.84 | 24.95 | 0.36 | 1.46% | 24.57 | 25.20 | 78781 | 19668 | 2.07% |
| 2025-02-25 | 24.48 | 24.59 | -0.04 | -0.16% | 24.21 | 24.94 | 68544 | 16917 | 1.80% |
| 2025-02-24 | 24.58 | 24.63 | 0.08 | 0.33% | 24.24 | 25.03 | 76923 | 18959 | 2.02% |
| 2025-02-21 | 23.77 | 24.55 | 0.92 | 3.89% | 23.64 | 24.66 | 93546 | 22707 | 2.45% |
| 2025-02-20 | 23.35 | 23.63 | 0.18 | 0.77% | 23.25 | 23.66 | 38723 | 9097 | 1.02% |
| 2025-02-19 | 23.12 | 23.45 | 0.33 | 1.43% | 23.01 | 23.60 | 42736 | 9996 | 1.12% |
| 2025-02-18 | 23.76 | 23.12 | -0.73 | -3.06% | 22.97 | 23.83 | 54966 | 12888 | 1.44% |
| 2025-02-17 | 23.95 | 23.85 | 0.10 | 0.42% | 23.60 | 24.12 | 51696 | 12331 | 1.36% |
| 2025-02-14 | 23.44 | 23.75 | 0.30 | 1.28% | 23.28 | 24.02 | 61172 | 14488 | 1.60% |
| 2025-02-13 | 23.88 | 23.45 | -0.53 | -2.21% | 23.44 | 24.14 | 49664 | 11776 | 1.30% |
| 2025-02-12 | 23.96 | 23.98 | -0.13 | -0.54% | 23.80 | 24.16 | 46692 | 11196 | 1.22% |
| 2025-02-11 | 23.95 | 24.11 | 0.20 | 0.84% | 23.61 | 24.18 | 65942 | 15749 | 1.73% |
| 2025-02-10 | 24.16 | 23.91 | -0.20 | -0.83% | 23.68 | 24.23 | 68899 | 16476 | 1.81% |
| 2025-02-07 | 24.28 | 24.11 | -0.04 | -0.17% | 23.88 | 24.66 | 75340 | 18313 | 1.98% |
| 2025-02-06 | 23.24 | 24.15 | 0.74 | 3.16% | 23.23 | 24.17 | 70662 | 16839 | 1.85% |
| 2025-02-05 | 23.74 | 23.41 | -0.20 | -0.85% | 23.23 | 23.84 | 54424 | 12791 | 1.43% |
| 2025-01-27 | 23.88 | 23.61 | -0.24 | -1.01% | 23.61 | 24.22 | 48635 | 11626 | 1.28% |
| 2025-01-24 | 23.21 | 23.85 | 0.49 | 2.10% | 23.16 | 24.08 | 58768 | 13957 | 1.54% |
| 2025-01-23 | 23.83 | 23.36 | 0.36 | 1.57% | 22.94 | 23.83 | 75186 | 17562 | 1.97% |
| 2025-01-22 | 22.92 | 23.00 | -0.07 | -0.30% | 22.84 | 23.26 | 31333 | 7220 | 0.82% |
| 2025-01-21 | 23.02 | 23.07 | 0.31 | 1.36% | 22.91 | 23.47 | 46954 | 10858 | 1.23% |
| 2025-01-20 | 22.52 | 22.76 | 0.39 | 1.74% | 22.42 | 22.79 | 32082 | 7278 | 0.84% |
| 2025-01-17 | 22.24 | 22.37 | 0.02 | 0.09% | 21.96 | 22.48 | 26777 | 5960 | 0.70% |
| 2025-01-16 | 22.59 | 22.35 | -0.08 | -0.36% | 22.20 | 22.76 | 29920 | 6720 | 0.78% |
| 2025-01-15 | 22.64 | 22.43 | -0.32 | -1.41% | 22.30 | 23.15 | 48311 | 10943 | 1.27% |
| 2025-01-14 | 21.88 | 22.75 | 1.01 | 4.65% | 21.66 | 22.78 | 50861 | 11434 | 1.33% |
| 2025-01-13 | 21.60 | 21.74 | 0.06 | 0.28% | 21.38 | 22.02 | 29582 | 6436 | 0.78% |
| 2025-01-10 | 22.12 | 21.68 | -0.43 | -1.94% | 21.68 | 22.34 | 32414 | 7157 | 0.85% |
| 2025-01-09 | 22.08 | 22.11 | -0.07 | -0.32% | 22.00 | 22.50 | 38702 | 8616 | 1.02% |
| 2025-01-08 | 21.91 | 22.18 | 0.18 | 0.82% | 21.22 | 22.40 | 50018 | 10910 | 1.31% |
| 2025-01-07 | 21.98 | 22.00 | 0.15 | 0.69% | 21.44 | 22.15 | 46971 | 10256 | 1.23% |
| 2025-01-06 | 21.60 | 21.85 | 0.23 | 1.06% | 21.56 | 22.25 | 49452 | 10854 | 1.30% |
| 2025-01-03 | 22.50 | 21.62 | -0.93 | -4.12% | 21.55 | 22.88 | 66843 | 14839 | 1.75% |
| 2025-01-02 | 23.75 | 22.55 | -1.23 | -5.17% | 22.23 | 23.88 | 82452 | 18985 | 2.16% |
| 2024-12-31 | 24.88 | 23.78 | -1.26 | -5.03% | 23.78 | 25.04 | 85248 | 20648 | 2.24% |
| 2024-12-30 | 24.83 | 25.04 | 0.19 | 0.76% | 24.36 | 25.25 | 85070 | 21245 | 2.23% |
| 2024-12-27 | 24.34 | 24.85 | 0.54 | 2.22% | 24.14 | 25.10 | 100627 | 24856 | 2.64% |
| 2024-12-26 | 24.18 | 24.31 | -0.03 | -0.12% | 24.04 | 24.46 | 56286 | 13632 | 1.48% |
| 2024-12-25 | 24.65 | 24.34 | -0.31 | -1.26% | 23.90 | 24.65 | 67761 | 16410 | 1.78% |