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 | 23.65 | 22.45 | -1.61 | -6.69% | 22.30 | 24.06 | 60383 | 13902 | 3.23% |
| 2025-04-02 | 24.47 | 24.06 | -0.56 | -2.27% | 24.03 | 24.74 | 33798 | 8238 | 1.81% |
| 2025-04-01 | 24.49 | 24.62 | 0.13 | 0.53% | 24.32 | 24.95 | 40052 | 9882 | 2.15% |
| 2025-03-31 | 24.00 | 24.49 | 0.41 | 1.70% | 23.51 | 24.57 | 45332 | 10993 | 2.43% |
| 2025-03-28 | 24.10 | 24.08 | -0.23 | -0.95% | 23.68 | 24.50 | 40932 | 9871 | 2.19% |
| 2025-03-27 | 23.68 | 24.31 | 0.44 | 1.84% | 23.22 | 24.50 | 54352 | 13070 | 2.91% |
| 2025-03-26 | 23.50 | 23.87 | 0.26 | 1.10% | 23.49 | 23.98 | 30309 | 7223 | 1.62% |
| 2025-03-25 | 23.87 | 23.61 | -0.29 | -1.21% | 23.38 | 23.90 | 34159 | 8072 | 1.83% |
| 2025-03-24 | 24.68 | 23.90 | -0.83 | -3.36% | 23.38 | 24.89 | 54862 | 13148 | 2.94% |
| 2025-03-21 | 25.20 | 24.73 | -0.73 | -2.87% | 24.47 | 25.57 | 51484 | 12804 | 2.76% |
| 2025-03-20 | 26.09 | 25.46 | -0.62 | -2.38% | 25.40 | 26.29 | 54373 | 14027 | 2.91% |
| 2025-03-19 | 25.99 | 26.08 | -0.34 | -1.29% | 25.30 | 27.30 | 75627 | 19736 | 4.05% |
| 2025-03-18 | 25.99 | 26.42 | 0.49 | 1.89% | 25.99 | 27.52 | 85987 | 22947 | 4.61% |
| 2025-03-17 | 25.46 | 25.93 | 0.47 | 1.85% | 25.02 | 26.25 | 65338 | 16763 | 3.50% |
| 2025-03-14 | 25.33 | 25.46 | -0.27 | -1.05% | 24.26 | 25.80 | 81686 | 20352 | 4.38% |
| 2025-03-13 | 26.26 | 25.73 | -0.79 | -2.98% | 25.55 | 26.95 | 76527 | 20055 | 4.10% |
| 2025-03-12 | 26.36 | 26.52 | 0.12 | 0.45% | 26.19 | 26.96 | 68175 | 18135 | 3.65% |
| 2025-03-11 | 26.00 | 26.40 | -0.19 | -0.71% | 25.85 | 26.79 | 59309 | 15631 | 3.18% |
| 2025-03-10 | 26.03 | 26.59 | -0.20 | -0.75% | 25.81 | 27.20 | 69740 | 18487 | 3.74% |
| 2025-03-07 | 27.60 | 26.79 | -1.36 | -4.83% | 26.66 | 27.74 | 108792 | 29490 | 5.83% |
| 2025-03-06 | 27.90 | 28.15 | -0.18 | -0.64% | 27.75 | 28.69 | 133496 | 37586 | 7.15% |
| 2025-03-05 | 27.01 | 28.33 | 0.63 | 2.27% | 26.50 | 28.59 | 174952 | 48371 | 9.37% |
| 2025-03-04 | 28.00 | 27.70 | -0.90 | -3.15% | 25.90 | 28.00 | 183125 | 49358 | 9.81% |
| 2025-03-03 | 25.88 | 28.60 | 2.60 | 10.00% | 25.00 | 28.60 | 187700 | 50912 | 10.05% |
| 2025-02-28 | 26.35 | 26.00 | -0.84 | -3.13% | 25.73 | 28.95 | 252262 | 69019 | 13.51% |
| 2025-02-27 | 24.37 | 26.84 | 2.44 | 10.00% | 24.20 | 26.84 | 172930 | 45033 | 9.26% |
| 2025-02-26 | 24.30 | 24.40 | 0.10 | 0.41% | 24.05 | 24.95 | 84589 | 20744 | 4.53% |
| 2025-02-25 | 24.63 | 24.30 | -0.80 | -3.19% | 24.11 | 24.98 | 90922 | 22239 | 4.87% |
| 2025-02-24 | 24.60 | 25.10 | 0.19 | 0.76% | 23.58 | 25.74 | 130048 | 31776 | 6.97% |
| 2025-02-21 | 23.80 | 24.91 | 0.99 | 4.14% | 23.72 | 25.24 | 159979 | 39477 | 8.57% |
| 2025-02-20 | 24.41 | 23.92 | -1.08 | -4.32% | 23.64 | 24.44 | 136260 | 32542 | 7.30% |
| 2025-02-19 | 24.23 | 25.00 | 1.00 | 4.17% | 23.77 | 26.35 | 249825 | 61325 | 13.38% |
| 2025-02-18 | 21.96 | 24.00 | 2.18 | 9.99% | 21.96 | 24.00 | 149266 | 35345 | 8.00% |
| 2025-02-17 | 21.63 | 21.82 | -0.03 | -0.14% | 21.63 | 21.98 | 60072 | 13091 | 3.22% |
| 2025-02-14 | 22.05 | 21.85 | -0.22 | -1.00% | 21.76 | 22.59 | 82856 | 18284 | 4.44% |
| 2025-02-13 | 22.79 | 22.07 | -0.80 | -3.50% | 22.04 | 23.40 | 101888 | 23184 | 5.46% |
| 2025-02-12 | 22.58 | 22.87 | 0.02 | 0.09% | 22.25 | 23.04 | 90092 | 20432 | 4.83% |
| 2025-02-11 | 21.85 | 22.85 | 0.92 | 4.20% | 21.60 | 23.40 | 131847 | 29860 | 7.06% |
| 2025-02-10 | 21.80 | 21.93 | 0.06 | 0.27% | 21.50 | 22.00 | 96953 | 21127 | 5.19% |
| 2025-02-07 | 20.82 | 21.87 | 0.95 | 4.54% | 20.76 | 21.91 | 117252 | 25079 | 6.28% |
| 2025-02-06 | 20.21 | 20.92 | 0.48 | 2.35% | 20.11 | 21.05 | 66246 | 13737 | 3.55% |
| 2025-02-05 | 20.13 | 20.44 | 0.33 | 1.64% | 19.79 | 20.48 | 60374 | 12181 | 3.23% |
| 2025-01-27 | 21.13 | 20.11 | -1.01 | -4.78% | 20.10 | 21.21 | 59346 | 12164 | 3.18% |
| 2025-01-24 | 20.70 | 21.12 | 0.14 | 0.67% | 20.66 | 21.33 | 71834 | 15145 | 3.85% |
| 2025-01-23 | 21.21 | 20.98 | -0.17 | -0.80% | 20.94 | 21.76 | 97424 | 20706 | 5.22% |
| 2025-01-22 | 21.46 | 21.15 | -0.63 | -2.89% | 20.87 | 21.52 | 92201 | 19557 | 4.94% |
| 2025-01-21 | 20.79 | 21.78 | 1.43 | 7.03% | 20.22 | 22.36 | 174118 | 37164 | 9.33% |
| 2025-01-20 | 19.71 | 20.35 | 0.83 | 4.25% | 19.65 | 20.57 | 108814 | 21984 | 5.83% |
| 2025-01-17 | 19.57 | 19.52 | -0.05 | -0.26% | 19.04 | 19.88 | 76134 | 14767 | 4.08% |
| 2025-01-16 | 19.73 | 19.57 | -0.06 | -0.31% | 19.41 | 20.30 | 78988 | 15619 | 4.23% |
| 2025-01-15 | 20.20 | 19.63 | -0.61 | -3.01% | 19.56 | 20.44 | 86715 | 17243 | 4.65% |
| 2025-01-14 | 19.20 | 20.24 | 1.24 | 6.53% | 19.18 | 20.27 | 132632 | 26178 | 7.10% |
| 2025-01-13 | 19.79 | 19.00 | -2.11 | -10.00% | 19.00 | 19.95 | 126774 | 24376 | 6.79% |
| 2025-01-10 | 22.74 | 21.11 | -2.34 | -9.98% | 21.11 | 22.95 | 138030 | 29862 | 7.39% |
| 2025-01-09 | 22.19 | 23.45 | 0.79 | 3.49% | 22.01 | 23.80 | 183556 | 42615 | 9.83% |
| 2025-01-08 | 23.03 | 22.66 | -1.24 | -5.19% | 21.55 | 23.88 | 192533 | 43847 | 10.31% |
| 2025-01-07 | 23.52 | 23.90 | -0.36 | -1.48% | 22.89 | 26.69 | 266364 | 65550 | 14.27% |
| 2025-01-06 | 21.40 | 24.26 | 2.21 | 10.02% | 21.13 | 24.26 | 201661 | 45685 | 10.80% |
| 2025-01-03 | 20.72 | 22.05 | 0.78 | 3.67% | 19.87 | 23.07 | 213104 | 46413 | 11.42% |
| 2025-01-02 | 19.88 | 21.27 | 0.67 | 3.25% | 19.87 | 21.58 | 178966 | 37389 | 9.59% |
| 2024-12-31 | 20.32 | 20.60 | 0.67 | 3.36% | 20.30 | 21.54 | 180144 | 37298 | 9.65% |
| 2024-12-30 | 20.15 | 19.93 | -0.42 | -2.06% | 19.84 | 20.77 | 140098 | 28221 | 7.50% |
| 2024-12-27 | 21.00 | 20.35 | -1.31 | -6.05% | 20.18 | 22.94 | 218029 | 45506 | 11.68% |
| 2024-12-26 | 20.26 | 21.66 | 1.97 | 10.01% | 20.00 | 21.66 | 246070 | 51420 | 13.18% |