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 | 23.57 | 23.61 | -0.24 | -1.01% | 23.23 | 24.03 | 6865 | 1624 | 0.89% |
| 2025-04-02 | 23.98 | 23.85 | 0.06 | 0.25% | 23.55 | 24.28 | 5232 | 1254 | 0.68% |
| 2025-04-01 | 23.72 | 23.79 | 0.07 | 0.30% | 23.71 | 24.23 | 6828 | 1637 | 0.88% |
| 2025-03-31 | 23.37 | 23.72 | 0.19 | 0.81% | 23.03 | 23.90 | 6767 | 1585 | 0.87% |
| 2025-03-28 | 23.52 | 23.53 | -0.28 | -1.18% | 23.50 | 24.23 | 5244 | 1246 | 0.68% |
| 2025-03-27 | 24.18 | 23.81 | -0.34 | -1.41% | 23.40 | 24.37 | 7639 | 1824 | 0.99% |
| 2025-03-26 | 23.69 | 24.15 | 0.49 | 2.07% | 23.69 | 24.45 | 8445 | 2039 | 1.09% |
| 2025-03-25 | 23.87 | 23.66 | -0.28 | -1.17% | 23.30 | 24.16 | 12252 | 2897 | 1.58% |
| 2025-03-24 | 25.15 | 23.94 | -1.50 | -5.90% | 23.20 | 25.35 | 16453 | 3971 | 2.13% |
| 2025-03-21 | 26.83 | 25.44 | -1.56 | -5.78% | 25.32 | 26.97 | 15073 | 3897 | 1.95% |
| 2025-03-20 | 27.60 | 27.00 | -0.70 | -2.53% | 26.71 | 27.75 | 15798 | 4281 | 2.04% |
| 2025-03-19 | 28.50 | 27.70 | -1.17 | -4.05% | 27.59 | 28.50 | 23764 | 6638 | 3.07% |
| 2025-03-18 | 25.40 | 28.87 | 3.48 | 13.71% | 25.40 | 29.97 | 37082 | 10372 | 4.80% |
| 2025-03-17 | 25.68 | 25.39 | -0.16 | -0.63% | 25.10 | 25.90 | 6961 | 1773 | 0.90% |
| 2025-03-14 | 25.09 | 25.55 | 0.46 | 1.83% | 24.68 | 25.56 | 9086 | 2280 | 1.17% |
| 2025-03-13 | 26.08 | 25.09 | -1.07 | -4.09% | 24.55 | 26.14 | 13813 | 3466 | 1.79% |
| 2025-03-12 | 25.83 | 26.16 | 0.51 | 1.99% | 25.69 | 26.48 | 9656 | 2516 | 1.25% |
| 2025-03-11 | 25.36 | 25.65 | -0.19 | -0.74% | 25.21 | 25.87 | 6936 | 1773 | 0.90% |
| 2025-03-10 | 26.32 | 25.84 | -0.27 | -1.03% | 25.45 | 26.34 | 9761 | 2514 | 1.26% |
| 2025-03-07 | 26.44 | 26.11 | -0.38 | -1.43% | 25.91 | 27.55 | 16692 | 4451 | 2.16% |
| 2025-03-06 | 25.51 | 26.49 | 1.40 | 5.58% | 25.25 | 27.00 | 16432 | 4331 | 2.12% |
| 2025-03-05 | 24.98 | 25.09 | 0.24 | 0.97% | 24.70 | 25.48 | 8892 | 2226 | 1.15% |
| 2025-03-04 | 24.07 | 24.85 | 0.78 | 3.24% | 23.61 | 24.97 | 9191 | 2264 | 1.19% |
| 2025-03-03 | 24.05 | 24.07 | -0.06 | -0.25% | 23.68 | 24.80 | 10587 | 2569 | 1.37% |
| 2025-02-28 | 25.10 | 24.13 | -1.12 | -4.44% | 23.94 | 25.45 | 15310 | 3756 | 1.98% |
| 2025-02-27 | 25.70 | 25.25 | -0.20 | -0.79% | 24.83 | 26.33 | 15501 | 3941 | 2.00% |
| 2025-02-26 | 25.30 | 25.45 | 0.02 | 0.08% | 25.09 | 25.85 | 11761 | 2982 | 1.52% |
| 2025-02-25 | 24.90 | 25.43 | 0.18 | 0.71% | 24.60 | 25.77 | 13796 | 3505 | 1.78% |
| 2025-02-24 | 25.38 | 25.25 | -0.11 | -0.43% | 24.55 | 25.60 | 15336 | 3845 | 1.98% |
| 2025-02-21 | 24.99 | 25.36 | 0.69 | 2.80% | 24.12 | 25.70 | 16001 | 4009 | 2.07% |
| 2025-02-20 | 24.27 | 24.67 | 0.56 | 2.32% | 23.68 | 25.14 | 13227 | 3242 | 1.71% |
| 2025-02-19 | 23.78 | 24.11 | 0.25 | 1.05% | 23.68 | 24.33 | 13255 | 3183 | 1.71% |
| 2025-02-18 | 24.81 | 23.86 | -1.06 | -4.25% | 23.74 | 25.38 | 13778 | 3362 | 1.78% |
| 2025-02-17 | 26.00 | 24.92 | -0.35 | -1.39% | 24.82 | 26.00 | 21093 | 5314 | 2.73% |
| 2025-02-14 | 23.98 | 25.27 | 1.27 | 5.29% | 23.83 | 25.48 | 18875 | 4694 | 2.44% |
| 2025-02-13 | 24.46 | 24.00 | -0.46 | -1.88% | 23.51 | 24.70 | 16287 | 3906 | 2.11% |
| 2025-02-12 | 23.55 | 24.46 | 0.73 | 3.08% | 23.55 | 24.89 | 16414 | 4006 | 2.12% |
| 2025-02-11 | 23.71 | 23.73 | -0.37 | -1.54% | 23.31 | 24.67 | 20077 | 4822 | 2.60% |
| 2025-02-10 | 22.65 | 24.10 | 1.68 | 7.49% | 22.19 | 24.10 | 21138 | 4937 | 2.73% |
| 2025-02-07 | 21.66 | 22.42 | 0.76 | 3.51% | 21.66 | 22.87 | 15679 | 3493 | 2.03% |
| 2025-02-06 | 21.07 | 21.66 | 0.83 | 3.98% | 20.61 | 21.83 | 12040 | 2568 | 1.56% |
| 2025-02-05 | 20.10 | 20.83 | 1.01 | 5.10% | 20.10 | 21.00 | 9784 | 2028 | 1.27% |
| 2025-01-27 | 20.40 | 19.82 | -0.58 | -2.84% | 19.81 | 20.75 | 5585 | 1123 | 0.72% |
| 2025-01-24 | 19.57 | 20.40 | 0.83 | 4.24% | 19.48 | 20.44 | 8347 | 1670 | 1.08% |
| 2025-01-23 | 19.12 | 19.57 | 0.63 | 3.33% | 19.01 | 20.19 | 7979 | 1574 | 1.03% |
| 2025-01-22 | 18.97 | 18.94 | -0.24 | -1.25% | 18.72 | 19.21 | 7039 | 1333 | 0.91% |
| 2025-01-21 | 19.36 | 19.18 | -0.03 | -0.16% | 18.58 | 19.46 | 6425 | 1226 | 0.83% |
| 2025-01-20 | 19.50 | 19.21 | -0.08 | -0.41% | 19.04 | 19.98 | 10955 | 2130 | 1.42% |
| 2025-01-17 | 19.65 | 19.29 | -0.31 | -1.58% | 19.03 | 19.75 | 4331 | 840 | 0.56% |
| 2025-01-16 | 19.55 | 19.60 | 0.16 | 0.82% | 19.40 | 20.19 | 5776 | 1139 | 0.75% |
| 2025-01-15 | 19.91 | 19.44 | -0.27 | -1.37% | 19.30 | 19.91 | 5041 | 986 | 0.65% |
| 2025-01-14 | 18.58 | 19.71 | 1.31 | 7.12% | 18.58 | 19.77 | 8677 | 1682 | 1.12% |
| 2025-01-13 | 18.19 | 18.40 | -0.16 | -0.86% | 17.64 | 18.78 | 5905 | 1080 | 0.76% |
| 2025-01-10 | 19.06 | 18.56 | -0.59 | -3.08% | 18.35 | 19.56 | 5504 | 1038 | 0.71% |
| 2025-01-09 | 19.40 | 19.15 | -0.20 | -1.03% | 19.04 | 19.64 | 4028 | 778 | 0.52% |
| 2025-01-08 | 20.20 | 19.35 | -0.65 | -3.25% | 18.55 | 20.20 | 10028 | 1938 | 1.30% |
| 2025-01-07 | 19.18 | 20.00 | 1.11 | 5.88% | 18.79 | 20.24 | 9585 | 1881 | 1.24% |
| 2025-01-06 | 19.30 | 18.89 | -0.59 | -3.03% | 18.79 | 19.49 | 5368 | 1027 | 0.69% |
| 2025-01-03 | 20.25 | 19.48 | -0.71 | -3.52% | 19.20 | 20.25 | 7013 | 1379 | 0.91% |
| 2025-01-02 | 20.82 | 20.19 | -0.63 | -3.03% | 19.74 | 21.38 | 8563 | 1764 | 1.11% |
| 2024-12-31 | 21.29 | 20.82 | -0.36 | -1.70% | 20.71 | 21.65 | 8247 | 1749 | 1.07% |
| 2024-12-30 | 21.65 | 21.18 | -0.35 | -1.63% | 20.65 | 21.75 | 4946 | 1047 | 0.64% |
| 2024-12-27 | 21.54 | 21.53 | 0.00 | 0.00% | 21.30 | 22.09 | 6762 | 1466 | 0.87% |
| 2024-12-26 | 21.40 | 21.53 | 0.13 | 0.61% | 21.04 | 22.19 | 7275 | 1577 | 0.94% |
| 2024-12-25 | 21.78 | 21.40 | -0.20 | -0.93% | 20.57 | 21.78 | 8467 | 1785 | 1.09% |