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 | 23.08 | 24.06 | 0.77 | 3.31% | 23.05 | 24.19 | 62939 | 15012 | 1.52% |
| 2025-04-02 | 23.10 | 23.29 | 0.07 | 0.30% | 23.01 | 23.43 | 30967 | 7190 | 0.75% |
| 2025-04-01 | 21.90 | 23.22 | 1.26 | 5.74% | 21.90 | 23.49 | 65030 | 14982 | 1.57% |
| 2025-03-31 | 22.45 | 21.96 | -0.59 | -2.62% | 21.90 | 22.50 | 30970 | 6853 | 0.75% |
| 2025-03-28 | 22.75 | 22.55 | -0.20 | -0.88% | 22.53 | 23.25 | 30877 | 7069 | 0.75% |
| 2025-03-27 | 22.51 | 22.75 | 0.20 | 0.89% | 22.27 | 22.93 | 29769 | 6752 | 0.72% |
| 2025-03-26 | 22.59 | 22.55 | -0.04 | -0.18% | 22.49 | 22.73 | 19375 | 4380 | 0.47% |
| 2025-03-25 | 22.40 | 22.59 | 0.12 | 0.53% | 22.34 | 22.65 | 15928 | 3581 | 0.39% |
| 2025-03-24 | 22.70 | 22.47 | -0.22 | -0.97% | 22.27 | 22.76 | 20259 | 4554 | 0.49% |
| 2025-03-21 | 23.08 | 22.69 | -0.42 | -1.82% | 22.67 | 23.18 | 28281 | 6469 | 0.68% |
| 2025-03-20 | 23.57 | 23.11 | -0.39 | -1.66% | 23.08 | 23.57 | 25912 | 6020 | 0.63% |
| 2025-03-19 | 23.57 | 23.50 | -0.12 | -0.51% | 23.43 | 23.74 | 24814 | 5846 | 0.60% |
| 2025-03-18 | 23.55 | 23.62 | 0.09 | 0.38% | 23.49 | 23.89 | 22146 | 5247 | 0.54% |
| 2025-03-17 | 23.59 | 23.53 | 0.05 | 0.21% | 23.40 | 23.73 | 29111 | 6864 | 0.70% |
| 2025-03-14 | 22.92 | 23.48 | 0.56 | 2.44% | 22.86 | 23.56 | 35689 | 8301 | 0.86% |
| 2025-03-13 | 22.98 | 22.92 | -0.02 | -0.09% | 22.79 | 23.05 | 19459 | 4456 | 0.47% |
| 2025-03-12 | 23.20 | 22.94 | -0.27 | -1.16% | 22.90 | 23.29 | 23746 | 5464 | 0.57% |
| 2025-03-11 | 22.90 | 23.21 | 0.02 | 0.09% | 22.61 | 23.22 | 18042 | 4151 | 0.44% |
| 2025-03-10 | 23.10 | 23.19 | 0.14 | 0.61% | 23.01 | 23.35 | 20650 | 4788 | 0.50% |
| 2025-03-07 | 23.37 | 23.05 | -0.56 | -2.37% | 22.97 | 23.51 | 25459 | 5909 | 0.62% |
| 2025-03-06 | 23.30 | 23.61 | 0.60 | 2.61% | 22.93 | 23.61 | 25819 | 6040 | 0.62% |
| 2025-03-05 | 23.65 | 23.01 | -0.65 | -2.75% | 22.87 | 23.65 | 27360 | 6323 | 0.66% |
| 2025-03-04 | 23.48 | 23.66 | 0.10 | 0.42% | 23.33 | 23.68 | 15765 | 3712 | 0.38% |
| 2025-03-03 | 23.32 | 23.56 | 0.24 | 1.03% | 23.20 | 24.00 | 24787 | 5860 | 0.60% |
| 2025-02-28 | 23.94 | 23.32 | -0.71 | -2.95% | 23.25 | 24.07 | 24916 | 5879 | 0.60% |
| 2025-02-27 | 23.78 | 24.03 | 0.17 | 0.71% | 23.57 | 24.10 | 24994 | 5959 | 0.60% |
| 2025-02-26 | 23.54 | 23.86 | 0.31 | 1.32% | 23.29 | 23.95 | 25497 | 6008 | 0.62% |
| 2025-02-25 | 23.87 | 23.55 | -0.37 | -1.55% | 23.47 | 23.92 | 20056 | 4739 | 0.48% |
| 2025-02-24 | 24.21 | 23.92 | -0.24 | -0.99% | 23.63 | 24.26 | 21767 | 5203 | 0.53% |
| 2025-02-21 | 24.38 | 24.16 | 0.11 | 0.46% | 23.77 | 24.54 | 24111 | 5806 | 0.58% |
| 2025-02-20 | 23.69 | 24.05 | 0.48 | 2.04% | 23.55 | 24.22 | 23638 | 5677 | 0.57% |
| 2025-02-19 | 23.34 | 23.57 | 0.21 | 0.90% | 23.10 | 23.75 | 16169 | 3792 | 0.39% |
| 2025-02-18 | 24.00 | 23.36 | -0.75 | -3.11% | 23.25 | 24.05 | 23367 | 5521 | 0.56% |
| 2025-02-17 | 24.19 | 24.11 | 0.14 | 0.58% | 23.86 | 24.60 | 28032 | 6802 | 0.68% |
| 2025-02-14 | 23.38 | 23.97 | 0.66 | 2.83% | 23.31 | 24.30 | 35740 | 8549 | 0.86% |
| 2025-02-13 | 23.63 | 23.31 | -0.33 | -1.40% | 23.30 | 23.67 | 24406 | 5730 | 0.59% |
| 2025-02-12 | 23.50 | 23.64 | -0.01 | -0.04% | 23.43 | 23.79 | 17642 | 4159 | 0.43% |
| 2025-02-11 | 23.88 | 23.65 | -0.23 | -0.96% | 23.31 | 23.98 | 22447 | 5284 | 0.54% |
| 2025-02-10 | 23.30 | 23.88 | 0.55 | 2.36% | 23.27 | 23.95 | 27861 | 6599 | 0.67% |
| 2025-02-07 | 22.89 | 23.33 | 0.47 | 2.06% | 22.81 | 23.53 | 30578 | 7103 | 0.74% |
| 2025-02-06 | 22.53 | 22.86 | 0.19 | 0.84% | 22.30 | 22.91 | 26791 | 6076 | 0.65% |
| 2025-02-05 | 22.40 | 22.67 | 0.46 | 2.07% | 22.30 | 22.85 | 26296 | 5943 | 0.64% |
| 2025-01-27 | 22.57 | 22.21 | -0.33 | -1.46% | 22.18 | 22.96 | 19695 | 4421 | 0.48% |
| 2025-01-24 | 22.41 | 22.54 | -0.34 | -1.49% | 22.29 | 22.55 | 26168 | 5868 | 0.63% |
| 2025-01-23 | 23.00 | 22.88 | 0.09 | 0.39% | 22.86 | 23.25 | 15394 | 3553 | 0.37% |
| 2025-01-22 | 22.85 | 22.79 | -0.12 | -0.52% | 22.61 | 22.88 | 11809 | 2684 | 0.29% |
| 2025-01-21 | 23.14 | 22.91 | -0.19 | -0.82% | 22.80 | 23.20 | 12179 | 2792 | 0.29% |
| 2025-01-20 | 23.16 | 23.10 | -0.03 | -0.13% | 23.07 | 23.38 | 14168 | 3282 | 0.34% |
| 2025-01-17 | 23.30 | 23.13 | -0.19 | -0.81% | 22.99 | 23.31 | 16367 | 3786 | 0.40% |
| 2025-01-16 | 23.36 | 23.32 | -0.09 | -0.38% | 23.21 | 23.79 | 16746 | 3929 | 0.40% |
| 2025-01-15 | 23.73 | 23.41 | -0.33 | -1.39% | 23.30 | 23.73 | 16725 | 3914 | 0.40% |
| 2025-01-14 | 23.29 | 23.74 | 0.49 | 2.11% | 23.18 | 23.74 | 26906 | 6337 | 0.65% |
| 2025-01-13 | 22.90 | 23.25 | 0.26 | 1.13% | 22.79 | 23.28 | 12378 | 2859 | 0.30% |
| 2025-01-10 | 23.15 | 22.99 | -0.31 | -1.33% | 22.98 | 23.44 | 13581 | 3140 | 0.33% |
| 2025-01-09 | 23.64 | 23.30 | -0.31 | -1.31% | 23.16 | 23.74 | 17040 | 3998 | 0.41% |
| 2025-01-08 | 24.18 | 23.61 | -0.59 | -2.44% | 23.30 | 24.30 | 21871 | 5180 | 0.53% |
| 2025-01-07 | 24.60 | 24.20 | -0.40 | -1.63% | 23.76 | 24.60 | 19089 | 4606 | 0.46% |
| 2025-01-06 | 23.93 | 24.60 | 0.94 | 3.97% | 23.93 | 25.15 | 28874 | 7108 | 0.70% |
| 2025-01-03 | 24.02 | 23.66 | -0.53 | -2.19% | 23.63 | 24.36 | 17225 | 4132 | 0.42% |
| 2025-01-02 | 25.11 | 24.19 | -0.92 | -3.66% | 24.10 | 25.11 | 23803 | 5857 | 0.58% |
| 2024-12-31 | 26.08 | 25.11 | -0.99 | -3.79% | 25.11 | 26.21 | 23564 | 6019 | 0.57% |
| 2024-12-30 | 26.08 | 26.10 | 0.01 | 0.04% | 25.92 | 26.21 | 14136 | 3683 | 0.34% |
| 2024-12-27 | 25.81 | 26.09 | 0.28 | 1.08% | 25.62 | 26.29 | 14691 | 3818 | 0.36% |
| 2024-12-26 | 25.89 | 25.81 | -0.08 | -0.31% | 25.81 | 26.05 | 11373 | 2944 | 0.27% |