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 | 22.70 | 22.95 | 0.21 | 0.92% | 22.35 | 23.33 | 35136 | 8026 | 2.20% |
| 2025-04-02 | 23.05 | 22.74 | -0.47 | -2.02% | 22.71 | 23.37 | 23223 | 5342 | 1.46% |
| 2025-04-01 | 23.11 | 23.21 | 0.23 | 1.00% | 22.99 | 23.55 | 25108 | 5838 | 1.58% |
| 2025-03-31 | 23.52 | 22.98 | -0.83 | -3.49% | 22.73 | 23.63 | 40113 | 9239 | 2.52% |
| 2025-03-28 | 23.88 | 23.81 | -0.07 | -0.29% | 23.02 | 24.29 | 51657 | 12193 | 3.24% |
| 2025-03-27 | 24.55 | 23.88 | -0.90 | -3.63% | 23.70 | 24.60 | 39789 | 9551 | 2.50% |
| 2025-03-26 | 24.55 | 24.78 | 0.33 | 1.35% | 24.30 | 25.18 | 33256 | 8247 | 2.09% |
| 2025-03-25 | 24.80 | 24.45 | -0.42 | -1.69% | 24.45 | 25.17 | 29355 | 7242 | 1.84% |
| 2025-03-24 | 25.73 | 24.87 | -1.03 | -3.98% | 24.66 | 25.73 | 53493 | 13385 | 3.36% |
| 2025-03-21 | 25.10 | 25.90 | 1.24 | 5.03% | 25.08 | 26.39 | 110427 | 28430 | 6.93% |
| 2025-03-20 | 24.69 | 24.66 | 0.26 | 1.07% | 24.29 | 24.69 | 33089 | 8080 | 2.08% |
| 2025-03-19 | 24.70 | 24.40 | -0.18 | -0.73% | 24.33 | 25.12 | 40332 | 9961 | 2.53% |
| 2025-03-18 | 24.91 | 24.58 | -0.42 | -1.68% | 24.48 | 25.11 | 49554 | 12268 | 3.11% |
| 2025-03-17 | 24.98 | 25.00 | 0.10 | 0.40% | 24.58 | 25.20 | 74370 | 18496 | 4.67% |
| 2025-03-14 | 25.60 | 24.90 | -1.30 | -4.96% | 24.70 | 25.60 | 125172 | 31362 | 7.85% |
| 2025-03-13 | 29.08 | 26.20 | 1.97 | 8.13% | 26.08 | 29.08 | 241325 | 67367 | 15.14% |
| 2025-02-26 | 23.98 | 24.23 | 0.31 | 1.30% | 23.80 | 24.30 | 36613 | 8820 | 2.30% |
| 2025-02-25 | 23.70 | 23.92 | -0.02 | -0.08% | 23.58 | 24.20 | 37714 | 8996 | 2.37% |
| 2025-02-24 | 24.13 | 23.94 | -0.26 | -1.07% | 23.73 | 24.31 | 37958 | 9121 | 2.38% |
| 2025-02-21 | 23.98 | 24.20 | 0.18 | 0.75% | 23.74 | 24.24 | 41769 | 10014 | 2.62% |
| 2025-02-20 | 24.00 | 24.02 | 0.03 | 0.13% | 23.56 | 24.11 | 39194 | 9338 | 2.46% |
| 2025-02-19 | 23.28 | 23.99 | 0.51 | 2.17% | 23.13 | 24.26 | 55800 | 13242 | 3.50% |
| 2025-02-18 | 23.30 | 23.48 | 0.29 | 1.25% | 23.24 | 24.75 | 74594 | 17900 | 4.68% |
| 2025-02-17 | 23.21 | 23.19 | 0.09 | 0.39% | 22.91 | 23.56 | 30963 | 7172 | 1.94% |
| 2025-02-14 | 22.95 | 23.10 | 0.15 | 0.65% | 22.95 | 23.62 | 29858 | 6947 | 1.87% |
| 2025-02-13 | 23.11 | 22.95 | -0.15 | -0.65% | 22.87 | 23.30 | 26834 | 6191 | 1.68% |
| 2025-02-12 | 22.89 | 23.10 | 0.39 | 1.72% | 22.71 | 23.26 | 31544 | 7251 | 1.98% |
| 2025-02-11 | 22.86 | 22.71 | -0.14 | -0.61% | 22.40 | 23.00 | 24941 | 5653 | 1.56% |
| 2025-02-10 | 22.51 | 22.85 | 0.37 | 1.65% | 22.45 | 22.94 | 32441 | 7358 | 2.04% |
| 2025-02-07 | 22.22 | 22.48 | 0.32 | 1.44% | 22.20 | 22.85 | 34942 | 7861 | 2.19% |
| 2025-02-06 | 21.75 | 22.16 | 0.35 | 1.60% | 21.50 | 22.19 | 27593 | 6065 | 1.73% |
| 2025-02-05 | 21.89 | 21.81 | 0.31 | 1.44% | 21.48 | 21.90 | 22895 | 4965 | 1.44% |
| 2025-01-27 | 22.00 | 21.50 | -0.45 | -2.05% | 21.50 | 22.26 | 19741 | 4300 | 1.24% |
| 2025-01-24 | 21.61 | 21.95 | 0.12 | 0.55% | 21.11 | 22.00 | 30073 | 6493 | 1.89% |
| 2025-01-23 | 22.30 | 21.83 | -0.23 | -1.04% | 21.83 | 22.51 | 25898 | 5736 | 1.62% |
| 2025-01-22 | 22.18 | 22.06 | -0.19 | -0.85% | 21.80 | 22.21 | 20831 | 4575 | 1.31% |
| 2025-01-21 | 23.02 | 22.25 | -0.64 | -2.80% | 21.92 | 23.21 | 43423 | 9677 | 2.72% |
| 2025-01-20 | 23.25 | 22.89 | -0.17 | -0.74% | 22.70 | 23.67 | 27411 | 6330 | 1.72% |
| 2025-01-17 | 23.79 | 23.06 | -0.32 | -1.37% | 22.95 | 23.79 | 26228 | 6098 | 1.65% |
| 2025-01-16 | 23.49 | 23.38 | 0.05 | 0.21% | 23.01 | 23.90 | 30015 | 7027 | 1.88% |
| 2025-01-15 | 24.06 | 23.33 | -0.84 | -3.48% | 23.24 | 24.24 | 28792 | 6807 | 1.81% |
| 2025-01-14 | 23.48 | 24.17 | 0.86 | 3.69% | 23.09 | 24.19 | 42408 | 10016 | 2.66% |
| 2025-01-13 | 23.30 | 23.31 | -0.34 | -1.44% | 22.91 | 23.82 | 33559 | 7842 | 2.11% |
| 2025-01-10 | 24.88 | 23.65 | -1.28 | -5.13% | 23.65 | 25.08 | 40380 | 9816 | 2.53% |
| 2025-01-09 | 25.79 | 24.93 | -0.57 | -2.24% | 24.77 | 25.80 | 44612 | 11154 | 2.80% |
| 2025-01-08 | 24.60 | 25.50 | 0.83 | 3.36% | 24.50 | 25.79 | 87812 | 22112 | 5.51% |
| 2025-01-07 | 22.68 | 24.67 | 2.22 | 9.89% | 22.60 | 24.86 | 103196 | 24905 | 6.47% |
| 2025-01-06 | 22.60 | 22.45 | -0.25 | -1.10% | 21.55 | 22.82 | 28834 | 6427 | 1.81% |
| 2025-01-03 | 23.13 | 22.70 | -0.42 | -1.82% | 22.58 | 24.25 | 43718 | 10135 | 2.74% |
| 2025-01-02 | 24.12 | 23.12 | -0.98 | -4.07% | 22.96 | 24.20 | 37288 | 8795 | 2.34% |
| 2024-12-31 | 24.79 | 24.10 | -0.15 | -0.62% | 24.10 | 25.08 | 40619 | 10008 | 2.55% |
| 2024-12-30 | 24.41 | 24.25 | -0.12 | -0.49% | 23.60 | 24.56 | 23507 | 5664 | 1.47% |
| 2024-12-27 | 24.02 | 24.37 | 0.35 | 1.46% | 24.02 | 25.13 | 35996 | 8880 | 2.26% |
| 2024-12-26 | 23.67 | 24.02 | 0.41 | 1.74% | 23.61 | 24.35 | 18199 | 4375 | 1.14% |
| 2024-12-25 | 24.07 | 23.61 | -0.52 | -2.15% | 23.47 | 24.43 | 21845 | 5174 | 1.37% |