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 | 24.98 | 25.13 | -0.18 | -0.71% | 24.60 | 25.55 | 29701 | 7434 | 1.49% |
| 2025-04-02 | 24.84 | 25.31 | 0.44 | 1.77% | 24.58 | 25.99 | 40343 | 10248 | 2.02% |
| 2025-04-01 | 23.87 | 24.87 | 0.95 | 3.97% | 23.87 | 25.09 | 38106 | 9447 | 1.91% |
| 2025-03-31 | 23.90 | 23.92 | 0.08 | 0.34% | 23.35 | 24.16 | 22012 | 5235 | 1.10% |
| 2025-03-28 | 23.80 | 23.84 | 0.01 | 0.04% | 23.75 | 24.78 | 31771 | 7708 | 1.59% |
| 2025-03-27 | 23.46 | 23.83 | 0.45 | 1.92% | 23.06 | 23.99 | 26533 | 6281 | 1.33% |
| 2025-03-26 | 23.22 | 23.38 | 0.17 | 0.73% | 23.20 | 23.55 | 9081 | 2123 | 0.46% |
| 2025-03-25 | 23.33 | 23.21 | -0.05 | -0.21% | 23.01 | 23.52 | 14368 | 3342 | 0.72% |
| 2025-03-24 | 22.85 | 23.26 | 0.31 | 1.35% | 22.71 | 23.28 | 14164 | 3252 | 0.71% |
| 2025-03-21 | 22.86 | 22.95 | 0.06 | 0.26% | 22.73 | 23.09 | 11275 | 2579 | 0.57% |
| 2025-03-20 | 23.19 | 22.89 | -0.15 | -0.65% | 22.89 | 23.19 | 11287 | 2595 | 0.57% |
| 2025-03-19 | 23.10 | 23.04 | -0.06 | -0.26% | 22.97 | 23.36 | 9602 | 2228 | 0.48% |
| 2025-03-18 | 23.10 | 23.10 | 0.17 | 0.74% | 22.95 | 23.35 | 10576 | 2447 | 0.53% |
| 2025-03-17 | 23.02 | 22.93 | -0.04 | -0.17% | 22.88 | 23.16 | 7159 | 1644 | 0.36% |
| 2025-03-14 | 22.65 | 22.97 | 0.29 | 1.28% | 22.65 | 23.03 | 10277 | 2350 | 0.52% |
| 2025-03-13 | 23.02 | 22.68 | -0.30 | -1.31% | 22.56 | 23.10 | 9525 | 2166 | 0.48% |
| 2025-03-12 | 23.04 | 22.98 | 0.02 | 0.09% | 22.81 | 23.19 | 11024 | 2532 | 0.55% |
| 2025-03-11 | 22.83 | 22.96 | -0.01 | -0.04% | 22.67 | 23.04 | 8147 | 1860 | 0.41% |
| 2025-03-10 | 22.76 | 22.97 | 0.28 | 1.23% | 22.64 | 23.15 | 8342 | 1908 | 0.42% |
| 2025-03-07 | 23.08 | 22.69 | -0.40 | -1.73% | 22.63 | 23.08 | 12051 | 2743 | 0.60% |
| 2025-03-06 | 22.61 | 23.09 | 0.47 | 2.08% | 22.58 | 23.28 | 16247 | 3739 | 0.81% |
| 2025-03-05 | 23.50 | 22.62 | -0.58 | -2.50% | 22.46 | 23.50 | 21932 | 4993 | 1.10% |
| 2025-03-04 | 23.20 | 23.20 | 0.19 | 0.83% | 22.94 | 23.36 | 6036 | 1398 | 0.30% |
| 2025-03-03 | 23.00 | 23.01 | 0.01 | 0.04% | 22.92 | 23.54 | 11361 | 2641 | 0.57% |
| 2025-02-28 | 23.30 | 23.00 | -0.56 | -2.38% | 22.95 | 23.75 | 13340 | 3114 | 0.67% |
| 2025-02-27 | 23.80 | 23.56 | 0.00 | 0.00% | 23.19 | 23.80 | 11552 | 2711 | 0.58% |
| 2025-02-26 | 23.30 | 23.56 | 0.46 | 1.99% | 23.00 | 23.88 | 14434 | 3395 | 0.72% |
| 2025-02-25 | 23.00 | 23.10 | 0.00 | 0.00% | 22.85 | 23.32 | 6168 | 1425 | 0.31% |
| 2025-02-24 | 23.24 | 23.10 | -0.14 | -0.60% | 22.92 | 23.29 | 9224 | 2129 | 0.46% |
| 2025-02-21 | 23.20 | 23.24 | 0.04 | 0.17% | 22.93 | 23.44 | 11781 | 2727 | 0.59% |
| 2025-02-20 | 23.42 | 23.20 | -0.10 | -0.43% | 23.18 | 23.88 | 19749 | 4634 | 0.99% |
| 2025-02-19 | 22.70 | 23.30 | 0.73 | 3.23% | 22.46 | 23.37 | 19201 | 4426 | 0.96% |
| 2025-02-18 | 22.58 | 22.57 | 0.14 | 0.62% | 22.33 | 23.07 | 12779 | 2895 | 0.64% |
| 2025-02-17 | 22.30 | 22.43 | 0.14 | 0.63% | 22.30 | 22.98 | 13485 | 3048 | 0.68% |
| 2025-02-14 | 22.20 | 22.29 | 0.09 | 0.41% | 22.20 | 22.48 | 10746 | 2404 | 0.54% |
| 2025-02-13 | 22.24 | 22.20 | 0.00 | 0.00% | 22.13 | 22.41 | 8211 | 1827 | 0.41% |
| 2025-02-12 | 22.28 | 22.20 | -0.01 | -0.05% | 22.03 | 22.28 | 7279 | 1610 | 0.37% |
| 2025-02-11 | 22.52 | 22.21 | -0.36 | -1.60% | 22.13 | 22.60 | 9658 | 2148 | 0.48% |
| 2025-02-10 | 22.05 | 22.57 | 0.45 | 2.03% | 22.04 | 22.70 | 18504 | 4151 | 0.93% |
| 2025-02-07 | 21.96 | 22.12 | -0.02 | -0.09% | 21.96 | 22.32 | 15128 | 3350 | 0.76% |
| 2025-02-06 | 22.10 | 22.14 | 0.01 | 0.05% | 21.83 | 22.18 | 8867 | 1952 | 0.44% |
| 2025-02-05 | 22.35 | 22.13 | -0.12 | -0.54% | 22.00 | 22.35 | 5038 | 1115 | 0.25% |
| 2025-01-27 | 22.09 | 22.25 | 0.16 | 0.72% | 21.93 | 22.28 | 9893 | 2187 | 0.50% |
| 2025-01-24 | 22.02 | 22.09 | 0.06 | 0.27% | 21.75 | 22.12 | 6187 | 1356 | 0.31% |
| 2025-01-23 | 22.10 | 22.03 | 0.08 | 0.36% | 21.91 | 22.23 | 5931 | 1311 | 0.30% |
| 2025-01-22 | 22.08 | 21.95 | -0.19 | -0.86% | 21.83 | 22.08 | 4730 | 1036 | 0.24% |
| 2025-01-21 | 22.30 | 22.14 | -0.02 | -0.09% | 21.97 | 22.31 | 3663 | 809 | 0.18% |
| 2025-01-20 | 22.10 | 22.16 | 0.22 | 1.00% | 21.90 | 22.33 | 5650 | 1253 | 0.28% |
| 2025-01-17 | 21.72 | 21.94 | 0.07 | 0.32% | 21.70 | 22.10 | 4708 | 1031 | 0.24% |
| 2025-01-16 | 22.12 | 21.87 | -0.22 | -1.00% | 21.74 | 22.26 | 8052 | 1772 | 0.40% |
| 2025-01-15 | 22.25 | 22.09 | -0.27 | -1.21% | 22.03 | 22.36 | 4128 | 912 | 0.21% |
| 2025-01-14 | 21.99 | 22.36 | 0.34 | 1.54% | 21.95 | 22.45 | 12542 | 2794 | 0.63% |
| 2025-01-13 | 21.91 | 22.02 | 0.03 | 0.14% | 21.70 | 22.26 | 5834 | 1283 | 0.29% |
| 2025-01-10 | 21.96 | 21.99 | 0.01 | 0.05% | 21.60 | 22.06 | 11648 | 2546 | 0.58% |
| 2025-01-09 | 22.09 | 21.98 | -0.25 | -1.12% | 21.89 | 22.10 | 6562 | 1442 | 0.33% |
| 2025-01-08 | 22.30 | 22.23 | -0.11 | -0.49% | 21.73 | 22.33 | 15479 | 3413 | 0.78% |
| 2025-01-07 | 22.59 | 22.34 | -0.20 | -0.89% | 22.03 | 22.63 | 13324 | 2958 | 0.67% |
| 2025-01-06 | 22.28 | 22.54 | 0.16 | 0.71% | 22.13 | 22.70 | 19813 | 4447 | 0.99% |
| 2025-01-03 | 22.30 | 22.38 | -0.01 | -0.04% | 22.08 | 22.58 | 14646 | 3267 | 0.73% |
| 2025-01-02 | 22.37 | 22.39 | -0.01 | -0.04% | 22.05 | 22.56 | 16149 | 3589 | 0.84% |
| 2024-12-31 | 22.36 | 22.40 | 0.04 | 0.18% | 22.01 | 22.47 | 16343 | 3625 | 0.85% |
| 2024-12-30 | 22.35 | 22.36 | 0.01 | 0.04% | 22.02 | 22.51 | 14162 | 3150 | 0.74% |
| 2024-12-27 | 22.30 | 22.35 | 0.05 | 0.22% | 22.15 | 22.48 | 13671 | 3048 | 0.71% |
| 2024-12-26 | 22.37 | 22.30 | 0.02 | 0.09% | 22.14 | 22.59 | 11015 | 2465 | 0.57% |