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 | 23.35 | 23.62 | 0.16 | 0.68% | 23.01 | 23.68 | 7088 | 1664 | 1.07% |
| 2025-04-02 | 23.34 | 23.46 | 0.11 | 0.47% | 23.16 | 23.62 | 8145 | 1907 | 1.23% |
| 2025-04-01 | 22.81 | 23.35 | 0.54 | 2.37% | 22.62 | 23.85 | 14874 | 3482 | 2.25% |
| 2025-03-31 | 22.79 | 22.81 | -0.09 | -0.39% | 22.40 | 23.05 | 12067 | 2745 | 1.82% |
| 2025-03-28 | 23.78 | 22.90 | -0.83 | -3.50% | 22.86 | 23.90 | 19937 | 4624 | 3.01% |
| 2025-03-27 | 24.07 | 23.73 | -0.57 | -2.35% | 23.51 | 24.21 | 12649 | 3014 | 1.91% |
| 2025-03-26 | 23.12 | 24.30 | 1.14 | 4.92% | 22.95 | 24.68 | 28707 | 6910 | 4.34% |
| 2025-03-25 | 23.89 | 23.16 | -0.49 | -2.07% | 22.99 | 23.89 | 10835 | 2535 | 1.64% |
| 2025-03-24 | 24.32 | 23.65 | -0.78 | -3.19% | 22.91 | 24.32 | 20003 | 4705 | 3.02% |
| 2025-03-21 | 24.70 | 24.43 | -0.22 | -0.89% | 24.30 | 24.83 | 10162 | 2493 | 1.54% |
| 2025-03-20 | 25.32 | 24.65 | -0.67 | -2.65% | 24.64 | 25.32 | 13580 | 3391 | 2.05% |
| 2025-03-19 | 25.04 | 25.32 | 0.38 | 1.52% | 24.72 | 25.50 | 18450 | 4627 | 2.79% |
| 2025-03-18 | 25.22 | 24.94 | -0.34 | -1.34% | 24.88 | 25.30 | 14888 | 3728 | 2.25% |
| 2025-03-17 | 25.65 | 25.28 | -0.18 | -0.71% | 25.06 | 25.65 | 9474 | 2397 | 1.43% |
| 2025-03-14 | 25.35 | 25.46 | 0.00 | 0.00% | 24.85 | 25.48 | 18174 | 4582 | 2.75% |
| 2025-03-13 | 25.43 | 25.46 | 0.03 | 0.12% | 24.98 | 26.69 | 37298 | 9625 | 5.64% |
| 2025-03-12 | 25.44 | 25.43 | -0.08 | -0.31% | 25.21 | 25.91 | 22501 | 5741 | 3.40% |
| 2025-03-11 | 25.40 | 25.51 | 0.07 | 0.28% | 24.63 | 25.60 | 26730 | 6701 | 4.04% |
| 2025-03-10 | 26.12 | 25.44 | -0.68 | -2.60% | 25.20 | 26.78 | 29700 | 7688 | 4.49% |
| 2025-03-07 | 25.08 | 26.12 | 1.07 | 4.27% | 24.48 | 26.50 | 35780 | 9042 | 5.41% |
| 2025-03-06 | 24.33 | 25.05 | 0.97 | 4.03% | 23.90 | 25.46 | 28698 | 7126 | 4.34% |
| 2025-03-05 | 24.26 | 24.08 | -0.18 | -0.74% | 23.81 | 24.30 | 8883 | 2130 | 1.34% |
| 2025-03-04 | 23.68 | 24.26 | 0.61 | 2.58% | 23.52 | 24.33 | 12024 | 2890 | 1.82% |
| 2025-03-03 | 23.33 | 23.65 | 0.39 | 1.68% | 23.11 | 23.99 | 12782 | 3029 | 1.93% |
| 2025-02-28 | 24.37 | 23.26 | -1.32 | -5.37% | 23.24 | 24.45 | 17812 | 4232 | 2.69% |
| 2025-02-27 | 24.81 | 24.58 | -0.34 | -1.36% | 24.00 | 24.90 | 20570 | 5020 | 3.11% |
| 2025-02-26 | 24.85 | 24.92 | -0.05 | -0.20% | 24.75 | 25.15 | 16198 | 4036 | 2.45% |
| 2025-02-25 | 25.00 | 24.97 | -0.01 | -0.04% | 24.72 | 25.35 | 16446 | 4123 | 2.49% |
| 2025-02-24 | 25.15 | 24.98 | -0.03 | -0.12% | 24.68 | 25.25 | 16301 | 4067 | 2.46% |
| 2025-02-21 | 24.62 | 25.01 | 0.39 | 1.58% | 24.62 | 25.05 | 19595 | 4875 | 2.96% |
| 2025-02-20 | 24.03 | 24.62 | 0.29 | 1.19% | 24.03 | 24.62 | 12059 | 2946 | 1.82% |
| 2025-02-19 | 23.67 | 24.33 | 0.66 | 2.79% | 23.59 | 24.38 | 15137 | 3654 | 2.29% |
| 2025-02-18 | 24.81 | 23.67 | -1.07 | -4.32% | 23.62 | 24.81 | 16232 | 3915 | 2.45% |
| 2025-02-17 | 24.50 | 24.74 | 0.19 | 0.77% | 24.36 | 25.26 | 16884 | 4180 | 2.55% |
| 2025-02-14 | 24.71 | 24.55 | -0.03 | -0.12% | 24.32 | 24.87 | 9853 | 2421 | 1.49% |
| 2025-02-13 | 25.04 | 24.58 | -0.32 | -1.29% | 24.40 | 25.99 | 20763 | 5217 | 3.14% |
| 2025-02-12 | 24.42 | 24.90 | 0.23 | 0.93% | 24.42 | 24.91 | 10203 | 2517 | 1.54% |
| 2025-02-11 | 25.00 | 24.67 | -0.43 | -1.71% | 24.50 | 25.11 | 12267 | 3029 | 1.85% |
| 2025-02-10 | 24.55 | 25.10 | 0.70 | 2.87% | 24.46 | 25.40 | 20938 | 5233 | 3.17% |
| 2025-02-07 | 24.46 | 24.40 | -0.06 | -0.25% | 24.01 | 24.81 | 14088 | 3447 | 2.13% |
| 2025-02-06 | 23.53 | 24.46 | 0.84 | 3.56% | 23.32 | 24.67 | 13261 | 3223 | 2.01% |
| 2025-02-05 | 23.50 | 23.62 | 0.38 | 1.64% | 23.19 | 23.96 | 7488 | 1760 | 1.13% |
| 2025-01-27 | 23.79 | 23.24 | -0.50 | -2.11% | 23.19 | 23.85 | 5748 | 1347 | 0.87% |
| 2025-01-24 | 23.54 | 23.74 | 0.22 | 0.94% | 23.29 | 23.75 | 5921 | 1396 | 0.90% |
| 2025-01-23 | 24.00 | 23.52 | -0.19 | -0.80% | 23.42 | 24.33 | 8418 | 2017 | 1.27% |
| 2025-01-22 | 23.67 | 23.71 | -0.22 | -0.92% | 23.45 | 23.95 | 5356 | 1268 | 0.81% |
| 2025-01-21 | 24.15 | 23.93 | -0.07 | -0.29% | 23.60 | 24.23 | 7120 | 1695 | 1.08% |
| 2025-01-20 | 22.90 | 24.00 | 0.80 | 3.45% | 22.90 | 24.26 | 19981 | 4728 | 3.02% |
| 2025-01-17 | 23.59 | 23.20 | -0.25 | -1.07% | 23.14 | 23.59 | 6047 | 1412 | 0.91% |
| 2025-01-16 | 23.15 | 23.45 | 0.46 | 2.00% | 22.98 | 23.81 | 13795 | 3232 | 2.09% |
| 2025-01-15 | 23.33 | 22.99 | -0.36 | -1.54% | 22.83 | 23.42 | 8939 | 2061 | 1.35% |
| 2025-01-14 | 22.89 | 23.35 | 0.56 | 2.46% | 22.51 | 23.41 | 11450 | 2645 | 1.73% |
| 2025-01-13 | 21.42 | 22.79 | 1.11 | 5.12% | 21.01 | 23.20 | 18370 | 4123 | 2.78% |
| 2025-01-10 | 22.20 | 21.68 | -0.48 | -2.17% | 21.65 | 22.43 | 7283 | 1604 | 1.10% |
| 2025-01-09 | 22.12 | 22.16 | 0.01 | 0.05% | 21.86 | 22.35 | 7433 | 1647 | 1.12% |
| 2025-01-08 | 22.08 | 22.15 | 0.15 | 0.68% | 21.05 | 22.32 | 8841 | 1932 | 1.34% |
| 2025-01-07 | 21.60 | 22.00 | 0.38 | 1.76% | 21.51 | 22.00 | 10374 | 2259 | 1.57% |
| 2025-01-06 | 21.69 | 21.62 | 0.11 | 0.51% | 21.01 | 21.88 | 9229 | 1989 | 1.40% |
| 2025-01-03 | 22.77 | 21.51 | -1.25 | -5.49% | 21.46 | 22.80 | 11112 | 2453 | 1.68% |
| 2025-01-02 | 23.40 | 22.76 | -0.53 | -2.28% | 22.55 | 23.63 | 10023 | 2315 | 3.28% |
| 2024-12-31 | 24.05 | 23.29 | -0.76 | -3.16% | 23.22 | 24.19 | 9711 | 2291 | 3.17% |
| 2024-12-30 | 24.29 | 24.05 | -0.32 | -1.31% | 23.85 | 24.40 | 7017 | 1690 | 2.29% |
| 2024-12-27 | 24.38 | 24.37 | -0.01 | -0.04% | 24.02 | 24.64 | 10063 | 2452 | 3.29% |
| 2024-12-26 | 24.20 | 24.38 | 0.53 | 2.22% | 23.90 | 24.68 | 10519 | 2566 | 3.44% |