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 | 23.81 | 23.40 | -0.66 | -2.74% | 23.05 | 24.29 | 12996 | 3061 | 1.01% |
| 2025-04-02 | 23.78 | 24.06 | 0.10 | 0.42% | 23.56 | 24.30 | 15172 | 3643 | 1.18% |
| 2025-04-01 | 23.69 | 23.96 | 0.21 | 0.88% | 23.51 | 24.62 | 22965 | 5557 | 1.78% |
| 2025-03-31 | 23.03 | 23.75 | 0.41 | 1.76% | 22.88 | 23.89 | 15353 | 3588 | 1.19% |
| 2025-03-28 | 23.65 | 23.34 | -0.42 | -1.77% | 23.16 | 24.00 | 11762 | 2757 | 0.91% |
| 2025-03-27 | 23.44 | 23.76 | 0.28 | 1.19% | 23.00 | 24.34 | 15383 | 3655 | 1.19% |
| 2025-03-26 | 23.10 | 23.48 | 0.54 | 2.35% | 22.74 | 23.71 | 11751 | 2751 | 0.91% |
| 2025-03-25 | 23.18 | 22.94 | -0.23 | -0.99% | 22.82 | 23.55 | 16630 | 3854 | 1.29% |
| 2025-03-24 | 24.03 | 23.17 | -0.71 | -2.97% | 22.75 | 24.03 | 18250 | 4253 | 1.42% |
| 2025-03-21 | 24.22 | 23.88 | -0.53 | -2.17% | 23.78 | 24.45 | 10189 | 2454 | 0.79% |
| 2025-03-20 | 25.10 | 24.41 | -0.59 | -2.36% | 24.32 | 25.10 | 13971 | 3433 | 1.08% |
| 2025-03-19 | 25.41 | 25.00 | -0.38 | -1.50% | 24.76 | 25.41 | 13809 | 3457 | 1.07% |
| 2025-03-18 | 24.78 | 25.38 | 0.61 | 2.46% | 24.68 | 25.41 | 20254 | 5110 | 1.57% |
| 2025-03-17 | 24.66 | 24.77 | 0.14 | 0.57% | 24.40 | 24.90 | 12657 | 3122 | 0.98% |
| 2025-03-14 | 23.95 | 24.63 | 0.58 | 2.41% | 23.82 | 24.64 | 12552 | 3048 | 0.97% |
| 2025-03-13 | 24.55 | 24.05 | -0.50 | -2.04% | 23.69 | 24.56 | 12884 | 3099 | 1.00% |
| 2025-03-12 | 24.85 | 24.55 | -0.12 | -0.49% | 24.52 | 24.85 | 10677 | 2634 | 0.83% |
| 2025-03-11 | 24.38 | 24.67 | 0.07 | 0.28% | 24.16 | 24.84 | 12684 | 3113 | 0.98% |
| 2025-03-10 | 24.47 | 24.60 | 0.13 | 0.53% | 24.34 | 24.88 | 13104 | 3226 | 1.02% |
| 2025-03-07 | 24.67 | 24.47 | -0.29 | -1.17% | 24.23 | 24.76 | 15393 | 3774 | 1.19% |
| 2025-03-06 | 24.66 | 24.76 | 0.20 | 0.81% | 24.65 | 25.08 | 16312 | 4057 | 1.27% |
| 2025-03-05 | 24.71 | 24.56 | -0.28 | -1.13% | 24.30 | 25.02 | 15021 | 3692 | 1.17% |
| 2025-03-04 | 23.98 | 24.84 | 0.83 | 3.46% | 23.72 | 24.95 | 22130 | 5443 | 1.72% |
| 2025-03-03 | 23.80 | 24.01 | 0.18 | 0.76% | 23.63 | 24.45 | 15085 | 3642 | 1.17% |
| 2025-02-28 | 24.92 | 23.83 | -1.10 | -4.41% | 23.68 | 24.92 | 19181 | 4629 | 1.49% |
| 2025-02-27 | 25.00 | 24.93 | 0.29 | 1.18% | 24.30 | 25.19 | 24541 | 6071 | 1.90% |
| 2025-02-26 | 24.27 | 24.64 | 0.71 | 2.97% | 24.26 | 24.87 | 27091 | 6645 | 2.10% |
| 2025-02-25 | 23.68 | 23.93 | -0.02 | -0.08% | 23.40 | 24.15 | 15979 | 3811 | 1.24% |
| 2025-02-24 | 24.07 | 23.95 | -0.02 | -0.08% | 23.54 | 24.07 | 17192 | 4095 | 1.33% |
| 2025-02-21 | 23.60 | 23.97 | 0.52 | 2.22% | 23.15 | 24.14 | 26769 | 6348 | 2.08% |
| 2025-02-20 | 23.18 | 23.45 | 0.27 | 1.16% | 23.00 | 23.69 | 17477 | 4077 | 1.36% |
| 2025-02-19 | 22.28 | 23.18 | 0.91 | 4.09% | 22.28 | 23.18 | 16402 | 3761 | 1.27% |
| 2025-02-18 | 22.94 | 22.27 | -0.68 | -2.96% | 22.19 | 23.32 | 12715 | 2884 | 0.99% |
| 2025-02-17 | 22.57 | 22.95 | 0.24 | 1.06% | 22.57 | 23.23 | 14851 | 3407 | 1.15% |
| 2025-02-14 | 22.71 | 22.71 | 0.02 | 0.09% | 22.31 | 22.82 | 12877 | 2913 | 1.00% |
| 2025-02-13 | 23.27 | 22.69 | -0.49 | -2.11% | 22.69 | 23.40 | 21229 | 4899 | 1.65% |
| 2025-02-12 | 22.56 | 23.18 | 0.56 | 2.48% | 22.47 | 23.21 | 15728 | 3599 | 1.22% |
| 2025-02-11 | 22.84 | 22.62 | -0.15 | -0.66% | 22.39 | 22.89 | 12988 | 2934 | 1.01% |
| 2025-02-10 | 22.46 | 22.77 | 0.37 | 1.65% | 22.21 | 22.80 | 16940 | 3816 | 1.31% |
| 2025-02-07 | 22.54 | 22.40 | -0.05 | -0.22% | 22.00 | 22.74 | 20140 | 4524 | 1.56% |
| 2025-02-06 | 21.45 | 22.45 | 0.92 | 4.27% | 21.35 | 22.46 | 16888 | 3740 | 1.31% |
| 2025-02-05 | 21.56 | 21.53 | 0.39 | 1.84% | 21.41 | 21.76 | 10810 | 2333 | 0.84% |
| 2025-01-27 | 21.70 | 21.14 | -0.48 | -2.22% | 21.07 | 21.79 | 9510 | 2034 | 0.74% |
| 2025-01-24 | 21.35 | 21.62 | 0.19 | 0.89% | 21.23 | 21.69 | 9663 | 2075 | 0.75% |
| 2025-01-23 | 21.99 | 21.43 | -0.17 | -0.79% | 21.35 | 22.07 | 12957 | 2818 | 1.01% |
| 2025-01-22 | 21.70 | 21.60 | -0.25 | -1.14% | 21.42 | 21.85 | 12114 | 2618 | 0.94% |
| 2025-01-21 | 21.67 | 21.85 | 0.24 | 1.11% | 21.45 | 21.90 | 13682 | 2969 | 1.06% |
| 2025-01-20 | 21.85 | 21.61 | -0.46 | -2.08% | 21.31 | 21.99 | 23235 | 5018 | 1.80% |
| 2025-01-17 | 21.00 | 22.07 | 1.40 | 6.77% | 20.36 | 22.28 | 31968 | 6947 | 2.48% |
| 2025-01-16 | 20.73 | 20.67 | 0.16 | 0.78% | 20.33 | 21.30 | 9304 | 1929 | 0.72% |
| 2025-01-15 | 20.72 | 20.51 | -0.23 | -1.11% | 20.45 | 20.84 | 8468 | 1747 | 0.66% |
| 2025-01-14 | 19.91 | 20.74 | 0.95 | 4.80% | 19.57 | 20.76 | 10601 | 2162 | 0.82% |
| 2025-01-13 | 19.40 | 19.79 | 0.09 | 0.46% | 19.09 | 19.93 | 7661 | 1502 | 0.59% |
| 2025-01-10 | 20.00 | 19.70 | -0.50 | -2.48% | 19.64 | 20.63 | 11186 | 2257 | 0.87% |
| 2025-01-09 | 20.20 | 20.20 | 0.00 | 0.00% | 20.02 | 20.63 | 12814 | 2612 | 0.99% |
| 2025-01-08 | 20.20 | 20.20 | -0.06 | -0.30% | 19.39 | 20.47 | 14807 | 2955 | 1.15% |
| 2025-01-07 | 19.52 | 20.26 | 0.62 | 3.16% | 19.50 | 20.26 | 11419 | 2275 | 0.89% |
| 2025-01-06 | 19.57 | 19.64 | 0.14 | 0.72% | 18.78 | 19.87 | 12805 | 2495 | 0.99% |
| 2025-01-03 | 20.50 | 19.50 | -0.87 | -4.27% | 19.50 | 20.65 | 12993 | 2599 | 1.01% |
| 2025-01-02 | 21.19 | 20.37 | -0.82 | -3.87% | 20.20 | 21.32 | 12091 | 2514 | 0.94% |
| 2024-12-31 | 22.41 | 21.19 | -1.11 | -4.98% | 21.18 | 22.52 | 15717 | 3408 | 1.22% |
| 2024-12-30 | 22.63 | 22.30 | -0.32 | -1.41% | 21.82 | 22.73 | 10353 | 2311 | 0.80% |
| 2024-12-27 | 23.01 | 22.62 | -0.28 | -1.22% | 22.60 | 23.46 | 11918 | 2746 | 0.92% |
| 2024-12-26 | 22.34 | 22.90 | 0.42 | 1.87% | 22.23 | 23.12 | 11003 | 2516 | 0.85% |