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 | 23.240 | 23.530 | -0.070 | -0.30% | 23.210 | 23.770 | 6474 | 1518 | 2.11% |
| 2025-04-02 | 23.640 | 23.600 | 0.180 | 0.77% | 23.180 | 24.300 | 8262 | 1966 | 2.70% |
| 2025-04-01 | 23.090 | 23.420 | 0.420 | 1.83% | 23.090 | 23.730 | 6907 | 1617 | 2.26% |
| 2025-03-31 | 23.230 | 23.000 | -0.630 | -2.67% | 22.820 | 24.200 | 10887 | 2549 | 3.55% |
| 2025-03-28 | 24.430 | 23.630 | -0.890 | -3.63% | 23.620 | 25.230 | 13258 | 3239 | 4.33% |
| 2025-03-27 | 24.350 | 24.520 | -0.090 | -0.37% | 23.810 | 24.860 | 10155 | 2483 | 3.32% |
| 2025-03-26 | 24.500 | 24.610 | 0.060 | 0.24% | 24.210 | 25.200 | 13884 | 3428 | 4.53% |
| 2025-03-25 | 23.590 | 24.550 | 0.950 | 4.03% | 23.520 | 24.770 | 15919 | 3857 | 5.20% |
| 2025-03-24 | 23.250 | 23.600 | 0.530 | 2.30% | 22.260 | 23.600 | 11052 | 2540 | 3.61% |
| 2025-03-21 | 24.950 | 23.070 | -1.720 | -6.94% | 23.010 | 24.950 | 22189 | 5288 | 7.25% |
| 2025-03-20 | 25.920 | 24.790 | -1.560 | -5.92% | 24.790 | 26.710 | 27608 | 7100 | 9.01% |
| 2025-03-19 | 28.800 | 26.350 | -3.470 | -11.64% | 26.330 | 29.700 | 42467 | 11885 | 13.87% |
| 2025-03-18 | 27.800 | 29.820 | 1.620 | 5.74% | 27.800 | 30.000 | 51022 | 14769 | 16.66% |
| 2025-03-17 | 26.750 | 28.200 | 2.200 | 8.46% | 26.430 | 31.150 | 63682 | 18348 | 20.79% |
| 2025-03-14 | 25.320 | 26.000 | 0.670 | 2.65% | 25.320 | 26.260 | 21508 | 5557 | 7.02% |
| 2025-03-13 | 25.980 | 25.330 | -0.570 | -2.20% | 24.720 | 25.980 | 19095 | 4830 | 6.23% |
| 2025-03-12 | 26.050 | 25.900 | -0.270 | -1.03% | 25.850 | 26.520 | 20295 | 5305 | 6.63% |
| 2025-03-11 | 25.340 | 26.170 | 0.300 | 1.16% | 25.000 | 26.270 | 22661 | 5809 | 7.40% |
| 2025-03-10 | 26.310 | 25.870 | -0.320 | -1.22% | 25.350 | 26.480 | 24375 | 6301 | 7.96% |
| 2025-03-07 | 24.660 | 26.190 | 1.310 | 5.27% | 24.140 | 26.550 | 39146 | 10018 | 12.78% |
| 2025-03-06 | 24.850 | 24.880 | 0.100 | 0.40% | 24.500 | 25.800 | 24201 | 6072 | 7.90% |
| 2025-03-05 | 25.010 | 24.780 | -0.200 | -0.80% | 24.500 | 25.280 | 25686 | 6386 | 8.39% |
| 2025-03-04 | 24.590 | 24.980 | 0.330 | 1.34% | 24.200 | 25.100 | 22790 | 5638 | 7.44% |
| 2025-03-03 | 25.940 | 24.650 | -0.830 | -3.26% | 24.000 | 25.960 | 31951 | 7910 | 10.43% |
| 2025-02-28 | 26.580 | 25.480 | -0.560 | -2.15% | 24.900 | 28.180 | 40006 | 10630 | 13.06% |
| 2025-02-27 | 26.570 | 26.040 | -1.280 | -4.69% | 25.000 | 26.910 | 44582 | 11583 | 14.56% |
| 2025-02-26 | 23.940 | 27.320 | 4.030 | 17.30% | 23.600 | 28.340 | 65069 | 16991 | 21.25% |
| 2025-02-25 | 21.700 | 23.290 | 0.960 | 4.30% | 21.200 | 24.520 | 28569 | 6541 | 9.33% |
| 2025-02-24 | 22.930 | 22.330 | 0.330 | 1.50% | 22.010 | 23.450 | 33349 | 7612 | 10.89% |
| 2025-02-21 | 21.290 | 22.000 | 1.070 | 5.11% | 20.790 | 22.250 | 27567 | 5978 | 9.00% |
| 2025-02-20 | 20.590 | 20.930 | 0.450 | 2.20% | 20.210 | 21.090 | 16580 | 3426 | 5.41% |
| 2025-02-19 | 19.640 | 20.480 | 0.790 | 4.01% | 19.640 | 20.600 | 12844 | 2599 | 4.19% |
| 2025-02-18 | 20.700 | 19.690 | -0.720 | -3.53% | 19.550 | 20.880 | 9822 | 1982 | 3.21% |
| 2025-02-17 | 19.990 | 20.410 | 0.420 | 2.10% | 19.990 | 20.710 | 8666 | 1766 | 2.83% |
| 2025-02-14 | 19.900 | 19.990 | -0.100 | -0.50% | 19.590 | 20.200 | 7656 | 1523 | 2.50% |
| 2025-02-13 | 21.000 | 20.090 | -1.030 | -4.88% | 19.800 | 21.160 | 13281 | 2738 | 4.34% |
| 2025-02-12 | 21.010 | 21.120 | -0.080 | -0.38% | 20.800 | 21.600 | 17031 | 3613 | 5.56% |
| 2025-02-11 | 20.220 | 21.200 | 1.180 | 5.89% | 19.860 | 21.290 | 27494 | 5706 | 8.98% |
| 2025-02-10 | 19.660 | 20.020 | 0.250 | 1.26% | 19.520 | 20.020 | 12736 | 2520 | 4.16% |
| 2025-02-07 | 18.950 | 19.770 | 0.950 | 5.05% | 18.820 | 20.380 | 23626 | 4667 | 7.71% |
| 2025-02-06 | 18.150 | 18.820 | 0.820 | 4.56% | 17.750 | 18.820 | 10294 | 1887 | 3.36% |
| 2025-02-05 | 18.750 | 18.000 | -0.280 | -1.53% | 17.990 | 18.750 | 4288 | 779 | 1.40% |
| 2025-01-27 | 19.060 | 18.280 | -0.680 | -3.59% | 18.280 | 19.300 | 7532 | 1416 | 2.46% |
| 2025-01-24 | 19.350 | 18.960 | 0.010 | 0.05% | 18.960 | 19.480 | 13836 | 2647 | 4.52% |
| 2025-01-23 | 18.990 | 18.950 | 0.220 | 1.17% | 18.670 | 19.250 | 9766 | 1855 | 3.19% |
| 2025-01-22 | 19.170 | 18.730 | -0.370 | -1.94% | 18.600 | 19.170 | 6979 | 1308 | 2.28% |
| 2025-01-21 | 19.000 | 19.100 | 0.200 | 1.06% | 18.530 | 19.190 | 8467 | 1600 | 2.76% |
| 2025-01-20 | 18.930 | 18.900 | 0.120 | 0.64% | 18.720 | 19.190 | 8014 | 1518 | 2.62% |
| 2025-01-17 | 18.860 | 18.780 | -0.040 | -0.21% | 18.410 | 18.940 | 8102 | 1517 | 2.65% |
| 2025-01-16 | 18.500 | 18.820 | 0.470 | 2.56% | 18.300 | 18.950 | 10978 | 2043 | 3.58% |
| 2025-01-15 | 18.100 | 18.350 | 0.190 | 1.05% | 17.810 | 18.880 | 14432 | 2604 | 4.71% |
| 2025-01-14 | 16.800 | 18.160 | 1.470 | 8.81% | 16.690 | 18.380 | 11341 | 1995 | 5.01% |
| 2025-01-13 | 17.150 | 16.690 | -0.800 | -4.57% | 16.690 | 17.370 | 5650 | 958 | 2.49% |
| 2025-01-10 | 18.210 | 17.490 | -0.660 | -3.64% | 17.490 | 18.580 | 7807 | 1412 | 3.45% |
| 2025-01-09 | 17.720 | 18.150 | 0.470 | 2.66% | 17.510 | 18.340 | 8914 | 1614 | 3.94% |
| 2025-01-08 | 17.500 | 17.680 | 0.190 | 1.09% | 16.910 | 17.740 | 5177 | 902 | 2.29% |
| 2025-01-07 | 17.200 | 17.490 | 0.210 | 1.22% | 16.750 | 17.490 | 6946 | 1186 | 3.07% |
| 2025-01-06 | 18.170 | 17.280 | -0.750 | -4.16% | 16.860 | 18.170 | 6755 | 1183 | 2.98% |
| 2025-01-03 | 18.450 | 18.030 | -0.370 | -2.01% | 17.800 | 18.600 | 8823 | 1606 | 3.90% |
| 2025-01-02 | 17.920 | 18.400 | 0.480 | 2.68% | 17.710 | 18.400 | 11278 | 2044 | 4.98% |
| 2024-12-31 | 17.380 | 17.920 | 0.530 | 3.05% | 17.380 | 18.570 | 12408 | 2233 | 5.48% |
| 2024-12-30 | 17.300 | 17.390 | 0.060 | 0.35% | 16.710 | 17.660 | 9763 | 1675 | 4.31% |
| 2024-12-27 | 17.320 | 17.330 | -0.030 | -0.17% | 17.200 | 17.750 | 5641 | 982 | 2.49% |
| 2024-12-26 | 16.780 | 17.360 | 0.500 | 2.97% | 16.770 | 17.510 | 9949 | 1718 | 4.39% |