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 | 23.27 | 23.21 | -0.29 | -1.23% | 23.16 | 23.66 | 105807 | 24706 | 1.36% |
| 2025-04-02 | 23.59 | 23.50 | -0.10 | -0.42% | 23.34 | 23.68 | 94069 | 22125 | 1.21% |
| 2025-04-01 | 23.81 | 23.60 | -0.22 | -0.92% | 23.60 | 24.15 | 124261 | 29598 | 1.60% |
| 2025-03-31 | 24.00 | 23.82 | 0.16 | 0.68% | 23.61 | 24.44 | 178593 | 42673 | 2.30% |
| 2025-03-28 | 24.20 | 23.66 | -0.51 | -2.11% | 23.66 | 24.25 | 124697 | 29741 | 1.61% |
| 2025-03-27 | 24.17 | 24.17 | -0.08 | -0.33% | 23.82 | 24.37 | 110981 | 26784 | 1.43% |
| 2025-03-26 | 24.13 | 24.25 | 0.12 | 0.50% | 24.02 | 24.52 | 115509 | 28045 | 1.49% |
| 2025-03-25 | 24.58 | 24.13 | -0.22 | -0.90% | 24.02 | 24.80 | 135214 | 32967 | 1.74% |
| 2025-03-24 | 24.71 | 24.35 | -0.36 | -1.46% | 23.83 | 24.80 | 185268 | 44871 | 2.39% |
| 2025-03-21 | 25.16 | 24.71 | -0.68 | -2.68% | 24.70 | 25.37 | 181943 | 45391 | 2.35% |
| 2025-03-20 | 25.40 | 25.39 | 0.13 | 0.51% | 25.04 | 25.79 | 191505 | 48773 | 2.47% |
| 2025-03-19 | 25.63 | 25.26 | -0.34 | -1.33% | 25.15 | 25.63 | 143752 | 36402 | 1.85% |
| 2025-03-18 | 25.95 | 25.60 | 0.08 | 0.31% | 25.44 | 26.00 | 183625 | 47175 | 2.37% |
| 2025-03-17 | 25.50 | 25.52 | 0.18 | 0.71% | 25.35 | 25.72 | 173402 | 44266 | 2.24% |
| 2025-03-14 | 24.70 | 25.34 | 0.63 | 2.55% | 24.63 | 25.35 | 215646 | 54137 | 2.78% |
| 2025-03-13 | 25.48 | 24.71 | -0.84 | -3.29% | 24.49 | 25.48 | 255094 | 63377 | 3.29% |
| 2025-03-12 | 25.61 | 25.55 | 0.01 | 0.04% | 25.42 | 25.76 | 195911 | 50099 | 2.53% |
| 2025-03-11 | 25.50 | 25.54 | -0.28 | -1.08% | 25.21 | 25.83 | 225718 | 57399 | 2.91% |
| 2025-03-10 | 25.90 | 25.82 | -0.17 | -0.65% | 25.70 | 26.19 | 172545 | 44603 | 2.22% |
| 2025-03-07 | 26.45 | 25.99 | -0.70 | -2.62% | 25.86 | 26.87 | 316041 | 83458 | 4.07% |
| 2025-03-06 | 26.48 | 26.69 | 0.41 | 1.56% | 26.32 | 26.99 | 325194 | 86651 | 4.19% |
| 2025-03-05 | 26.19 | 26.28 | 0.01 | 0.04% | 26.08 | 26.65 | 254173 | 67011 | 3.28% |
| 2025-03-04 | 25.65 | 26.27 | 0.32 | 1.23% | 25.58 | 26.35 | 213526 | 55955 | 2.75% |
| 2025-03-03 | 25.84 | 25.95 | 0.15 | 0.58% | 25.32 | 26.48 | 317006 | 82456 | 4.09% |
| 2025-02-28 | 26.85 | 25.80 | -1.44 | -5.29% | 25.72 | 27.16 | 370079 | 97244 | 4.77% |
| 2025-02-27 | 27.89 | 27.24 | -0.64 | -2.30% | 26.69 | 28.10 | 413575 | 113055 | 5.33% |
| 2025-02-26 | 28.00 | 27.88 | -0.18 | -0.64% | 27.54 | 28.35 | 451741 | 125702 | 5.82% |
| 2025-02-25 | 27.45 | 28.06 | -0.14 | -0.50% | 27.28 | 29.08 | 628065 | 176979 | 8.10% |
| 2025-02-24 | 27.51 | 28.20 | 0.94 | 3.45% | 27.45 | 29.67 | 919110 | 261775 | 11.85% |
| 2025-02-21 | 26.60 | 27.26 | 0.41 | 1.53% | 26.50 | 27.58 | 467679 | 126594 | 6.03% |
| 2025-02-20 | 26.51 | 26.85 | 0.09 | 0.34% | 26.48 | 27.09 | 325150 | 87271 | 4.19% |
| 2025-02-19 | 26.20 | 26.76 | 0.53 | 2.02% | 26.12 | 26.88 | 356716 | 94789 | 4.60% |
| 2025-02-18 | 27.80 | 26.23 | -1.79 | -6.39% | 26.21 | 27.83 | 628625 | 169178 | 8.10% |
| 2025-02-17 | 28.20 | 28.02 | -0.46 | -1.62% | 27.83 | 29.08 | 823138 | 234259 | 10.61% |
| 2025-02-14 | 26.70 | 28.48 | 1.18 | 4.32% | 25.95 | 29.88 | 983201 | 268483 | 12.67% |
| 2025-02-13 | 27.20 | 27.30 | 0.74 | 2.79% | 26.88 | 28.35 | 965929 | 265856 | 12.45% |
| 2025-02-12 | 25.33 | 26.56 | 1.02 | 3.99% | 25.31 | 26.74 | 620025 | 163185 | 7.99% |
| 2025-02-11 | 25.30 | 25.54 | 0.15 | 0.59% | 24.80 | 26.23 | 512824 | 130941 | 6.61% |
| 2025-02-10 | 25.27 | 25.39 | 0.09 | 0.36% | 25.20 | 25.96 | 344277 | 87818 | 4.44% |
| 2025-02-07 | 24.88 | 25.30 | 0.30 | 1.20% | 24.80 | 25.75 | 470713 | 119366 | 6.07% |
| 2025-02-06 | 24.12 | 25.00 | 1.09 | 4.56% | 23.73 | 25.00 | 438590 | 108538 | 5.65% |
| 2025-02-05 | 23.29 | 23.91 | 0.71 | 3.06% | 22.90 | 24.29 | 310930 | 73816 | 4.01% |
| 2025-01-27 | 23.88 | 23.20 | -0.65 | -2.73% | 23.20 | 24.28 | 191256 | 45117 | 2.47% |
| 2025-01-24 | 23.51 | 23.85 | 0.11 | 0.46% | 23.41 | 24.04 | 251472 | 59814 | 3.24% |
| 2025-01-23 | 24.03 | 23.74 | 0.02 | 0.08% | 23.71 | 25.07 | 425361 | 104017 | 5.48% |
| 2025-01-22 | 23.95 | 23.72 | -0.71 | -2.91% | 23.60 | 24.37 | 316415 | 75578 | 4.08% |
| 2025-01-21 | 23.64 | 24.43 | 0.94 | 4.00% | 23.34 | 24.87 | 435801 | 104759 | 5.62% |
| 2025-01-20 | 23.80 | 23.49 | 0.00 | 0.00% | 23.41 | 23.99 | 193137 | 45769 | 2.49% |
| 2025-01-17 | 23.43 | 23.49 | -0.01 | -0.04% | 23.31 | 23.75 | 177227 | 41744 | 2.28% |
| 2025-01-16 | 23.79 | 23.50 | -0.15 | -0.63% | 23.25 | 24.35 | 242916 | 57751 | 3.13% |
| 2025-01-15 | 24.05 | 23.65 | -0.24 | -1.00% | 23.59 | 24.22 | 306250 | 73100 | 3.95% |
| 2025-01-14 | 22.74 | 23.89 | 1.45 | 6.46% | 22.52 | 23.93 | 377409 | 88343 | 4.86% |
| 2025-01-13 | 21.92 | 22.44 | 0.08 | 0.36% | 21.80 | 22.78 | 207298 | 46335 | 2.67% |
| 2025-01-10 | 22.89 | 22.36 | -0.53 | -2.32% | 22.35 | 23.26 | 290350 | 66519 | 3.74% |
| 2025-01-09 | 22.20 | 22.89 | 0.43 | 1.91% | 22.18 | 23.21 | 326634 | 74915 | 4.21% |
| 2025-01-08 | 22.41 | 22.46 | -0.13 | -0.58% | 21.54 | 22.78 | 307236 | 68335 | 3.96% |
| 2025-01-07 | 22.26 | 22.59 | 0.42 | 1.89% | 22.01 | 22.60 | 239722 | 53529 | 3.09% |
| 2025-01-06 | 22.67 | 22.17 | -0.65 | -2.85% | 21.99 | 23.25 | 296076 | 66692 | 3.82% |
| 2025-01-03 | 24.43 | 22.82 | -1.61 | -6.59% | 22.78 | 24.50 | 392491 | 92055 | 5.06% |
| 2025-01-02 | 26.01 | 24.43 | -1.93 | -7.32% | 23.91 | 26.19 | 482336 | 120266 | 6.22% |
| 2024-12-31 | 28.16 | 26.36 | -1.79 | -6.36% | 26.18 | 28.16 | 541990 | 146602 | 6.99% |
| 2024-12-30 | 27.17 | 28.15 | 1.23 | 4.57% | 27.02 | 28.20 | 722288 | 201516 | 9.31% |
| 2024-12-27 | 27.64 | 26.92 | -0.20 | -0.74% | 26.68 | 27.82 | 476624 | 129872 | 6.14% |
| 2024-12-26 | 27.20 | 27.12 | 0.01 | 0.04% | 26.82 | 27.57 | 606821 | 164710 | 7.82% |