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 | 23.64 | 23.66 | -0.31 | -1.29% | 23.47 | 24.23 | 15258 | 3627 | 4.33% |
| 2025-04-02 | 23.63 | 23.97 | 0.36 | 1.52% | 23.52 | 24.41 | 14986 | 3606 | 4.25% |
| 2025-04-01 | 23.53 | 23.61 | 0.12 | 0.51% | 23.53 | 24.08 | 15524 | 3697 | 4.40% |
| 2025-03-31 | 23.38 | 23.49 | -0.11 | -0.47% | 22.90 | 23.55 | 18675 | 4324 | 5.29% |
| 2025-03-28 | 23.96 | 23.60 | -0.48 | -1.99% | 23.54 | 24.39 | 18198 | 4345 | 5.16% |
| 2025-03-27 | 24.57 | 24.08 | -0.48 | -1.95% | 23.75 | 24.84 | 20641 | 4977 | 5.85% |
| 2025-03-26 | 24.10 | 24.56 | 0.50 | 2.08% | 23.83 | 24.84 | 22090 | 5423 | 6.26% |
| 2025-03-25 | 24.51 | 24.06 | -0.35 | -1.43% | 23.72 | 24.73 | 21001 | 5089 | 5.95% |
| 2025-03-24 | 25.74 | 24.41 | -1.41 | -5.46% | 23.80 | 25.97 | 33176 | 8177 | 9.41% |
| 2025-03-21 | 26.50 | 25.82 | -0.88 | -3.30% | 25.52 | 26.55 | 29204 | 7578 | 8.28% |
| 2025-03-20 | 26.09 | 26.70 | 0.66 | 2.53% | 25.83 | 27.21 | 38809 | 10335 | 11.00% |
| 2025-03-19 | 25.95 | 26.04 | 0.01 | 0.04% | 25.76 | 26.27 | 20625 | 5379 | 5.85% |
| 2025-03-18 | 25.79 | 26.03 | 0.32 | 1.24% | 25.70 | 26.44 | 28026 | 7292 | 7.95% |
| 2025-03-17 | 25.40 | 25.71 | 0.21 | 0.82% | 25.30 | 26.09 | 22421 | 5756 | 6.36% |
| 2025-03-14 | 25.37 | 25.50 | 0.19 | 0.75% | 24.80 | 25.58 | 19999 | 5038 | 5.67% |
| 2025-03-13 | 25.75 | 25.31 | -0.44 | -1.71% | 24.93 | 25.90 | 20509 | 5186 | 5.81% |
| 2025-03-12 | 26.03 | 25.75 | -0.19 | -0.73% | 25.65 | 26.14 | 18539 | 4787 | 5.26% |
| 2025-03-11 | 25.70 | 25.94 | 0.09 | 0.35% | 25.42 | 26.18 | 27120 | 6999 | 7.69% |
| 2025-03-10 | 25.86 | 25.85 | 0.08 | 0.31% | 25.40 | 25.99 | 21962 | 5656 | 6.23% |
| 2025-03-07 | 25.49 | 25.77 | 0.08 | 0.31% | 25.49 | 26.04 | 25478 | 6559 | 7.22% |
| 2025-03-06 | 25.62 | 25.69 | 0.20 | 0.78% | 25.50 | 26.06 | 36013 | 9306 | 10.21% |
| 2025-03-05 | 24.49 | 25.49 | 0.90 | 3.66% | 24.36 | 26.34 | 40993 | 10359 | 11.62% |
| 2025-03-04 | 23.97 | 24.59 | 0.62 | 2.59% | 23.55 | 24.73 | 17259 | 4208 | 4.89% |
| 2025-03-03 | 23.97 | 23.97 | 0.00 | 0.00% | 23.81 | 24.75 | 22705 | 5522 | 6.44% |
| 2025-02-28 | 25.17 | 23.97 | -1.09 | -4.35% | 23.84 | 25.21 | 22749 | 5547 | 6.45% |
| 2025-02-27 | 25.36 | 25.06 | -0.40 | -1.57% | 24.61 | 25.51 | 24083 | 6022 | 6.83% |
| 2025-02-26 | 25.38 | 25.46 | 0.34 | 1.35% | 25.28 | 25.68 | 25233 | 6430 | 7.15% |
| 2025-02-25 | 24.83 | 25.12 | 0.00 | 0.00% | 24.70 | 25.45 | 24435 | 6148 | 6.93% |
| 2025-02-24 | 25.11 | 25.12 | 0.03 | 0.12% | 24.80 | 25.68 | 28953 | 7292 | 8.21% |
| 2025-02-21 | 25.01 | 25.09 | 0.09 | 0.36% | 24.71 | 25.29 | 25951 | 6483 | 7.36% |
| 2025-02-20 | 24.80 | 25.00 | 0.32 | 1.30% | 24.67 | 25.17 | 27214 | 6779 | 7.72% |
| 2025-02-19 | 24.19 | 24.68 | 0.55 | 2.28% | 23.89 | 24.72 | 25116 | 6176 | 7.12% |
| 2025-02-18 | 24.57 | 24.13 | -0.56 | -2.27% | 23.96 | 24.80 | 31195 | 7611 | 8.84% |
| 2025-02-17 | 25.23 | 24.69 | 0.20 | 0.82% | 24.44 | 25.23 | 36001 | 8885 | 10.21% |
| 2025-02-14 | 24.81 | 24.49 | -0.26 | -1.05% | 24.45 | 24.97 | 40942 | 10099 | 11.61% |
| 2025-02-13 | 26.28 | 24.75 | -0.99 | -3.85% | 24.49 | 26.44 | 79013 | 19969 | 22.40% |
| 2025-02-12 | 25.13 | 25.74 | 0.75 | 3.00% | 24.73 | 25.74 | 52987 | 13311 | 15.02% |
| 2025-02-11 | 24.98 | 24.99 | -0.31 | -1.23% | 24.60 | 25.44 | 62500 | 15635 | 17.72% |
| 2025-02-10 | 25.59 | 25.30 | 0.13 | 0.52% | 24.10 | 25.88 | 98609 | 24328 | 27.96% |
| 2025-02-07 | 24.29 | 25.17 | 1.10 | 4.57% | 23.98 | 26.48 | 129648 | 33399 | 36.76% |
| 2025-02-06 | 23.45 | 24.07 | 0.56 | 2.38% | 23.42 | 24.08 | 29147 | 6936 | 8.26% |
| 2025-02-05 | 23.30 | 23.51 | 0.40 | 1.73% | 23.04 | 23.69 | 28430 | 6622 | 8.06% |
| 2025-01-27 | 23.51 | 23.11 | 0.68 | 3.03% | 22.76 | 23.79 | 46143 | 10692 | 13.08% |
| 2025-01-24 | 21.82 | 22.43 | 0.37 | 1.68% | 21.82 | 22.48 | 21314 | 4731 | 6.04% |
| 2025-01-23 | 22.65 | 22.06 | 0.21 | 0.96% | 22.01 | 22.73 | 27829 | 6211 | 7.89% |
| 2025-01-22 | 22.05 | 21.85 | -0.12 | -0.55% | 21.76 | 22.50 | 24503 | 5405 | 6.95% |
| 2025-01-21 | 21.95 | 21.97 | 0.18 | 0.83% | 21.42 | 22.00 | 17493 | 3807 | 4.96% |
| 2025-01-20 | 21.65 | 21.79 | 0.19 | 0.88% | 21.42 | 21.84 | 16987 | 3687 | 4.82% |
| 2025-01-17 | 21.60 | 21.60 | -0.16 | -0.74% | 21.39 | 22.00 | 18238 | 3945 | 5.17% |
| 2025-01-16 | 21.97 | 21.76 | 0.09 | 0.42% | 21.55 | 22.30 | 24943 | 5445 | 7.07% |
| 2025-01-15 | 22.00 | 21.67 | -0.25 | -1.14% | 21.60 | 22.11 | 20177 | 4397 | 5.72% |
| 2025-01-14 | 20.80 | 21.92 | 1.13 | 5.44% | 20.80 | 21.95 | 27706 | 5980 | 7.86% |
| 2025-01-13 | 20.49 | 20.79 | -0.02 | -0.10% | 19.98 | 20.98 | 20502 | 4215 | 5.81% |
| 2025-01-10 | 21.91 | 20.81 | -0.83 | -3.84% | 20.81 | 22.15 | 30221 | 6467 | 8.57% |
| 2025-01-09 | 21.02 | 21.64 | 0.31 | 1.45% | 21.01 | 22.30 | 42694 | 9277 | 12.10% |
| 2025-01-08 | 20.98 | 21.33 | 0.34 | 1.62% | 20.01 | 21.96 | 46491 | 9749 | 13.18% |
| 2025-01-07 | 20.44 | 20.99 | 0.93 | 4.64% | 19.97 | 20.99 | 27475 | 5628 | 7.79% |
| 2025-01-06 | 20.20 | 20.06 | -0.36 | -1.76% | 19.39 | 20.55 | 26188 | 5245 | 7.42% |
| 2025-01-03 | 22.67 | 20.42 | -1.87 | -8.39% | 20.36 | 22.67 | 51375 | 10882 | 14.57% |
| 2025-01-02 | 23.39 | 22.29 | -0.87 | -3.76% | 21.70 | 23.47 | 44264 | 10034 | 12.55% |
| 2024-12-31 | 24.23 | 23.16 | -1.04 | -4.30% | 22.89 | 24.29 | 62028 | 14446 | 17.59% |
| 2024-12-30 | 24.38 | 24.20 | -0.40 | -1.63% | 23.84 | 25.01 | 54702 | 13225 | 15.51% |
| 2024-12-27 | 25.16 | 24.60 | -0.74 | -2.92% | 24.20 | 25.31 | 88143 | 21747 | 24.99% |
| 2024-12-26 | 23.82 | 25.34 | 1.45 | 6.07% | 23.67 | 26.28 | 136059 | 34192 | 38.57% |
| 2024-12-25 | 24.68 | 23.89 | -0.99 | -3.98% | 23.50 | 24.76 | 82433 | 19742 | 23.37% |