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 | 23.61 | 22.91 | -0.94 | -3.94% | 22.89 | 24.00 | 238593 | 55746 | 2.89% |
| 2025-04-02 | 23.60 | 23.85 | 0.27 | 1.15% | 23.50 | 24.16 | 170763 | 40840 | 2.07% |
| 2025-04-01 | 23.87 | 23.58 | -0.18 | -0.76% | 23.57 | 23.93 | 153770 | 36470 | 1.86% |
| 2025-03-31 | 23.70 | 23.76 | 0.02 | 0.08% | 23.22 | 23.85 | 179740 | 42256 | 2.18% |
| 2025-03-28 | 24.39 | 23.74 | -0.71 | -2.90% | 23.72 | 24.57 | 204807 | 49373 | 2.48% |
| 2025-03-27 | 24.35 | 24.45 | -0.01 | -0.04% | 23.90 | 24.86 | 237593 | 57902 | 2.88% |
| 2025-03-26 | 24.52 | 24.46 | -0.06 | -0.24% | 24.43 | 24.74 | 187352 | 46020 | 2.27% |
| 2025-03-25 | 25.05 | 24.52 | -0.60 | -2.39% | 24.38 | 25.12 | 238907 | 58910 | 2.90% |
| 2025-03-24 | 25.30 | 25.12 | -0.26 | -1.02% | 24.51 | 25.76 | 322731 | 80790 | 3.91% |
| 2025-03-21 | 26.50 | 25.38 | -1.39 | -5.19% | 25.30 | 26.70 | 450546 | 116612 | 5.46% |
| 2025-03-20 | 27.50 | 26.77 | -0.63 | -2.30% | 26.72 | 27.60 | 405111 | 109737 | 4.91% |
| 2025-03-19 | 27.00 | 27.40 | 0.14 | 0.51% | 26.35 | 28.12 | 839797 | 228891 | 10.18% |
| 2025-03-18 | 25.82 | 27.26 | 1.44 | 5.58% | 25.79 | 27.27 | 810942 | 216654 | 9.83% |
| 2025-03-17 | 25.32 | 25.82 | 0.64 | 2.54% | 25.12 | 26.13 | 312331 | 80267 | 3.79% |
| 2025-03-14 | 24.44 | 25.18 | 0.74 | 3.03% | 24.42 | 25.19 | 282629 | 70457 | 3.43% |
| 2025-03-13 | 25.44 | 24.44 | -0.96 | -3.78% | 24.27 | 25.48 | 370137 | 91273 | 4.49% |
| 2025-03-12 | 25.45 | 25.40 | 0.15 | 0.59% | 25.08 | 26.06 | 376815 | 96162 | 4.57% |
| 2025-03-11 | 25.02 | 25.25 | -0.22 | -0.86% | 24.92 | 25.42 | 247113 | 62040 | 3.00% |
| 2025-03-10 | 25.94 | 25.47 | -0.62 | -2.38% | 25.21 | 26.04 | 297175 | 75777 | 3.60% |
| 2025-03-07 | 26.29 | 26.09 | -0.02 | -0.08% | 25.90 | 26.88 | 415449 | 109636 | 5.04% |
| 2025-03-06 | 26.12 | 26.11 | 0.36 | 1.40% | 25.95 | 26.80 | 534050 | 140341 | 6.48% |
| 2025-03-05 | 24.79 | 25.75 | 0.94 | 3.79% | 24.70 | 26.15 | 360720 | 92219 | 4.37% |
| 2025-03-04 | 24.60 | 24.81 | 0.00 | 0.00% | 24.53 | 24.87 | 255683 | 63236 | 3.10% |
| 2025-03-03 | 25.36 | 24.81 | -0.54 | -2.13% | 24.56 | 25.66 | 298627 | 75135 | 3.62% |
| 2025-02-28 | 26.43 | 25.35 | -1.32 | -4.95% | 25.28 | 26.53 | 301218 | 77706 | 3.65% |
| 2025-02-27 | 27.27 | 26.67 | -0.44 | -1.62% | 26.15 | 27.35 | 397391 | 105874 | 4.82% |
| 2025-02-26 | 26.51 | 27.11 | 0.71 | 2.69% | 26.33 | 27.20 | 532011 | 143101 | 6.45% |
| 2025-02-25 | 25.82 | 26.40 | 0.31 | 1.19% | 25.58 | 26.88 | 481148 | 126683 | 5.84% |
| 2025-02-24 | 26.49 | 26.09 | -0.38 | -1.44% | 25.90 | 26.57 | 296972 | 77576 | 3.60% |
| 2025-02-21 | 26.04 | 26.47 | 0.52 | 2.00% | 26.00 | 26.75 | 411117 | 108897 | 4.99% |
| 2025-02-20 | 25.49 | 25.95 | 0.52 | 2.04% | 25.41 | 26.13 | 303537 | 78580 | 3.68% |
| 2025-02-19 | 24.80 | 25.43 | 0.63 | 2.54% | 24.74 | 25.49 | 195877 | 49437 | 2.38% |
| 2025-02-18 | 25.60 | 24.80 | -0.97 | -3.76% | 24.67 | 25.93 | 280479 | 70725 | 3.40% |
| 2025-02-17 | 25.88 | 25.77 | -0.09 | -0.35% | 25.41 | 26.18 | 299229 | 77186 | 3.63% |
| 2025-02-14 | 26.06 | 25.86 | -0.31 | -1.18% | 25.61 | 26.25 | 307729 | 79450 | 3.73% |
| 2025-02-13 | 25.60 | 26.17 | 0.43 | 1.67% | 25.34 | 26.83 | 568552 | 149381 | 6.90% |
| 2025-02-12 | 25.06 | 25.74 | 0.61 | 2.43% | 24.90 | 25.77 | 286638 | 72788 | 3.48% |
| 2025-02-11 | 25.10 | 25.13 | 0.01 | 0.04% | 24.79 | 25.24 | 180078 | 45077 | 2.18% |
| 2025-02-10 | 25.23 | 25.12 | 0.03 | 0.12% | 25.02 | 25.37 | 209051 | 52637 | 2.54% |
| 2025-02-07 | 24.88 | 25.09 | 0.23 | 0.93% | 24.69 | 25.42 | 287616 | 72158 | 3.49% |
| 2025-02-06 | 23.80 | 24.86 | 0.90 | 3.76% | 23.80 | 24.87 | 241740 | 59630 | 2.93% |
| 2025-02-05 | 24.18 | 23.96 | 0.03 | 0.13% | 23.86 | 24.37 | 154267 | 37164 | 1.87% |
| 2025-01-27 | 24.90 | 23.93 | -0.85 | -3.43% | 23.93 | 24.93 | 144508 | 35155 | 1.75% |
| 2025-01-24 | 24.00 | 24.78 | 0.76 | 3.16% | 23.96 | 24.78 | 197398 | 48302 | 2.39% |
| 2025-01-23 | 24.35 | 24.02 | 0.03 | 0.13% | 24.02 | 24.88 | 192707 | 47010 | 2.34% |
| 2025-01-22 | 23.94 | 23.99 | -0.15 | -0.62% | 23.82 | 24.32 | 126566 | 30454 | 1.53% |
| 2025-01-21 | 24.00 | 24.14 | 0.23 | 0.96% | 23.70 | 24.28 | 147174 | 35368 | 1.78% |
| 2025-01-20 | 24.19 | 23.91 | 0.02 | 0.08% | 23.77 | 24.28 | 138770 | 33348 | 1.68% |
| 2025-01-17 | 23.53 | 23.89 | 0.16 | 0.67% | 23.51 | 24.08 | 132573 | 31643 | 1.61% |
| 2025-01-16 | 23.81 | 23.73 | 0.07 | 0.30% | 23.44 | 24.20 | 162677 | 38721 | 1.97% |
| 2025-01-15 | 23.70 | 23.66 | -0.25 | -1.05% | 23.51 | 23.95 | 124874 | 29548 | 1.51% |
| 2025-01-14 | 22.70 | 23.91 | 1.30 | 5.75% | 22.60 | 23.93 | 223629 | 52389 | 2.71% |
| 2025-01-13 | 22.19 | 22.61 | 0.26 | 1.16% | 21.92 | 22.80 | 145367 | 32658 | 1.76% |
| 2025-01-10 | 22.80 | 22.35 | -0.53 | -2.32% | 22.35 | 23.14 | 153044 | 34897 | 1.86% |
| 2025-01-09 | 22.77 | 22.88 | -0.02 | -0.09% | 22.63 | 23.38 | 163930 | 37865 | 1.99% |
| 2025-01-08 | 23.24 | 22.90 | -0.47 | -2.01% | 21.90 | 23.31 | 250074 | 56706 | 3.03% |
| 2025-01-07 | 23.08 | 23.37 | 0.30 | 1.30% | 22.89 | 23.43 | 162444 | 37687 | 1.97% |
| 2025-01-06 | 23.01 | 23.07 | -0.04 | -0.17% | 22.79 | 23.57 | 182262 | 42079 | 2.21% |
| 2025-01-03 | 23.82 | 23.11 | -0.64 | -2.69% | 22.98 | 23.98 | 250574 | 58761 | 3.04% |
| 2025-01-02 | 25.07 | 23.75 | -1.69 | -6.64% | 23.36 | 25.28 | 379228 | 92024 | 4.60% |
| 2024-12-31 | 26.74 | 25.44 | -1.30 | -4.86% | 25.44 | 26.86 | 282567 | 73302 | 3.43% |
| 2024-12-30 | 26.28 | 26.74 | 0.29 | 1.10% | 25.95 | 27.10 | 299553 | 80138 | 3.63% |
| 2024-12-27 | 26.70 | 26.45 | -0.33 | -1.23% | 26.34 | 27.12 | 303119 | 81115 | 3.68% |
| 2024-12-26 | 25.58 | 26.78 | 1.23 | 4.81% | 25.46 | 26.89 | 344239 | 91420 | 4.17% |