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 | 23.91 | 24.12 | 0.11 | 0.46% | 23.83 | 24.47 | 34799 | 8389 | 0.76% |
| 2025-04-02 | 24.18 | 24.01 | -0.12 | -0.50% | 23.77 | 24.33 | 34699 | 8333 | 0.76% |
| 2025-04-01 | 23.82 | 24.13 | 0.34 | 1.43% | 23.75 | 24.64 | 68515 | 16662 | 1.50% |
| 2025-03-31 | 23.71 | 23.79 | -0.03 | -0.13% | 23.56 | 24.56 | 49183 | 11811 | 1.08% |
| 2025-03-28 | 24.13 | 23.82 | -0.43 | -1.77% | 23.70 | 24.34 | 36190 | 8687 | 0.79% |
| 2025-03-27 | 23.50 | 24.25 | 0.67 | 2.84% | 23.23 | 24.31 | 59452 | 14251 | 1.31% |
| 2025-03-26 | 23.77 | 23.58 | -0.16 | -0.67% | 23.57 | 23.82 | 25721 | 6084 | 0.56% |
| 2025-03-25 | 23.48 | 23.74 | 0.25 | 1.06% | 23.32 | 23.76 | 23336 | 5500 | 0.51% |
| 2025-03-24 | 23.80 | 23.49 | -0.32 | -1.34% | 23.22 | 23.80 | 50884 | 11965 | 1.12% |
| 2025-03-21 | 24.03 | 23.81 | -0.25 | -1.04% | 23.76 | 24.15 | 44182 | 10549 | 0.97% |
| 2025-03-20 | 24.48 | 24.06 | -0.55 | -2.23% | 24.00 | 24.57 | 51411 | 12441 | 1.13% |
| 2025-03-19 | 24.44 | 24.61 | 0.07 | 0.29% | 24.30 | 24.80 | 45521 | 11220 | 1.00% |
| 2025-03-18 | 24.48 | 24.54 | 0.06 | 0.25% | 24.32 | 24.80 | 45039 | 11062 | 0.99% |
| 2025-03-17 | 24.59 | 24.48 | -0.11 | -0.45% | 24.34 | 24.78 | 37610 | 9202 | 0.83% |
| 2025-03-14 | 24.05 | 24.59 | 0.65 | 2.72% | 23.95 | 24.59 | 60095 | 14682 | 1.32% |
| 2025-03-13 | 24.61 | 23.94 | -0.68 | -2.76% | 23.75 | 24.65 | 67754 | 16288 | 1.49% |
| 2025-03-12 | 25.06 | 24.62 | -0.44 | -1.76% | 24.52 | 25.08 | 61587 | 15205 | 1.35% |
| 2025-03-11 | 24.59 | 25.06 | 0.05 | 0.20% | 24.45 | 25.21 | 65869 | 16411 | 1.45% |
| 2025-03-10 | 24.92 | 25.01 | 0.73 | 3.01% | 24.33 | 25.45 | 95224 | 23628 | 2.09% |
| 2025-03-07 | 24.70 | 24.28 | -0.51 | -2.06% | 24.15 | 24.79 | 53790 | 13143 | 1.18% |
| 2025-03-06 | 24.35 | 24.79 | 0.49 | 2.02% | 24.11 | 24.96 | 70902 | 17519 | 1.56% |
| 2025-03-05 | 24.75 | 24.30 | -0.43 | -1.74% | 24.00 | 24.77 | 73502 | 17816 | 1.61% |
| 2025-03-04 | 24.45 | 24.73 | 0.06 | 0.24% | 24.29 | 24.96 | 48517 | 11964 | 1.07% |
| 2025-03-03 | 24.27 | 24.67 | 0.40 | 1.65% | 24.20 | 25.15 | 64238 | 15909 | 1.41% |
| 2025-02-28 | 25.13 | 24.27 | -0.96 | -3.80% | 24.10 | 25.35 | 85409 | 20989 | 1.88% |
| 2025-02-27 | 25.44 | 25.23 | -0.20 | -0.79% | 24.71 | 25.45 | 70405 | 17657 | 1.55% |
| 2025-02-26 | 24.66 | 25.43 | 0.77 | 3.12% | 24.22 | 25.46 | 99089 | 24714 | 2.18% |
| 2025-02-25 | 24.87 | 24.66 | -0.66 | -2.61% | 24.40 | 25.15 | 95545 | 23652 | 2.10% |
| 2025-02-24 | 25.67 | 25.32 | -0.50 | -1.94% | 25.16 | 25.82 | 106583 | 27139 | 2.34% |
| 2025-02-21 | 25.61 | 25.82 | 0.37 | 1.45% | 25.03 | 26.21 | 129460 | 33139 | 2.84% |
| 2025-02-20 | 25.30 | 25.45 | 0.33 | 1.31% | 25.16 | 26.16 | 151672 | 38796 | 3.33% |
| 2025-02-19 | 25.04 | 25.12 | -0.02 | -0.08% | 24.51 | 25.42 | 143384 | 35796 | 3.15% |
| 2025-02-18 | 26.63 | 25.14 | -1.73 | -6.44% | 24.83 | 26.63 | 170214 | 43488 | 3.74% |
| 2025-02-17 | 27.02 | 26.87 | 0.43 | 1.63% | 26.28 | 27.69 | 269056 | 72717 | 5.91% |
| 2025-02-14 | 23.39 | 26.44 | 3.05 | 13.04% | 23.39 | 27.21 | 313552 | 80777 | 6.89% |
| 2025-02-13 | 23.33 | 23.39 | 0.06 | 0.26% | 23.15 | 23.54 | 57915 | 13531 | 1.27% |
| 2025-02-12 | 23.35 | 23.33 | 0.05 | 0.21% | 22.94 | 23.43 | 49288 | 11432 | 1.08% |
| 2025-02-11 | 23.87 | 23.28 | -0.40 | -1.69% | 23.10 | 23.91 | 46933 | 10958 | 1.03% |
| 2025-02-10 | 23.39 | 23.68 | 0.33 | 1.41% | 23.08 | 23.93 | 84641 | 19991 | 1.86% |
| 2025-02-07 | 22.51 | 23.35 | 0.72 | 3.18% | 22.51 | 23.77 | 85927 | 19980 | 1.89% |
| 2025-02-06 | 22.52 | 22.63 | 0.21 | 0.94% | 21.95 | 22.70 | 60865 | 13609 | 1.34% |
| 2025-02-05 | 22.59 | 22.42 | 0.11 | 0.49% | 22.29 | 22.64 | 28728 | 6443 | 0.63% |
| 2025-01-27 | 22.65 | 22.31 | -0.24 | -1.06% | 22.31 | 22.88 | 23234 | 5245 | 0.51% |
| 2025-01-24 | 22.34 | 22.55 | 0.20 | 0.89% | 22.22 | 22.63 | 33678 | 7575 | 0.74% |
| 2025-01-23 | 22.58 | 22.35 | 0.04 | 0.18% | 22.30 | 22.93 | 43933 | 9941 | 0.96% |
| 2025-01-22 | 22.72 | 22.31 | -0.53 | -2.32% | 21.96 | 22.81 | 60244 | 13413 | 1.32% |
| 2025-01-21 | 23.40 | 22.84 | -0.48 | -2.06% | 22.71 | 23.49 | 49080 | 11224 | 1.08% |
| 2025-01-20 | 23.71 | 23.32 | -0.31 | -1.31% | 23.21 | 24.00 | 36918 | 8676 | 0.81% |
| 2025-01-17 | 23.33 | 23.63 | 0.33 | 1.42% | 23.08 | 23.80 | 30246 | 7104 | 0.66% |
| 2025-01-16 | 22.77 | 23.30 | 0.56 | 2.46% | 22.73 | 23.50 | 66961 | 15563 | 1.47% |
| 2025-01-15 | 23.31 | 22.74 | -0.60 | -2.57% | 22.60 | 23.35 | 47411 | 10817 | 1.04% |
| 2025-01-14 | 22.82 | 23.34 | 0.52 | 2.28% | 22.64 | 23.35 | 50692 | 11694 | 1.11% |
| 2025-01-13 | 22.48 | 22.82 | 0.22 | 0.97% | 22.25 | 22.88 | 33966 | 7689 | 0.75% |
| 2025-01-10 | 23.11 | 22.60 | -0.52 | -2.25% | 22.52 | 23.35 | 34637 | 7937 | 0.76% |
| 2025-01-09 | 23.21 | 23.12 | -0.20 | -0.86% | 22.84 | 23.36 | 32768 | 7585 | 0.72% |
| 2025-01-08 | 23.41 | 23.32 | -0.05 | -0.21% | 22.79 | 23.75 | 42077 | 9750 | 0.92% |
| 2025-01-07 | 23.83 | 23.37 | -0.44 | -1.85% | 23.18 | 24.00 | 40223 | 9433 | 0.88% |
| 2025-01-06 | 24.02 | 23.81 | -0.31 | -1.29% | 23.63 | 24.55 | 33364 | 8029 | 0.73% |
| 2025-01-03 | 25.19 | 24.12 | -1.17 | -4.63% | 24.02 | 25.39 | 51984 | 12818 | 1.14% |
| 2025-01-02 | 25.66 | 25.29 | -0.52 | -2.01% | 24.96 | 25.90 | 56267 | 14255 | 1.24% |
| 2024-12-31 | 25.55 | 25.81 | 0.41 | 1.61% | 25.32 | 26.40 | 64927 | 16901 | 1.43% |
| 2024-12-30 | 26.00 | 25.40 | -0.52 | -2.01% | 25.30 | 26.10 | 44426 | 11383 | 0.98% |
| 2024-12-27 | 25.80 | 25.92 | 0.21 | 0.82% | 25.80 | 26.68 | 66842 | 17467 | 1.47% |
| 2024-12-26 | 25.73 | 25.71 | -0.11 | -0.43% | 25.41 | 26.06 | 39640 | 10196 | 0.87% |