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 | 23.75 | 23.72 | -0.39 | -1.62% | 23.68 | 24.34 | 130941 | 31356 | 1.86% |
| 2025-04-02 | 24.00 | 24.11 | 0.11 | 0.46% | 23.85 | 24.38 | 116101 | 28057 | 1.65% |
| 2025-04-01 | 24.40 | 24.00 | -0.40 | -1.64% | 23.95 | 24.57 | 179681 | 43469 | 2.56% |
| 2025-03-31 | 23.97 | 24.40 | 0.19 | 0.78% | 23.02 | 24.56 | 304317 | 72385 | 4.33% |
| 2025-03-28 | 24.38 | 24.21 | -0.25 | -1.02% | 24.15 | 24.65 | 110872 | 26991 | 1.58% |
| 2025-03-27 | 24.40 | 24.46 | -0.11 | -0.45% | 24.28 | 24.88 | 135803 | 33387 | 1.93% |
| 2025-03-26 | 24.40 | 24.57 | 0.00 | 0.00% | 24.33 | 24.91 | 141205 | 34715 | 2.01% |
| 2025-03-25 | 24.88 | 24.57 | -0.22 | -0.89% | 24.30 | 25.08 | 155920 | 38447 | 2.22% |
| 2025-03-24 | 25.23 | 24.79 | -0.33 | -1.31% | 24.07 | 25.47 | 239831 | 59219 | 3.41% |
| 2025-03-21 | 25.90 | 25.12 | -1.05 | -4.01% | 25.08 | 26.13 | 238754 | 60880 | 3.40% |
| 2025-03-20 | 26.25 | 26.17 | -0.25 | -0.95% | 26.05 | 26.67 | 176119 | 46429 | 2.50% |
| 2025-03-19 | 26.90 | 26.42 | -0.67 | -2.47% | 26.24 | 26.98 | 264556 | 70224 | 3.76% |
| 2025-03-18 | 27.33 | 27.09 | 0.10 | 0.37% | 26.96 | 27.60 | 248436 | 67617 | 3.53% |
| 2025-03-17 | 27.09 | 26.99 | -0.44 | -1.60% | 26.66 | 27.29 | 263202 | 70963 | 3.74% |
| 2025-03-14 | 26.23 | 27.43 | 1.04 | 3.94% | 26.11 | 27.62 | 400944 | 108787 | 5.70% |
| 2025-03-13 | 27.00 | 26.39 | -0.78 | -2.87% | 25.89 | 27.20 | 379502 | 100181 | 5.40% |
| 2025-03-12 | 27.54 | 27.17 | -0.08 | -0.29% | 27.07 | 27.86 | 329785 | 90380 | 4.69% |
| 2025-03-11 | 26.50 | 27.25 | 0.19 | 0.70% | 26.38 | 27.63 | 299832 | 81236 | 4.26% |
| 2025-03-10 | 28.50 | 27.06 | -1.78 | -6.17% | 26.80 | 28.53 | 545767 | 149593 | 7.76% |
| 2025-03-07 | 29.00 | 28.84 | -0.54 | -1.84% | 28.25 | 30.18 | 835563 | 244105 | 11.88% |
| 2025-03-06 | 27.60 | 29.38 | 2.39 | 8.86% | 27.40 | 29.39 | 1000469 | 287045 | 14.23% |
| 2025-03-05 | 26.90 | 26.99 | 0.00 | 0.00% | 26.48 | 27.71 | 397815 | 106960 | 5.66% |
| 2025-03-04 | 26.26 | 26.99 | 0.18 | 0.67% | 26.26 | 28.08 | 585152 | 159389 | 8.32% |
| 2025-03-03 | 25.79 | 26.81 | 1.20 | 4.69% | 25.20 | 28.10 | 712638 | 191634 | 10.13% |
| 2025-02-28 | 26.75 | 25.61 | -1.14 | -4.26% | 25.45 | 27.02 | 509793 | 134122 | 7.25% |
| 2025-02-27 | 27.85 | 26.75 | -1.38 | -4.91% | 26.35 | 28.36 | 622357 | 168773 | 8.85% |
| 2025-02-26 | 28.11 | 28.13 | 0.12 | 0.43% | 27.03 | 28.26 | 572239 | 158408 | 8.14% |
| 2025-02-25 | 27.55 | 28.01 | -0.82 | -2.84% | 27.55 | 29.11 | 610459 | 172465 | 8.68% |
| 2025-02-24 | 29.58 | 28.83 | -1.67 | -5.48% | 28.50 | 30.44 | 869259 | 253720 | 12.36% |
| 2025-02-21 | 30.33 | 30.50 | 0.64 | 2.14% | 28.80 | 30.84 | 1140109 | 341615 | 16.21% |
| 2025-02-20 | 31.99 | 29.86 | -0.94 | -3.05% | 29.69 | 33.99 | 1334624 | 419204 | 18.98% |
| 2025-02-19 | 28.68 | 30.80 | 1.64 | 5.62% | 28.60 | 30.87 | 1196935 | 357965 | 17.02% |
| 2025-02-18 | 29.68 | 29.16 | -1.24 | -4.08% | 28.10 | 29.72 | 1293959 | 373356 | 18.40% |
| 2025-02-17 | 27.27 | 30.40 | 3.75 | 14.07% | 26.99 | 31.98 | 1869158 | 571269 | 26.58% |
| 2025-02-14 | 27.00 | 26.65 | -0.99 | -3.58% | 25.80 | 28.56 | 1304589 | 352277 | 18.55% |
| 2025-02-13 | 24.49 | 27.64 | 3.54 | 14.69% | 24.08 | 28.92 | 1581664 | 422387 | 22.49% |
| 2025-02-12 | 23.66 | 24.10 | 0.02 | 0.08% | 23.51 | 24.14 | 516727 | 123047 | 7.35% |
| 2025-02-11 | 23.96 | 24.08 | -0.29 | -1.19% | 22.89 | 24.09 | 694246 | 163002 | 9.87% |
| 2025-02-10 | 22.06 | 24.37 | 2.67 | 12.30% | 21.63 | 24.83 | 898346 | 205785 | 12.78% |
| 2025-02-07 | 20.68 | 21.70 | 1.02 | 4.93% | 20.51 | 21.95 | 523961 | 111793 | 7.45% |
| 2025-02-06 | 20.27 | 20.68 | 0.38 | 1.87% | 19.98 | 20.68 | 324992 | 66408 | 4.62% |
| 2025-02-05 | 19.96 | 20.30 | 0.83 | 4.26% | 19.91 | 20.88 | 348590 | 71051 | 4.96% |
| 2025-01-27 | 20.78 | 19.47 | -1.03 | -5.02% | 19.45 | 20.80 | 285925 | 56979 | 4.07% |
| 2025-01-24 | 19.22 | 20.50 | 1.10 | 5.67% | 19.21 | 20.50 | 357592 | 71763 | 5.09% |
| 2025-01-23 | 19.73 | 19.40 | 0.34 | 1.78% | 19.40 | 20.30 | 368297 | 73185 | 5.24% |
| 2025-01-22 | 19.05 | 19.06 | -0.13 | -0.68% | 18.89 | 19.18 | 94996 | 18071 | 1.35% |
| 2025-01-21 | 19.40 | 19.19 | 0.01 | 0.05% | 18.93 | 19.44 | 120806 | 23078 | 1.72% |
| 2025-01-20 | 19.43 | 19.18 | 0.02 | 0.10% | 19.10 | 19.56 | 145104 | 27949 | 2.06% |
| 2025-01-17 | 18.90 | 19.16 | 0.16 | 0.84% | 18.81 | 19.35 | 129647 | 24790 | 1.84% |
| 2025-01-16 | 19.11 | 19.00 | 0.08 | 0.42% | 18.91 | 19.64 | 184583 | 35504 | 2.62% |
| 2025-01-15 | 18.97 | 18.92 | -0.07 | -0.37% | 18.79 | 19.18 | 144560 | 27388 | 2.06% |
| 2025-01-14 | 17.74 | 18.99 | 1.31 | 7.41% | 17.71 | 18.99 | 220863 | 40935 | 3.14% |
| 2025-01-13 | 17.46 | 17.68 | 0.16 | 0.91% | 17.20 | 17.84 | 111903 | 19688 | 1.59% |
| 2025-01-10 | 17.97 | 17.52 | -0.56 | -3.10% | 17.50 | 18.31 | 114729 | 20627 | 1.63% |
| 2025-01-09 | 18.01 | 18.08 | -0.02 | -0.11% | 17.91 | 18.30 | 119344 | 21694 | 1.70% |
| 2025-01-08 | 18.02 | 18.10 | -0.08 | -0.44% | 17.45 | 18.33 | 154113 | 27634 | 2.19% |
| 2025-01-07 | 17.91 | 18.18 | 0.33 | 1.85% | 17.86 | 18.20 | 124548 | 22476 | 1.77% |
| 2025-01-06 | 17.85 | 17.85 | 0.04 | 0.22% | 17.62 | 18.10 | 147100 | 26327 | 2.09% |
| 2025-01-03 | 18.80 | 17.81 | -1.02 | -5.42% | 17.76 | 18.95 | 196264 | 35844 | 2.79% |
| 2025-01-02 | 19.50 | 18.83 | -0.69 | -3.53% | 18.58 | 19.70 | 172696 | 33064 | 2.46% |
| 2024-12-31 | 20.60 | 19.52 | -1.04 | -5.06% | 19.52 | 20.79 | 154142 | 30845 | 2.19% |
| 2024-12-30 | 20.32 | 20.56 | 0.21 | 1.03% | 19.93 | 20.68 | 118512 | 24242 | 1.69% |
| 2024-12-27 | 20.22 | 20.35 | 0.14 | 0.69% | 20.02 | 20.85 | 156298 | 32128 | 2.22% |
| 2024-12-26 | 20.10 | 20.21 | 0.07 | 0.35% | 20.06 | 20.44 | 106601 | 21660 | 1.52% |