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 | 23.82 | 23.89 | -0.22 | -0.91% | 23.64 | 24.16 | 10020 | 2390 | 0.75% |
| 2025-04-02 | 23.97 | 24.11 | 0.12 | 0.50% | 23.79 | 24.38 | 13242 | 3184 | 0.99% |
| 2025-04-01 | 23.78 | 23.99 | 0.41 | 1.74% | 23.66 | 24.11 | 6914 | 1654 | 0.52% |
| 2025-03-31 | 24.30 | 23.58 | -0.41 | -1.71% | 23.41 | 24.30 | 12114 | 2859 | 0.90% |
| 2025-03-28 | 24.28 | 23.99 | -0.40 | -1.64% | 23.93 | 24.49 | 11379 | 2741 | 0.85% |
| 2025-03-27 | 24.56 | 24.39 | -0.18 | -0.73% | 24.00 | 24.63 | 9375 | 2283 | 0.70% |
| 2025-03-26 | 24.24 | 24.57 | 0.36 | 1.49% | 24.20 | 25.06 | 16702 | 4116 | 1.24% |
| 2025-03-25 | 24.28 | 24.21 | -0.02 | -0.08% | 24.03 | 24.55 | 12589 | 3056 | 0.94% |
| 2025-03-24 | 24.39 | 24.23 | -0.13 | -0.53% | 23.81 | 24.52 | 15878 | 3826 | 1.18% |
| 2025-03-21 | 24.70 | 24.36 | -0.49 | -1.97% | 24.07 | 24.84 | 17246 | 4200 | 1.29% |
| 2025-03-20 | 25.20 | 24.85 | -0.34 | -1.35% | 24.80 | 25.23 | 11507 | 2877 | 0.86% |
| 2025-03-19 | 25.20 | 25.19 | -0.15 | -0.59% | 25.02 | 25.50 | 13038 | 3285 | 0.97% |
| 2025-03-18 | 25.06 | 25.34 | 0.34 | 1.36% | 24.85 | 25.35 | 18062 | 4536 | 1.35% |
| 2025-03-17 | 24.98 | 25.00 | 0.19 | 0.77% | 24.63 | 25.14 | 17368 | 4322 | 1.29% |
| 2025-03-14 | 23.98 | 24.81 | 0.64 | 2.65% | 23.98 | 24.84 | 16501 | 4042 | 1.23% |
| 2025-03-13 | 24.99 | 24.17 | -0.82 | -3.28% | 23.98 | 25.00 | 24102 | 5852 | 1.80% |
| 2025-03-12 | 24.73 | 24.99 | 0.28 | 1.13% | 24.58 | 25.15 | 14191 | 3537 | 1.06% |
| 2025-03-11 | 24.65 | 24.71 | -0.19 | -0.76% | 24.35 | 24.87 | 15513 | 3814 | 1.16% |
| 2025-03-10 | 24.91 | 24.90 | -0.01 | -0.04% | 24.70 | 25.10 | 10236 | 2546 | 0.76% |
| 2025-03-07 | 25.09 | 24.91 | -0.29 | -1.15% | 24.75 | 25.37 | 16381 | 4093 | 1.22% |
| 2025-03-06 | 24.60 | 25.20 | 0.71 | 2.90% | 24.49 | 25.34 | 18937 | 4737 | 1.41% |
| 2025-03-05 | 24.84 | 24.49 | -0.19 | -0.77% | 24.11 | 24.84 | 13650 | 3318 | 1.02% |
| 2025-03-04 | 24.52 | 24.68 | 0.15 | 0.61% | 24.24 | 24.90 | 20177 | 4969 | 1.51% |
| 2025-03-03 | 24.80 | 24.53 | -0.06 | -0.24% | 24.40 | 25.19 | 23445 | 5825 | 1.75% |
| 2025-02-28 | 26.11 | 24.59 | -1.76 | -6.68% | 24.35 | 26.33 | 42305 | 10650 | 3.16% |
| 2025-02-27 | 27.00 | 26.35 | -0.65 | -2.41% | 25.80 | 27.05 | 23116 | 6079 | 1.73% |
| 2025-02-26 | 27.00 | 27.00 | 0.00 | 0.00% | 26.63 | 27.27 | 16130 | 4335 | 1.20% |
| 2025-02-25 | 26.66 | 27.00 | 0.08 | 0.30% | 26.56 | 27.68 | 18600 | 5054 | 1.39% |
| 2025-02-24 | 27.37 | 26.92 | -0.47 | -1.72% | 26.64 | 27.37 | 19997 | 5377 | 1.49% |
| 2025-02-21 | 27.67 | 27.39 | -0.24 | -0.87% | 26.92 | 27.91 | 15437 | 4204 | 1.15% |
| 2025-02-20 | 27.50 | 27.63 | 0.14 | 0.51% | 27.27 | 28.14 | 18281 | 5053 | 1.36% |
| 2025-02-19 | 26.85 | 27.49 | 0.64 | 2.38% | 26.76 | 27.95 | 17883 | 4883 | 1.34% |
| 2025-02-18 | 27.20 | 26.85 | -0.46 | -1.68% | 26.80 | 27.97 | 17430 | 4769 | 1.30% |
| 2025-02-17 | 27.52 | 27.31 | -0.22 | -0.80% | 27.16 | 27.77 | 11810 | 3230 | 0.88% |
| 2025-02-14 | 27.50 | 27.53 | -0.16 | -0.58% | 27.40 | 27.93 | 6563 | 1812 | 0.49% |
| 2025-02-13 | 28.48 | 27.69 | -0.67 | -2.36% | 27.52 | 28.48 | 11283 | 3139 | 0.84% |
| 2025-02-12 | 28.04 | 28.36 | 0.32 | 1.14% | 27.86 | 28.36 | 10583 | 2986 | 0.79% |
| 2025-02-11 | 28.11 | 28.04 | -0.06 | -0.21% | 27.77 | 28.16 | 6436 | 1800 | 0.48% |
| 2025-02-10 | 28.15 | 28.10 | 0.04 | 0.14% | 27.74 | 28.25 | 9245 | 2589 | 0.69% |
| 2025-02-07 | 28.26 | 28.06 | -0.10 | -0.36% | 27.74 | 28.36 | 15716 | 4406 | 1.17% |
| 2025-02-06 | 26.81 | 28.16 | 1.17 | 4.33% | 26.81 | 28.50 | 25357 | 7129 | 1.89% |
| 2025-02-05 | 27.14 | 26.99 | 0.48 | 1.81% | 26.56 | 27.18 | 6721 | 1803 | 0.50% |
| 2025-01-27 | 27.15 | 26.51 | -0.63 | -2.32% | 26.50 | 27.23 | 8473 | 2272 | 0.63% |
| 2025-01-24 | 26.92 | 27.14 | 0.43 | 1.61% | 26.23 | 27.25 | 10177 | 2726 | 0.76% |
| 2025-01-23 | 27.88 | 26.71 | -0.76 | -2.77% | 26.70 | 27.98 | 17626 | 4774 | 1.32% |
| 2025-01-22 | 27.97 | 27.47 | -0.39 | -1.40% | 27.44 | 27.97 | 10492 | 2903 | 0.78% |
| 2025-01-21 | 27.72 | 27.86 | 0.14 | 0.51% | 27.29 | 28.00 | 11732 | 3244 | 0.88% |
| 2025-01-20 | 27.06 | 27.72 | 0.78 | 2.90% | 27.06 | 28.00 | 17144 | 4726 | 1.28% |
| 2025-01-17 | 26.42 | 26.94 | 0.50 | 1.89% | 26.21 | 27.36 | 12355 | 3316 | 0.92% |
| 2025-01-16 | 25.89 | 26.44 | 0.56 | 2.16% | 25.89 | 26.73 | 14902 | 3916 | 1.11% |
| 2025-01-15 | 26.06 | 25.88 | -0.33 | -1.26% | 25.73 | 26.23 | 5914 | 1530 | 0.44% |
| 2025-01-14 | 25.35 | 26.21 | 1.27 | 5.09% | 25.03 | 26.28 | 11237 | 2901 | 0.84% |
| 2025-01-13 | 24.95 | 24.94 | -0.19 | -0.76% | 24.33 | 25.66 | 6109 | 1522 | 0.46% |
| 2025-01-10 | 26.24 | 25.13 | -1.11 | -4.23% | 25.13 | 26.24 | 11654 | 2981 | 0.87% |
| 2025-01-09 | 25.50 | 26.24 | 0.66 | 2.58% | 25.46 | 26.50 | 12010 | 3132 | 0.90% |
| 2025-01-08 | 26.07 | 25.58 | -0.29 | -1.12% | 24.53 | 26.07 | 15658 | 3961 | 1.17% |
| 2025-01-07 | 25.44 | 25.87 | 0.50 | 1.97% | 25.44 | 25.97 | 8323 | 2141 | 0.62% |
| 2025-01-06 | 26.00 | 25.37 | -0.57 | -2.20% | 24.81 | 26.08 | 13277 | 3369 | 0.99% |
| 2025-01-03 | 26.33 | 25.94 | -0.38 | -1.44% | 25.87 | 27.17 | 17428 | 4634 | 1.30% |
| 2025-01-02 | 27.10 | 26.32 | -0.74 | -2.73% | 26.13 | 27.20 | 15691 | 4180 | 1.17% |
| 2024-12-31 | 27.56 | 27.06 | -0.83 | -2.98% | 26.93 | 28.20 | 13101 | 3572 | 0.98% |
| 2024-12-30 | 28.20 | 27.89 | -0.33 | -1.17% | 27.54 | 28.66 | 13718 | 3844 | 1.02% |
| 2024-12-27 | 28.21 | 28.22 | 0.03 | 0.11% | 27.96 | 28.59 | 8811 | 2487 | 0.66% |
| 2024-12-26 | 27.90 | 28.19 | 0.29 | 1.04% | 27.63 | 28.70 | 11194 | 3177 | 0.84% |