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 | 25.08 | 24.49 | -0.84 | -3.32% | 24.19 | 25.32 | 17298 | 4272 | 4.23% |
| 2025-04-02 | 24.69 | 25.33 | 0.64 | 2.59% | 24.47 | 25.77 | 20074 | 5083 | 4.91% |
| 2025-04-01 | 24.96 | 24.69 | 0.49 | 2.02% | 24.26 | 24.98 | 9145 | 2258 | 2.24% |
| 2025-03-31 | 24.51 | 24.20 | -0.31 | -1.26% | 23.80 | 24.73 | 10409 | 2502 | 2.55% |
| 2025-03-28 | 24.89 | 24.51 | -0.39 | -1.57% | 24.51 | 25.22 | 7732 | 1910 | 1.89% |
| 2025-03-27 | 24.97 | 24.90 | -0.34 | -1.35% | 24.63 | 25.30 | 9103 | 2273 | 2.23% |
| 2025-03-26 | 24.70 | 25.24 | 0.36 | 1.45% | 24.70 | 25.47 | 9477 | 2395 | 2.32% |
| 2025-03-25 | 25.06 | 24.88 | -0.20 | -0.80% | 24.56 | 25.26 | 12077 | 3013 | 2.95% |
| 2025-03-24 | 26.40 | 25.08 | -1.33 | -5.04% | 24.60 | 26.46 | 23021 | 5858 | 5.63% |
| 2025-03-21 | 26.97 | 26.41 | -0.78 | -2.87% | 26.34 | 27.17 | 16170 | 4302 | 3.95% |
| 2025-03-20 | 27.38 | 27.19 | -0.20 | -0.73% | 26.74 | 27.60 | 18005 | 4917 | 4.40% |
| 2025-03-19 | 27.08 | 27.39 | 0.04 | 0.15% | 27.02 | 28.00 | 20703 | 5672 | 5.06% |
| 2025-03-18 | 26.96 | 27.35 | 0.41 | 1.52% | 26.84 | 27.39 | 18509 | 5019 | 4.53% |
| 2025-03-17 | 26.85 | 26.94 | 0.09 | 0.34% | 26.66 | 27.09 | 14601 | 3925 | 3.57% |
| 2025-03-14 | 26.16 | 26.85 | 0.57 | 2.17% | 25.89 | 26.85 | 15870 | 4198 | 3.88% |
| 2025-03-13 | 26.61 | 26.28 | -0.38 | -1.43% | 25.97 | 26.93 | 18676 | 4913 | 4.57% |
| 2025-03-12 | 26.99 | 26.66 | -0.13 | -0.49% | 26.63 | 27.01 | 14652 | 3930 | 3.58% |
| 2025-03-11 | 26.52 | 26.79 | -0.17 | -0.63% | 26.46 | 26.93 | 13332 | 3557 | 3.26% |
| 2025-03-10 | 26.86 | 26.96 | -0.01 | -0.04% | 26.69 | 27.32 | 14912 | 4016 | 3.65% |
| 2025-03-07 | 27.25 | 26.97 | -0.37 | -1.35% | 26.78 | 27.86 | 25282 | 6902 | 6.18% |
| 2025-03-06 | 26.55 | 27.34 | 0.79 | 2.98% | 26.50 | 27.67 | 32134 | 8739 | 7.86% |
| 2025-03-05 | 26.33 | 26.55 | 0.08 | 0.30% | 26.12 | 26.62 | 13919 | 3672 | 3.40% |
| 2025-03-04 | 25.44 | 26.47 | 0.77 | 3.00% | 25.44 | 26.55 | 17812 | 4667 | 4.36% |
| 2025-03-03 | 25.71 | 25.70 | -0.01 | -0.04% | 25.54 | 26.22 | 16356 | 4233 | 4.00% |
| 2025-02-28 | 26.59 | 25.71 | -1.04 | -3.89% | 25.60 | 26.60 | 23481 | 6115 | 5.74% |
| 2025-02-27 | 27.10 | 26.75 | -0.42 | -1.55% | 26.28 | 27.10 | 27319 | 7278 | 6.68% |
| 2025-02-26 | 27.30 | 27.17 | -0.13 | -0.48% | 26.82 | 27.31 | 33040 | 8941 | 8.08% |
| 2025-02-25 | 26.66 | 27.30 | 0.10 | 0.37% | 26.40 | 27.65 | 44085 | 12008 | 10.78% |
| 2025-02-24 | 27.38 | 27.20 | 0.10 | 0.37% | 27.05 | 28.47 | 61232 | 16931 | 14.98% |
| 2025-02-21 | 26.91 | 27.10 | 0.25 | 0.93% | 26.50 | 27.44 | 56071 | 15162 | 13.71% |
| 2025-02-20 | 27.43 | 26.85 | -0.56 | -2.04% | 26.79 | 27.62 | 57366 | 15518 | 14.03% |
| 2025-02-19 | 26.64 | 27.41 | 0.33 | 1.22% | 26.18 | 27.56 | 91022 | 24481 | 22.26% |
| 2025-02-18 | 29.50 | 27.08 | -3.00 | -9.97% | 26.77 | 29.79 | 141546 | 39932 | 34.62% |
| 2025-02-17 | 26.61 | 30.08 | 5.01 | 19.98% | 26.50 | 30.08 | 117429 | 34448 | 28.72% |
| 2025-02-14 | 25.00 | 25.07 | 0.03 | 0.12% | 24.90 | 25.27 | 8475 | 2126 | 2.07% |
| 2025-02-13 | 25.20 | 25.04 | -0.16 | -0.63% | 24.84 | 25.40 | 11623 | 2916 | 2.84% |
| 2025-02-12 | 25.15 | 25.20 | 0.05 | 0.20% | 24.85 | 25.30 | 13171 | 3306 | 3.22% |
| 2025-02-11 | 25.50 | 25.15 | -0.23 | -0.91% | 25.03 | 25.60 | 13498 | 3406 | 3.30% |
| 2025-02-10 | 24.39 | 25.38 | 0.88 | 3.59% | 24.39 | 26.01 | 26675 | 6739 | 6.52% |
| 2025-02-07 | 24.58 | 24.50 | -0.04 | -0.16% | 24.26 | 24.92 | 15967 | 3926 | 3.91% |
| 2025-02-06 | 23.98 | 24.54 | 0.62 | 2.59% | 23.71 | 24.54 | 13614 | 3305 | 3.33% |
| 2025-02-05 | 23.30 | 23.92 | 0.65 | 2.79% | 23.30 | 23.92 | 12983 | 3081 | 3.18% |
| 2025-01-27 | 23.43 | 23.27 | -0.16 | -0.68% | 23.17 | 23.78 | 11093 | 2608 | 2.71% |
| 2025-01-24 | 22.86 | 23.43 | 0.80 | 3.54% | 22.62 | 23.46 | 13962 | 3219 | 3.41% |
| 2025-01-23 | 23.01 | 22.63 | -0.24 | -1.05% | 22.63 | 23.32 | 12880 | 2964 | 3.15% |
| 2025-01-22 | 22.96 | 22.87 | -0.33 | -1.42% | 22.71 | 23.20 | 8063 | 1849 | 1.97% |
| 2025-01-21 | 23.23 | 23.20 | -0.02 | -0.09% | 22.53 | 23.38 | 14214 | 3261 | 3.48% |
| 2025-01-20 | 23.25 | 23.22 | 0.25 | 1.09% | 22.81 | 23.39 | 9042 | 2094 | 2.21% |
| 2025-01-17 | 23.27 | 22.97 | -0.36 | -1.54% | 22.71 | 23.39 | 14700 | 3388 | 3.60% |
| 2025-01-16 | 23.50 | 23.33 | 0.19 | 0.82% | 22.68 | 23.98 | 23975 | 5581 | 5.86% |
| 2025-01-15 | 22.93 | 23.14 | 0.32 | 1.40% | 22.47 | 24.80 | 27207 | 6363 | 6.65% |
| 2025-01-14 | 21.78 | 22.82 | 1.32 | 6.14% | 21.70 | 22.84 | 12572 | 2810 | 3.07% |
| 2025-01-13 | 21.30 | 21.50 | -0.01 | -0.05% | 20.86 | 21.71 | 9271 | 1975 | 2.27% |
| 2025-01-10 | 22.67 | 21.51 | -1.13 | -4.99% | 21.51 | 22.85 | 11943 | 2649 | 2.92% |
| 2025-01-09 | 22.77 | 22.64 | -0.18 | -0.79% | 22.52 | 23.14 | 11154 | 2547 | 2.73% |
| 2025-01-08 | 23.12 | 22.82 | -0.50 | -2.14% | 22.03 | 23.33 | 13833 | 3145 | 3.38% |
| 2025-01-07 | 22.57 | 23.32 | 1.05 | 4.71% | 22.38 | 23.37 | 15624 | 3584 | 3.82% |
| 2025-01-06 | 22.70 | 22.27 | -0.67 | -2.92% | 21.61 | 22.99 | 21869 | 4898 | 5.35% |
| 2025-01-03 | 24.50 | 22.94 | -1.56 | -6.37% | 22.88 | 27.44 | 36185 | 8803 | 8.85% |
| 2025-01-02 | 23.90 | 24.50 | 0.45 | 1.87% | 23.60 | 25.09 | 26544 | 6441 | 6.49% |
| 2024-12-31 | 25.15 | 24.05 | -1.05 | -4.18% | 24.00 | 26.15 | 33422 | 8394 | 8.17% |
| 2024-12-30 | 24.91 | 25.10 | 0.01 | 0.04% | 23.89 | 25.45 | 18798 | 4657 | 4.60% |
| 2024-12-27 | 24.67 | 25.09 | 0.59 | 2.41% | 24.30 | 25.44 | 19653 | 4922 | 4.81% |
| 2024-12-26 | 23.83 | 24.50 | 0.70 | 2.94% | 23.63 | 24.71 | 13578 | 3317 | 3.32% |