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 | 23.500 | 23.700 | -0.100 | -0.42% | 23.360 | 24.000 | 35739 | 8468 | 1.37% |
| 2025-04-02 | 24.130 | 23.800 | -0.600 | -2.46% | 23.560 | 24.850 | 48626 | 11739 | 1.87% |
| 2025-04-01 | 24.780 | 24.400 | -0.280 | -1.13% | 24.400 | 25.040 | 38094 | 9446 | 1.46% |
| 2025-03-31 | 25.550 | 24.680 | -0.540 | -2.14% | 24.220 | 25.550 | 45961 | 11373 | 1.76% |
| 2025-03-28 | 26.300 | 25.220 | -0.790 | -3.04% | 25.200 | 26.800 | 48949 | 12667 | 1.88% |
| 2025-03-27 | 25.000 | 26.010 | 0.700 | 2.77% | 24.400 | 26.480 | 81003 | 20811 | 3.11% |
| 2025-03-26 | 26.250 | 25.310 | -0.920 | -3.51% | 25.310 | 26.700 | 54212 | 14134 | 2.08% |
| 2025-03-25 | 26.100 | 26.230 | 0.240 | 0.92% | 25.670 | 26.400 | 60846 | 15857 | 2.33% |
| 2025-03-24 | 25.780 | 25.990 | 0.190 | 0.74% | 24.380 | 26.080 | 69964 | 17639 | 2.68% |
| 2025-03-21 | 27.190 | 25.800 | -1.320 | -4.87% | 25.750 | 27.510 | 85362 | 22520 | 3.28% |
| 2025-03-20 | 29.000 | 27.120 | -0.810 | -2.90% | 27.120 | 29.000 | 74371 | 20681 | 2.85% |
| 2025-03-19 | 29.230 | 27.930 | -1.260 | -4.32% | 27.800 | 29.330 | 81883 | 23338 | 3.14% |
| 2025-03-18 | 29.700 | 29.190 | 0.090 | 0.31% | 28.850 | 29.780 | 95057 | 27809 | 3.65% |
| 2025-03-17 | 28.300 | 29.100 | 0.820 | 2.90% | 28.040 | 29.500 | 99979 | 28935 | 3.84% |
| 2025-03-14 | 27.300 | 28.280 | 1.070 | 3.93% | 27.120 | 28.470 | 96554 | 27001 | 3.70% |
| 2025-03-13 | 28.800 | 27.210 | -1.350 | -4.73% | 27.000 | 28.800 | 95634 | 26431 | 3.67% |
| 2025-03-12 | 29.000 | 28.560 | -0.300 | -1.04% | 28.500 | 29.860 | 92621 | 26982 | 3.55% |
| 2025-03-11 | 28.530 | 28.860 | -0.440 | -1.50% | 28.440 | 29.270 | 79244 | 22825 | 3.04% |
| 2025-03-10 | 29.510 | 29.300 | 0.140 | 0.48% | 28.510 | 29.730 | 104612 | 30546 | 4.01% |
| 2025-03-07 | 28.800 | 29.160 | -0.340 | -1.15% | 28.460 | 30.100 | 144402 | 42243 | 5.54% |
| 2025-03-06 | 30.030 | 29.500 | -0.230 | -0.77% | 29.300 | 30.990 | 187049 | 56163 | 7.18% |
| 2025-03-05 | 28.940 | 29.730 | 0.320 | 1.09% | 28.670 | 30.990 | 228449 | 68210 | 8.77% |
| 2025-03-04 | 26.510 | 29.410 | 2.510 | 9.33% | 26.460 | 30.880 | 247834 | 71498 | 9.51% |
| 2025-03-03 | 26.300 | 26.900 | 0.600 | 2.28% | 25.880 | 27.500 | 95052 | 25349 | 3.65% |
| 2025-02-28 | 27.220 | 26.300 | -1.460 | -5.26% | 26.300 | 28.000 | 103636 | 28141 | 3.98% |
| 2025-02-27 | 29.000 | 27.760 | -1.050 | -3.64% | 27.000 | 29.220 | 129990 | 36295 | 4.99% |
| 2025-02-26 | 29.070 | 28.810 | 0.520 | 1.84% | 28.500 | 29.360 | 118500 | 34229 | 4.55% |
| 2025-02-25 | 28.290 | 28.290 | -1.000 | -3.41% | 27.890 | 29.480 | 134689 | 38247 | 5.17% |
| 2025-02-24 | 29.600 | 29.290 | -0.940 | -3.11% | 29.050 | 30.780 | 145380 | 43373 | 5.58% |
| 2025-02-21 | 29.100 | 30.230 | 1.330 | 4.60% | 28.440 | 31.800 | 240744 | 72911 | 9.24% |
| 2025-02-20 | 29.050 | 28.900 | -0.020 | -0.07% | 28.400 | 29.880 | 132064 | 38319 | 5.07% |
| 2025-02-19 | 27.250 | 28.920 | 1.320 | 4.78% | 27.180 | 29.280 | 152991 | 43973 | 5.87% |
| 2025-02-18 | 28.710 | 27.600 | -1.340 | -4.63% | 27.550 | 29.580 | 115147 | 32954 | 4.42% |
| 2025-02-17 | 27.510 | 28.940 | 1.240 | 4.48% | 27.510 | 29.600 | 137386 | 39348 | 5.27% |
| 2025-02-14 | 28.000 | 27.700 | -0.620 | -2.19% | 27.000 | 28.350 | 117814 | 32516 | 4.52% |
| 2025-02-13 | 30.000 | 28.320 | -2.140 | -7.03% | 28.280 | 30.400 | 178751 | 52249 | 6.86% |
| 2025-02-12 | 27.350 | 30.460 | 3.060 | 11.17% | 27.000 | 32.490 | 281815 | 82762 | 10.81% |
| 2025-02-11 | 27.470 | 27.400 | -0.320 | -1.15% | 26.840 | 28.660 | 163200 | 45155 | 6.26% |
| 2025-02-10 | 26.570 | 27.720 | 1.280 | 4.84% | 26.070 | 27.750 | 142954 | 38760 | 5.48% |
| 2025-02-07 | 25.600 | 26.440 | 0.540 | 2.08% | 25.500 | 27.660 | 162631 | 43092 | 6.24% |
| 2025-02-06 | 24.010 | 25.900 | 1.810 | 7.51% | 23.700 | 26.000 | 121939 | 30441 | 4.68% |
| 2025-02-05 | 24.380 | 24.090 | 0.880 | 3.79% | 23.770 | 24.680 | 75627 | 18339 | 2.90% |
| 2025-01-27 | 25.190 | 23.210 | -1.320 | -5.38% | 23.170 | 25.200 | 62273 | 14882 | 2.39% |
| 2025-01-24 | 24.500 | 24.530 | -0.370 | -1.49% | 24.500 | 25.210 | 75198 | 18674 | 2.89% |
| 2025-01-23 | 26.400 | 24.900 | -0.620 | -2.43% | 24.850 | 26.880 | 102199 | 26583 | 3.92% |
| 2025-01-22 | 27.000 | 25.520 | -2.060 | -7.47% | 25.470 | 27.580 | 121387 | 31910 | 4.66% |
| 2025-01-21 | 27.650 | 27.580 | 0.330 | 1.21% | 26.700 | 28.470 | 137428 | 37931 | 5.27% |
| 2025-01-20 | 27.880 | 27.250 | -0.560 | -2.01% | 26.800 | 28.340 | 130159 | 35535 | 4.99% |
| 2025-01-17 | 25.200 | 27.810 | 2.620 | 10.40% | 24.720 | 29.680 | 254630 | 69140 | 9.77% |
| 2025-01-16 | 25.100 | 25.190 | 0.410 | 1.65% | 24.580 | 26.480 | 133918 | 34196 | 5.14% |
| 2025-01-15 | 24.790 | 24.780 | -0.010 | -0.04% | 24.400 | 26.670 | 160047 | 40485 | 6.14% |
| 2025-01-14 | 22.600 | 24.790 | 2.330 | 10.37% | 22.430 | 24.790 | 156179 | 37171 | 5.99% |
| 2025-01-13 | 22.600 | 22.460 | -1.140 | -4.83% | 21.960 | 22.860 | 90122 | 20155 | 3.46% |
| 2025-01-10 | 23.580 | 23.600 | 0.140 | 0.60% | 23.250 | 25.660 | 141911 | 34734 | 5.44% |
| 2025-01-09 | 23.220 | 23.460 | 0.460 | 2.00% | 23.060 | 24.000 | 87870 | 20775 | 3.37% |
| 2025-01-08 | 22.810 | 23.000 | -0.410 | -1.75% | 21.990 | 23.670 | 84816 | 19332 | 3.25% |
| 2025-01-07 | 22.440 | 23.410 | 1.240 | 5.59% | 22.010 | 23.420 | 85362 | 19409 | 3.28% |
| 2025-01-06 | 23.070 | 22.170 | -1.340 | -5.70% | 21.960 | 23.730 | 68158 | 15558 | 2.62% |
| 2025-01-03 | 23.990 | 23.510 | 0.060 | 0.26% | 23.140 | 24.400 | 89519 | 21250 | 3.43% |
| 2025-01-02 | 24.010 | 23.450 | -0.730 | -3.02% | 22.900 | 24.390 | 80182 | 18897 | 3.08% |
| 2024-12-31 | 25.510 | 24.180 | -1.120 | -4.43% | 23.940 | 25.980 | 96632 | 24205 | 3.71% |
| 2024-12-30 | 26.680 | 25.300 | -2.000 | -7.33% | 25.300 | 27.000 | 92381 | 24209 | 3.54% |
| 2024-12-27 | 28.260 | 27.300 | -1.080 | -3.81% | 27.260 | 28.990 | 104033 | 29077 | 3.99% |
| 2024-12-26 | 28.640 | 28.380 | -0.610 | -2.10% | 28.200 | 29.850 | 100062 | 29002 | 3.84% |