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 | 23.76 | 23.89 | -0.05 | -0.21% | 23.68 | 24.12 | 136131 | 32499 | 0.82% |
| 2025-04-02 | 24.08 | 23.94 | -0.17 | -0.71% | 23.88 | 24.19 | 125330 | 30100 | 0.75% |
| 2025-04-01 | 24.16 | 24.11 | 0.00 | 0.00% | 24.06 | 24.30 | 110529 | 26710 | 0.66% |
| 2025-03-31 | 24.26 | 24.11 | -0.28 | -1.15% | 23.80 | 24.45 | 162807 | 39150 | 0.98% |
| 2025-03-28 | 24.61 | 24.39 | -0.22 | -0.89% | 24.37 | 24.78 | 110387 | 27087 | 0.66% |
| 2025-03-27 | 24.42 | 24.61 | 0.17 | 0.70% | 24.16 | 24.86 | 158294 | 38881 | 0.95% |
| 2025-03-26 | 24.45 | 24.44 | -0.06 | -0.24% | 24.41 | 24.64 | 103214 | 25313 | 0.62% |
| 2025-03-25 | 24.55 | 24.50 | -0.13 | -0.53% | 24.38 | 24.78 | 131619 | 32320 | 0.79% |
| 2025-03-24 | 24.65 | 24.63 | -0.02 | -0.08% | 24.04 | 24.73 | 169188 | 41340 | 1.02% |
| 2025-03-21 | 25.15 | 24.65 | -0.57 | -2.26% | 24.55 | 25.20 | 213619 | 53028 | 1.28% |
| 2025-03-20 | 25.42 | 25.22 | -0.20 | -0.79% | 25.21 | 25.53 | 149474 | 37918 | 0.90% |
| 2025-03-19 | 25.70 | 25.42 | -0.38 | -1.47% | 25.36 | 25.81 | 172334 | 43937 | 1.04% |
| 2025-03-18 | 25.77 | 25.80 | 0.15 | 0.58% | 25.68 | 26.10 | 198598 | 51337 | 1.19% |
| 2025-03-17 | 25.72 | 25.65 | -0.02 | -0.08% | 25.50 | 25.82 | 159632 | 40973 | 0.96% |
| 2025-03-14 | 25.28 | 25.67 | 0.41 | 1.62% | 25.16 | 25.69 | 227790 | 58086 | 1.37% |
| 2025-03-13 | 25.85 | 25.26 | -0.69 | -2.66% | 25.10 | 25.96 | 284317 | 72148 | 1.71% |
| 2025-03-12 | 25.80 | 25.95 | 0.22 | 0.86% | 25.80 | 26.25 | 257990 | 67158 | 1.55% |
| 2025-03-11 | 25.50 | 25.73 | -0.03 | -0.12% | 25.41 | 26.08 | 211475 | 54261 | 1.27% |
| 2025-03-10 | 26.02 | 25.76 | -0.26 | -1.00% | 25.55 | 26.12 | 216051 | 55675 | 1.30% |
| 2025-03-07 | 26.67 | 26.02 | -0.65 | -2.44% | 25.91 | 26.67 | 301515 | 78995 | 1.81% |
| 2025-03-06 | 26.42 | 26.67 | 0.43 | 1.64% | 26.26 | 26.80 | 334648 | 89074 | 2.01% |
| 2025-03-05 | 26.73 | 26.24 | -0.22 | -0.83% | 26.01 | 26.92 | 291957 | 77159 | 1.75% |
| 2025-03-04 | 25.21 | 26.46 | 0.86 | 3.36% | 25.21 | 26.92 | 414077 | 108223 | 2.49% |
| 2025-03-03 | 25.69 | 25.60 | 0.09 | 0.35% | 25.31 | 26.05 | 244645 | 62936 | 1.47% |
| 2025-02-28 | 26.51 | 25.51 | -1.35 | -5.03% | 25.48 | 26.68 | 379535 | 98686 | 2.28% |
| 2025-02-27 | 27.11 | 26.86 | -0.22 | -0.81% | 26.31 | 27.43 | 399396 | 107242 | 2.40% |
| 2025-02-26 | 27.08 | 27.08 | 0.06 | 0.22% | 26.67 | 27.15 | 305201 | 82196 | 1.83% |
| 2025-02-25 | 26.75 | 27.02 | -0.12 | -0.44% | 26.66 | 27.41 | 344651 | 93213 | 2.07% |
| 2025-02-24 | 27.11 | 27.14 | 0.04 | 0.15% | 26.92 | 27.65 | 455965 | 124340 | 2.74% |
| 2025-02-21 | 26.66 | 27.10 | 0.44 | 1.65% | 26.49 | 27.28 | 503531 | 135858 | 3.03% |
| 2025-02-20 | 26.70 | 26.66 | -0.04 | -0.15% | 26.45 | 26.90 | 285690 | 76193 | 1.72% |
| 2025-02-19 | 25.72 | 26.70 | 0.98 | 3.81% | 25.72 | 26.71 | 411782 | 108730 | 2.47% |
| 2025-02-18 | 26.69 | 25.72 | -0.93 | -3.49% | 25.66 | 26.84 | 339436 | 89060 | 2.04% |
| 2025-02-17 | 26.80 | 26.65 | -0.14 | -0.52% | 26.46 | 26.97 | 316888 | 84548 | 1.90% |
| 2025-02-14 | 26.52 | 26.79 | 0.14 | 0.53% | 26.26 | 26.84 | 292570 | 77790 | 1.76% |
| 2025-02-13 | 27.20 | 26.65 | -0.63 | -2.31% | 26.65 | 27.20 | 362173 | 97225 | 2.18% |
| 2025-02-12 | 26.31 | 27.28 | 0.96 | 3.65% | 26.11 | 27.32 | 625546 | 167486 | 3.76% |
| 2025-02-11 | 26.82 | 26.32 | -0.49 | -1.83% | 26.25 | 26.83 | 268166 | 70829 | 1.61% |
| 2025-02-10 | 26.59 | 26.81 | 0.27 | 1.02% | 26.52 | 26.89 | 322321 | 86199 | 1.94% |
| 2025-02-07 | 26.52 | 26.54 | 0.09 | 0.34% | 26.16 | 26.98 | 470615 | 125070 | 2.83% |
| 2025-02-06 | 25.75 | 26.45 | 0.68 | 2.64% | 25.56 | 26.45 | 366781 | 96147 | 2.20% |
| 2025-02-05 | 25.73 | 25.77 | 0.70 | 2.79% | 25.46 | 26.05 | 319766 | 82393 | 1.92% |
| 2025-01-27 | 25.93 | 25.07 | -0.78 | -3.02% | 24.97 | 26.05 | 248297 | 63152 | 1.49% |
| 2025-01-24 | 25.52 | 25.85 | 0.10 | 0.39% | 25.52 | 25.93 | 278782 | 71852 | 1.68% |
| 2025-01-23 | 25.99 | 25.75 | 0.49 | 1.94% | 25.69 | 26.80 | 522987 | 136858 | 3.14% |
| 2025-01-22 | 25.30 | 25.26 | -0.18 | -0.71% | 25.12 | 25.55 | 170780 | 43196 | 1.03% |
| 2025-01-21 | 25.50 | 25.44 | 0.01 | 0.04% | 25.15 | 25.68 | 220751 | 56053 | 1.33% |
| 2025-01-20 | 25.60 | 25.43 | -0.01 | -0.04% | 25.31 | 25.74 | 210413 | 53669 | 1.26% |
| 2025-01-17 | 25.10 | 25.44 | 0.32 | 1.27% | 24.95 | 25.85 | 293562 | 74651 | 1.76% |
| 2025-01-16 | 25.31 | 25.12 | -0.09 | -0.36% | 24.83 | 25.70 | 244649 | 61699 | 1.47% |
| 2025-01-15 | 25.40 | 25.21 | -0.20 | -0.79% | 25.08 | 25.50 | 232897 | 58883 | 1.40% |
| 2025-01-14 | 24.62 | 25.41 | 1.03 | 4.22% | 24.31 | 25.41 | 370346 | 92733 | 2.23% |
| 2025-01-13 | 23.85 | 24.38 | 0.16 | 0.66% | 23.69 | 24.63 | 215175 | 52048 | 1.29% |
| 2025-01-10 | 24.45 | 24.22 | -0.45 | -1.82% | 24.22 | 25.14 | 284006 | 70190 | 1.71% |
| 2025-01-09 | 24.65 | 24.67 | -0.01 | -0.04% | 24.51 | 25.04 | 273892 | 67870 | 1.65% |
| 2025-01-08 | 24.61 | 24.68 | -0.27 | -1.08% | 24.00 | 24.99 | 296284 | 72760 | 1.78% |
| 2025-01-07 | 24.10 | 24.95 | 0.86 | 3.57% | 24.10 | 24.96 | 317533 | 78005 | 1.91% |
| 2025-01-06 | 24.00 | 24.09 | 0.09 | 0.38% | 23.80 | 24.33 | 234519 | 56399 | 1.41% |
| 2025-01-03 | 24.69 | 24.00 | -0.70 | -2.83% | 23.91 | 24.86 | 331306 | 80740 | 1.99% |
| 2025-01-02 | 25.81 | 24.70 | -1.32 | -5.07% | 24.36 | 25.85 | 455938 | 114253 | 2.74% |
| 2024-12-31 | 27.35 | 26.02 | -1.34 | -4.90% | 26.01 | 27.50 | 420275 | 111836 | 2.53% |
| 2024-12-30 | 27.90 | 27.36 | -0.80 | -2.84% | 27.35 | 27.99 | 399206 | 110277 | 2.40% |
| 2024-12-27 | 28.50 | 28.16 | -0.36 | -1.26% | 28.07 | 28.79 | 399765 | 113788 | 2.40% |
| 2024-12-26 | 28.11 | 28.52 | 0.41 | 1.46% | 27.92 | 28.62 | 347253 | 98632 | 2.09% |
| 2024-12-25 | 28.49 | 28.11 | -0.39 | -1.37% | 28.01 | 28.74 | 292863 | 82984 | 1.76% |