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 | 23.72 | 23.94 | 0.10 | 0.42% | 23.51 | 24.05 | 10472 | 2491 | 0.97% |
| 2025-04-02 | 23.96 | 23.84 | -0.12 | -0.50% | 23.70 | 24.22 | 7456 | 1783 | 0.69% |
| 2025-04-01 | 23.41 | 23.96 | 0.54 | 2.31% | 23.35 | 24.08 | 12308 | 2928 | 1.14% |
| 2025-03-31 | 24.30 | 23.42 | -0.53 | -2.21% | 23.22 | 24.30 | 16074 | 3767 | 1.48% |
| 2025-03-28 | 24.38 | 23.95 | -0.55 | -2.24% | 23.95 | 24.57 | 8000 | 1932 | 0.74% |
| 2025-03-27 | 24.70 | 24.50 | -0.16 | -0.65% | 24.18 | 24.82 | 6927 | 1694 | 0.64% |
| 2025-03-26 | 24.60 | 24.66 | 0.11 | 0.45% | 24.43 | 24.87 | 8125 | 2007 | 0.75% |
| 2025-03-25 | 24.80 | 24.55 | -0.15 | -0.61% | 24.31 | 24.85 | 6955 | 1702 | 0.64% |
| 2025-03-24 | 25.15 | 24.70 | -0.49 | -1.95% | 24.02 | 25.50 | 19563 | 4799 | 1.81% |
| 2025-03-21 | 25.50 | 25.19 | -0.55 | -2.14% | 24.98 | 25.73 | 18160 | 4596 | 1.68% |
| 2025-03-20 | 25.91 | 25.74 | -0.08 | -0.31% | 25.69 | 26.29 | 19504 | 5067 | 1.80% |
| 2025-03-19 | 26.04 | 25.82 | -0.37 | -1.41% | 25.73 | 26.30 | 18057 | 4683 | 1.67% |
| 2025-03-18 | 26.36 | 26.19 | 0.05 | 0.19% | 25.71 | 26.36 | 17637 | 4577 | 1.63% |
| 2025-03-17 | 26.28 | 26.14 | 0.06 | 0.23% | 25.90 | 26.58 | 26620 | 6975 | 2.46% |
| 2025-03-14 | 25.75 | 26.08 | 0.28 | 1.09% | 25.37 | 26.25 | 17837 | 4608 | 1.65% |
| 2025-03-13 | 26.69 | 25.80 | -0.88 | -3.30% | 25.43 | 26.87 | 26568 | 6880 | 2.45% |
| 2025-03-12 | 27.09 | 26.68 | -0.48 | -1.77% | 26.60 | 27.16 | 22879 | 6126 | 2.11% |
| 2025-03-11 | 27.13 | 27.16 | 0.01 | 0.04% | 26.48 | 27.25 | 24195 | 6499 | 2.23% |
| 2025-03-10 | 27.02 | 27.15 | 0.08 | 0.30% | 26.78 | 27.35 | 22416 | 6069 | 2.07% |
| 2025-03-07 | 26.70 | 27.07 | 0.19 | 0.71% | 26.70 | 27.85 | 42290 | 11570 | 3.90% |
| 2025-03-06 | 26.70 | 26.88 | 0.71 | 2.71% | 26.35 | 27.15 | 39890 | 10687 | 3.68% |
| 2025-03-05 | 26.38 | 26.17 | -0.23 | -0.87% | 25.75 | 26.60 | 20745 | 5399 | 1.91% |
| 2025-03-04 | 26.00 | 26.40 | 0.29 | 1.11% | 25.74 | 26.57 | 21200 | 5569 | 1.96% |
| 2025-03-03 | 26.07 | 26.11 | 0.18 | 0.69% | 25.48 | 26.60 | 24590 | 6434 | 2.27% |
| 2025-02-28 | 26.18 | 25.93 | -0.24 | -0.92% | 25.83 | 26.80 | 32627 | 8591 | 3.01% |
| 2025-02-27 | 26.28 | 26.17 | -0.11 | -0.42% | 25.87 | 27.10 | 27086 | 7139 | 2.50% |
| 2025-02-26 | 26.25 | 26.28 | 0.16 | 0.61% | 25.96 | 26.39 | 22064 | 5769 | 2.04% |
| 2025-02-25 | 25.92 | 26.12 | -0.24 | -0.91% | 25.84 | 26.40 | 17821 | 4664 | 1.64% |
| 2025-02-24 | 26.70 | 26.36 | -0.36 | -1.35% | 25.90 | 26.72 | 30596 | 8011 | 2.82% |
| 2025-02-21 | 26.80 | 26.72 | -0.17 | -0.63% | 26.28 | 27.14 | 35969 | 9568 | 3.32% |
| 2025-02-20 | 26.20 | 26.89 | 0.69 | 2.63% | 26.11 | 27.72 | 52201 | 14004 | 4.82% |
| 2025-02-19 | 26.44 | 26.20 | -0.24 | -0.91% | 26.00 | 26.70 | 43696 | 11501 | 4.03% |
| 2025-02-18 | 27.19 | 26.44 | -0.95 | -3.47% | 26.31 | 27.60 | 58126 | 15675 | 5.37% |
| 2025-02-17 | 27.00 | 27.39 | 1.27 | 4.86% | 26.86 | 27.64 | 96488 | 26301 | 8.91% |
| 2025-02-14 | 25.52 | 26.12 | 0.60 | 2.35% | 25.18 | 26.84 | 46621 | 12082 | 4.30% |
| 2025-02-13 | 26.23 | 25.52 | -0.71 | -2.71% | 25.42 | 26.50 | 39413 | 10166 | 3.64% |
| 2025-02-12 | 26.00 | 26.23 | -0.27 | -1.02% | 25.81 | 26.57 | 46465 | 12197 | 4.29% |
| 2025-02-11 | 25.76 | 26.50 | 0.85 | 3.31% | 25.41 | 28.18 | 83876 | 22295 | 7.74% |
| 2025-02-10 | 25.36 | 25.65 | 0.34 | 1.34% | 25.20 | 26.10 | 62155 | 15860 | 5.74% |
| 2025-02-07 | 24.40 | 25.31 | 1.11 | 4.59% | 24.40 | 25.80 | 69007 | 17384 | 6.37% |
| 2025-02-06 | 23.98 | 24.20 | 0.20 | 0.83% | 23.57 | 24.20 | 29387 | 7040 | 2.71% |
| 2025-02-05 | 23.96 | 24.00 | 0.48 | 2.04% | 23.55 | 24.34 | 20924 | 5030 | 1.93% |
| 2025-01-27 | 24.69 | 23.52 | -0.75 | -3.09% | 23.50 | 24.70 | 21760 | 5210 | 2.01% |
| 2025-01-24 | 24.16 | 24.27 | 0.11 | 0.46% | 23.80 | 24.33 | 26837 | 6474 | 2.48% |
| 2025-01-23 | 24.95 | 24.16 | -0.46 | -1.87% | 24.12 | 25.09 | 29646 | 7304 | 2.74% |
| 2025-01-22 | 25.14 | 24.62 | -0.52 | -2.07% | 24.46 | 25.16 | 27504 | 6797 | 2.54% |
| 2025-01-21 | 25.70 | 25.14 | -0.52 | -2.03% | 25.00 | 25.98 | 65735 | 16665 | 6.07% |
| 2025-01-20 | 23.33 | 25.66 | 2.33 | 9.99% | 23.14 | 25.66 | 47694 | 11734 | 4.40% |
| 2025-01-17 | 24.59 | 23.33 | -1.34 | -5.43% | 23.30 | 24.64 | 51132 | 12135 | 4.72% |
| 2025-01-16 | 24.70 | 24.67 | -0.06 | -0.24% | 24.25 | 25.80 | 65212 | 16305 | 6.02% |
| 2025-01-15 | 22.69 | 24.73 | 2.25 | 10.01% | 22.49 | 24.73 | 39115 | 9326 | 3.61% |
| 2025-01-14 | 21.74 | 22.48 | 0.74 | 3.40% | 21.74 | 22.68 | 29802 | 6626 | 2.75% |
| 2025-01-13 | 23.04 | 21.74 | -2.08 | -8.73% | 21.56 | 23.04 | 50544 | 11265 | 4.67% |
| 2025-01-10 | 25.49 | 23.82 | -2.05 | -7.92% | 23.78 | 25.69 | 52070 | 12819 | 4.81% |
| 2025-01-09 | 25.92 | 25.87 | -0.55 | -2.08% | 25.58 | 26.60 | 36041 | 9390 | 3.33% |
| 2025-01-08 | 26.82 | 26.42 | -0.69 | -2.55% | 25.90 | 27.50 | 51743 | 13718 | 4.78% |
| 2025-01-07 | 26.96 | 27.11 | 0.18 | 0.67% | 26.00 | 27.20 | 79758 | 21176 | 7.36% |
| 2025-01-06 | 25.01 | 26.93 | 1.53 | 6.02% | 23.96 | 27.07 | 108536 | 28058 | 10.02% |
| 2025-01-03 | 26.01 | 25.40 | -0.98 | -3.71% | 24.40 | 26.27 | 75456 | 19012 | 6.96% |
| 2025-01-02 | 25.08 | 26.38 | 1.32 | 5.27% | 23.88 | 27.57 | 119866 | 31881 | 11.06% |
| 2024-12-31 | 24.56 | 25.06 | 0.50 | 2.04% | 24.34 | 25.88 | 53245 | 13420 | 4.91% |
| 2024-12-30 | 24.35 | 24.56 | 0.22 | 0.90% | 23.79 | 24.90 | 31325 | 7625 | 2.89% |
| 2024-12-27 | 25.01 | 24.34 | -0.46 | -1.85% | 24.32 | 25.08 | 29003 | 7163 | 2.68% |
| 2024-12-26 | 24.41 | 24.80 | 0.20 | 0.81% | 24.41 | 25.09 | 22415 | 5572 | 2.07% |
| 2024-12-25 | 24.40 | 24.60 | -0.25 | -1.01% | 23.76 | 25.18 | 28751 | 7052 | 2.65% |