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 | 23.29 | 22.46 | -1.75 | -7.23% | 22.30 | 23.52 | 104548 | 23871 | 7.70% |
| 2025-04-02 | 23.90 | 24.21 | 0.31 | 1.30% | 23.80 | 24.55 | 28284 | 6865 | 2.08% |
| 2025-04-01 | 24.30 | 23.90 | -0.30 | -1.24% | 23.80 | 24.45 | 30707 | 7394 | 2.26% |
| 2025-03-31 | 24.10 | 24.20 | -0.12 | -0.49% | 23.56 | 24.46 | 41195 | 9876 | 3.04% |
| 2025-03-28 | 24.66 | 24.32 | -0.28 | -1.14% | 24.00 | 24.88 | 25784 | 6307 | 1.90% |
| 2025-03-27 | 24.85 | 24.60 | -0.42 | -1.68% | 24.56 | 25.24 | 33618 | 8351 | 2.48% |
| 2025-03-26 | 24.37 | 25.02 | 0.44 | 1.79% | 24.37 | 25.29 | 38142 | 9543 | 2.81% |
| 2025-03-25 | 25.09 | 24.58 | -0.59 | -2.34% | 24.40 | 25.47 | 44517 | 11075 | 3.28% |
| 2025-03-24 | 25.69 | 25.17 | -0.78 | -3.01% | 24.56 | 26.10 | 67358 | 16967 | 4.96% |
| 2025-03-21 | 27.30 | 25.95 | -1.51 | -5.50% | 25.64 | 27.30 | 84414 | 22093 | 6.22% |
| 2025-03-20 | 27.00 | 27.46 | 0.36 | 1.33% | 26.57 | 28.16 | 76069 | 20855 | 5.61% |
| 2025-03-19 | 27.06 | 27.10 | -0.27 | -0.99% | 26.80 | 27.48 | 65689 | 17763 | 4.84% |
| 2025-03-18 | 26.07 | 27.37 | 1.21 | 4.63% | 26.00 | 27.65 | 107124 | 28934 | 7.89% |
| 2025-03-17 | 26.36 | 26.16 | 0.06 | 0.23% | 25.71 | 26.39 | 44748 | 11707 | 3.30% |
| 2025-03-14 | 25.11 | 26.10 | 1.00 | 3.98% | 24.94 | 26.13 | 80481 | 20581 | 5.93% |
| 2025-03-13 | 26.24 | 25.10 | -1.16 | -4.42% | 24.91 | 26.25 | 86802 | 21916 | 6.40% |
| 2025-03-12 | 26.61 | 26.26 | -0.23 | -0.87% | 26.24 | 26.76 | 67004 | 17724 | 4.94% |
| 2025-03-11 | 26.85 | 26.49 | -0.73 | -2.68% | 26.10 | 27.21 | 71958 | 19128 | 5.30% |
| 2025-03-10 | 27.45 | 27.22 | -0.20 | -0.73% | 27.05 | 27.87 | 62250 | 17038 | 4.59% |
| 2025-03-07 | 27.35 | 27.42 | -0.01 | -0.04% | 27.12 | 27.73 | 60435 | 16549 | 4.45% |
| 2025-03-06 | 27.19 | 27.43 | 0.48 | 1.78% | 26.96 | 27.94 | 101200 | 27819 | 7.46% |
| 2025-03-05 | 26.60 | 26.95 | 0.29 | 1.09% | 26.43 | 27.10 | 76804 | 20578 | 5.66% |
| 2025-03-04 | 25.77 | 26.66 | 0.67 | 2.58% | 25.68 | 27.12 | 75272 | 20029 | 5.55% |
| 2025-03-03 | 26.45 | 25.99 | -0.36 | -1.37% | 25.71 | 26.75 | 83790 | 21948 | 6.17% |
| 2025-02-28 | 28.33 | 26.35 | -2.17 | -7.61% | 26.19 | 28.35 | 117551 | 31728 | 8.66% |
| 2025-02-27 | 28.74 | 28.52 | -0.45 | -1.55% | 28.10 | 28.97 | 102583 | 29308 | 7.56% |
| 2025-02-26 | 29.27 | 28.97 | -0.03 | -0.10% | 28.89 | 30.60 | 132516 | 39422 | 9.77% |
| 2025-02-25 | 28.55 | 29.00 | -0.17 | -0.58% | 28.38 | 29.75 | 112122 | 32640 | 8.26% |
| 2025-02-24 | 29.80 | 29.17 | -0.73 | -2.44% | 28.42 | 30.18 | 121441 | 35736 | 8.95% |
| 2025-02-21 | 29.04 | 29.90 | 0.86 | 2.96% | 28.70 | 30.30 | 141302 | 41601 | 10.41% |
| 2025-02-20 | 28.53 | 29.04 | 0.25 | 0.87% | 27.80 | 29.50 | 141612 | 40871 | 10.44% |
| 2025-02-19 | 27.00 | 28.79 | 1.79 | 6.63% | 27.00 | 28.80 | 200513 | 56522 | 14.78% |
| 2025-02-18 | 26.30 | 27.00 | 0.70 | 2.66% | 26.08 | 28.10 | 205050 | 55761 | 15.11% |
| 2025-02-17 | 25.52 | 26.30 | 0.60 | 2.33% | 25.28 | 26.35 | 110134 | 28624 | 8.12% |
| 2025-02-14 | 25.30 | 25.70 | 0.25 | 0.98% | 25.18 | 26.16 | 81408 | 20933 | 6.00% |
| 2025-02-13 | 26.80 | 25.45 | -1.50 | -5.57% | 25.40 | 26.93 | 133151 | 34609 | 9.81% |
| 2025-02-12 | 26.01 | 26.95 | 0.73 | 2.78% | 25.78 | 27.17 | 149460 | 39783 | 11.01% |
| 2025-02-11 | 26.40 | 26.22 | -0.23 | -0.87% | 26.10 | 26.81 | 122230 | 32256 | 9.01% |
| 2025-02-10 | 26.99 | 26.45 | -0.53 | -1.96% | 26.02 | 27.18 | 142915 | 37786 | 10.53% |
| 2025-02-07 | 26.78 | 26.98 | 0.55 | 2.08% | 26.00 | 28.11 | 228447 | 61082 | 16.83% |
| 2025-02-06 | 23.80 | 26.43 | 2.40 | 9.99% | 23.60 | 26.43 | 159256 | 40360 | 11.74% |
| 2025-02-05 | 23.71 | 24.03 | 0.48 | 2.04% | 23.71 | 24.55 | 89687 | 21649 | 6.61% |
| 2025-01-27 | 24.66 | 23.55 | -1.15 | -4.66% | 23.38 | 24.70 | 94624 | 22550 | 6.97% |
| 2025-01-24 | 24.24 | 24.70 | -0.10 | -0.40% | 24.19 | 24.95 | 116392 | 28607 | 8.58% |
| 2025-01-23 | 23.72 | 24.80 | 1.32 | 5.62% | 23.53 | 25.67 | 184755 | 45619 | 13.62% |
| 2025-01-22 | 24.00 | 23.48 | -0.75 | -3.10% | 23.37 | 24.01 | 86682 | 20397 | 6.39% |
| 2025-01-21 | 23.58 | 24.23 | 0.62 | 2.63% | 23.50 | 24.56 | 114496 | 27506 | 8.44% |
| 2025-01-20 | 23.80 | 23.61 | 0.01 | 0.04% | 23.36 | 24.18 | 85809 | 20414 | 6.32% |
| 2025-01-17 | 23.16 | 23.60 | 0.38 | 1.64% | 22.92 | 24.35 | 93444 | 22097 | 6.89% |
| 2025-01-16 | 23.58 | 23.22 | -0.34 | -1.44% | 22.83 | 23.78 | 97339 | 22680 | 7.17% |
| 2025-01-15 | 23.91 | 23.56 | -0.35 | -1.46% | 23.41 | 23.91 | 80740 | 19046 | 5.95% |
| 2025-01-14 | 22.41 | 23.91 | 1.49 | 6.65% | 22.38 | 23.99 | 140391 | 32933 | 10.35% |
| 2025-01-13 | 21.90 | 22.42 | -0.17 | -0.75% | 21.73 | 23.10 | 84471 | 19003 | 6.22% |
| 2025-01-10 | 22.83 | 22.59 | -0.29 | -1.27% | 22.57 | 23.68 | 133714 | 30845 | 9.85% |
| 2025-01-09 | 21.97 | 22.88 | 0.81 | 3.67% | 21.80 | 23.10 | 125051 | 28368 | 9.22% |
| 2025-01-08 | 21.31 | 22.07 | 0.54 | 2.51% | 20.70 | 22.42 | 81649 | 17618 | 6.02% |
| 2025-01-07 | 21.21 | 21.53 | 0.27 | 1.27% | 21.10 | 21.95 | 45436 | 9763 | 3.35% |
| 2025-01-06 | 21.20 | 21.26 | -0.15 | -0.70% | 20.70 | 21.65 | 62123 | 13169 | 4.58% |
| 2025-01-03 | 22.35 | 21.41 | -0.46 | -2.10% | 21.35 | 22.75 | 80906 | 17874 | 5.96% |
| 2025-01-02 | 21.50 | 21.87 | 0.23 | 1.06% | 21.32 | 22.99 | 75480 | 16694 | 5.56% |
| 2024-12-31 | 22.12 | 21.64 | -0.56 | -2.52% | 21.55 | 22.40 | 59161 | 12953 | 4.36% |
| 2024-12-30 | 22.52 | 22.20 | -0.31 | -1.38% | 22.13 | 22.86 | 46036 | 10354 | 3.39% |
| 2024-12-27 | 22.85 | 22.51 | -0.20 | -0.88% | 22.36 | 22.90 | 56433 | 12744 | 4.16% |
| 2024-12-26 | 21.75 | 22.71 | 0.98 | 4.51% | 21.62 | 22.81 | 63678 | 14287 | 4.69% |
| 2024-12-25 | 22.06 | 21.73 | -0.52 | -2.34% | 21.46 | 22.34 | 43734 | 9541 | 3.22% |