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 | 23.64 | 23.28 | -0.56 | -2.35% | 22.95 | 24.02 | 13274 | 3108 | 1.30% |
| 2025-04-02 | 23.72 | 23.84 | 0.18 | 0.76% | 23.67 | 24.38 | 11806 | 2841 | 1.16% |
| 2025-04-01 | 23.57 | 23.66 | 0.10 | 0.42% | 23.57 | 23.97 | 11765 | 2797 | 1.15% |
| 2025-03-31 | 23.77 | 23.56 | -0.89 | -3.64% | 23.00 | 24.18 | 24772 | 5798 | 2.42% |
| 2025-03-28 | 24.57 | 24.45 | 0.03 | 0.12% | 24.15 | 24.70 | 12650 | 3087 | 1.24% |
| 2025-03-27 | 24.32 | 24.42 | 0.02 | 0.08% | 23.94 | 24.75 | 15303 | 3737 | 1.50% |
| 2025-03-26 | 24.18 | 24.40 | 0.25 | 1.04% | 23.88 | 24.74 | 12367 | 3028 | 1.21% |
| 2025-03-25 | 24.47 | 24.15 | -0.27 | -1.11% | 23.93 | 24.65 | 13417 | 3256 | 1.31% |
| 2025-03-24 | 25.00 | 24.42 | -0.58 | -2.32% | 23.72 | 25.15 | 25778 | 6256 | 2.52% |
| 2025-03-21 | 25.64 | 25.00 | -0.71 | -2.76% | 24.95 | 25.69 | 19041 | 4809 | 1.86% |
| 2025-03-20 | 26.07 | 25.71 | -0.34 | -1.31% | 25.50 | 26.07 | 17106 | 4409 | 1.67% |
| 2025-03-19 | 25.55 | 26.05 | 0.33 | 1.28% | 25.36 | 26.62 | 27084 | 7041 | 2.65% |
| 2025-03-18 | 25.38 | 25.72 | 0.44 | 1.74% | 25.10 | 26.10 | 22647 | 5780 | 2.22% |
| 2025-03-17 | 24.89 | 25.28 | 0.38 | 1.53% | 24.80 | 25.45 | 20218 | 5090 | 1.98% |
| 2025-03-14 | 24.72 | 24.90 | 0.20 | 0.81% | 24.20 | 25.13 | 26090 | 6445 | 2.55% |
| 2025-03-13 | 25.51 | 24.70 | -0.95 | -3.70% | 24.40 | 25.65 | 35871 | 8907 | 3.51% |
| 2025-03-12 | 26.14 | 25.65 | -0.32 | -1.23% | 25.48 | 26.48 | 29434 | 7647 | 2.88% |
| 2025-03-11 | 26.00 | 25.97 | -0.51 | -1.93% | 25.52 | 26.81 | 38385 | 9955 | 3.76% |
| 2025-03-10 | 25.14 | 26.48 | 1.49 | 5.96% | 24.82 | 26.89 | 54174 | 14105 | 5.30% |
| 2025-03-07 | 25.51 | 24.99 | -0.71 | -2.76% | 24.70 | 26.01 | 43450 | 10954 | 4.25% |
| 2025-03-06 | 24.59 | 25.70 | 1.35 | 5.54% | 24.39 | 26.49 | 55881 | 14407 | 5.47% |
| 2025-03-05 | 24.00 | 24.35 | 0.92 | 3.93% | 23.80 | 24.80 | 44047 | 10688 | 4.31% |
| 2025-03-04 | 22.97 | 23.43 | 0.43 | 1.87% | 22.66 | 23.60 | 23325 | 5434 | 2.28% |
| 2025-03-03 | 22.80 | 23.00 | 0.40 | 1.77% | 22.56 | 23.22 | 28020 | 6415 | 2.74% |
| 2025-02-28 | 23.80 | 22.60 | -0.68 | -2.92% | 22.51 | 24.16 | 54639 | 12694 | 5.35% |
| 2025-02-27 | 23.68 | 23.28 | -0.60 | -2.51% | 22.96 | 24.23 | 32618 | 7672 | 3.19% |
| 2025-02-26 | 23.33 | 23.88 | 0.77 | 3.33% | 22.96 | 24.18 | 41093 | 9737 | 4.02% |
| 2025-02-25 | 22.60 | 23.11 | 0.38 | 1.67% | 22.43 | 23.68 | 30712 | 7125 | 3.00% |
| 2025-02-24 | 23.25 | 22.73 | -0.47 | -2.03% | 22.46 | 23.59 | 36899 | 8463 | 3.61% |
| 2025-02-21 | 22.65 | 23.20 | 0.33 | 1.44% | 22.46 | 23.49 | 40791 | 9383 | 3.99% |
| 2025-02-20 | 21.50 | 22.87 | 1.37 | 6.37% | 21.37 | 23.33 | 46977 | 10517 | 4.60% |
| 2025-02-19 | 20.65 | 21.50 | 0.85 | 4.12% | 20.65 | 21.57 | 21482 | 4564 | 2.10% |
| 2025-02-18 | 21.30 | 20.65 | -0.79 | -3.68% | 20.65 | 21.80 | 24157 | 5137 | 2.36% |
| 2025-02-17 | 20.81 | 21.44 | 0.90 | 4.38% | 20.56 | 21.55 | 29939 | 6310 | 2.93% |
| 2025-02-14 | 20.66 | 20.54 | -0.07 | -0.34% | 20.42 | 20.74 | 15575 | 3198 | 1.52% |
| 2025-02-13 | 21.05 | 20.61 | -0.38 | -1.81% | 20.41 | 21.05 | 13657 | 2824 | 1.34% |
| 2025-02-12 | 20.68 | 20.99 | 0.23 | 1.11% | 20.59 | 21.29 | 15778 | 3310 | 1.54% |
| 2025-02-11 | 20.69 | 20.76 | 0.07 | 0.34% | 20.48 | 20.95 | 13596 | 2811 | 1.33% |
| 2025-02-10 | 20.72 | 20.69 | 0.02 | 0.10% | 20.43 | 20.75 | 13584 | 2803 | 1.33% |
| 2025-02-07 | 20.80 | 20.67 | -0.04 | -0.19% | 20.42 | 20.92 | 16914 | 3505 | 1.65% |
| 2025-02-06 | 20.17 | 20.71 | 0.50 | 2.47% | 20.00 | 20.79 | 14489 | 2973 | 1.42% |
| 2025-02-05 | 20.28 | 20.21 | 0.18 | 0.90% | 19.99 | 20.48 | 12699 | 2571 | 1.24% |
| 2025-01-27 | 20.65 | 20.03 | -0.45 | -2.20% | 20.03 | 20.65 | 10647 | 2160 | 1.04% |
| 2025-01-24 | 19.84 | 20.48 | 0.58 | 2.91% | 19.81 | 20.56 | 12509 | 2532 | 1.22% |
| 2025-01-23 | 19.99 | 19.90 | 0.02 | 0.10% | 19.88 | 20.43 | 12991 | 2619 | 1.27% |
| 2025-01-22 | 20.03 | 19.88 | -0.16 | -0.80% | 19.74 | 20.19 | 8423 | 1677 | 0.82% |
| 2025-01-21 | 20.01 | 20.04 | 0.05 | 0.25% | 19.70 | 20.23 | 8908 | 1779 | 0.87% |
| 2025-01-20 | 19.97 | 19.99 | 0.16 | 0.81% | 19.88 | 20.18 | 7199 | 1441 | 0.70% |
| 2025-01-17 | 19.72 | 19.83 | -0.08 | -0.40% | 19.70 | 20.08 | 7787 | 1544 | 0.76% |
| 2025-01-16 | 20.06 | 19.91 | -0.07 | -0.35% | 19.77 | 20.27 | 9995 | 2000 | 0.98% |
| 2025-01-15 | 20.15 | 19.98 | -0.01 | -0.05% | 19.83 | 20.15 | 9862 | 1972 | 0.96% |
| 2025-01-14 | 19.03 | 19.99 | 1.11 | 5.88% | 19.00 | 20.00 | 12327 | 2425 | 1.21% |
| 2025-01-13 | 18.81 | 18.88 | 0.42 | 2.28% | 18.20 | 19.31 | 7646 | 1441 | 0.75% |
| 2025-01-10 | 18.92 | 18.46 | -0.57 | -3.00% | 18.46 | 19.13 | 6574 | 1237 | 0.64% |
| 2025-01-09 | 18.78 | 19.03 | 0.26 | 1.39% | 18.68 | 19.12 | 7701 | 1455 | 0.75% |
| 2025-01-08 | 18.80 | 18.77 | -0.03 | -0.16% | 18.23 | 18.90 | 6380 | 1189 | 0.62% |
| 2025-01-07 | 18.41 | 18.80 | 0.28 | 1.51% | 18.32 | 18.80 | 6151 | 1144 | 0.60% |
| 2025-01-06 | 18.23 | 18.52 | 0.24 | 1.31% | 17.80 | 18.76 | 7838 | 1443 | 0.77% |
| 2025-01-03 | 18.84 | 18.28 | -0.67 | -3.54% | 18.26 | 19.06 | 9328 | 1739 | 0.91% |
| 2025-01-02 | 19.21 | 18.95 | -0.22 | -1.15% | 18.61 | 19.55 | 11143 | 2130 | 1.09% |
| 2024-12-31 | 19.60 | 19.17 | -0.43 | -2.19% | 19.10 | 19.77 | 7674 | 1485 | 0.75% |
| 2024-12-30 | 19.76 | 19.60 | -0.31 | -1.56% | 19.24 | 19.76 | 5745 | 1121 | 0.56% |
| 2024-12-27 | 19.59 | 19.91 | 0.32 | 1.63% | 19.36 | 19.95 | 7461 | 1475 | 0.73% |
| 2024-12-26 | 19.20 | 19.59 | 0.28 | 1.45% | 19.20 | 19.71 | 6846 | 1340 | 0.67% |
| 2024-12-25 | 19.77 | 19.31 | -0.36 | -1.83% | 19.15 | 19.77 | 6754 | 1305 | 0.66% |