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 | 23.800 | 23.670 | -0.250 | -1.05% | 23.310 | 24.200 | 9014 | 2135 | 1.64% |
| 2025-04-02 | 23.500 | 23.920 | 0.590 | 2.53% | 23.200 | 24.320 | 12900 | 3095 | 2.35% |
| 2025-04-01 | 23.200 | 23.330 | 0.320 | 1.39% | 23.030 | 23.770 | 9496 | 2225 | 1.73% |
| 2025-03-31 | 23.300 | 23.010 | -0.880 | -3.68% | 22.290 | 23.640 | 12597 | 2884 | 2.29% |
| 2025-03-28 | 24.880 | 23.890 | -0.740 | -3.00% | 23.880 | 25.000 | 12460 | 3023 | 2.27% |
| 2025-03-27 | 25.000 | 24.630 | -0.290 | -1.16% | 23.860 | 25.080 | 12729 | 3125 | 2.32% |
| 2025-03-26 | 25.880 | 24.920 | -0.890 | -3.45% | 24.850 | 26.110 | 18647 | 4743 | 3.40% |
| 2025-03-25 | 25.830 | 25.810 | 0.590 | 2.34% | 24.820 | 26.000 | 16325 | 4169 | 2.97% |
| 2025-03-24 | 24.800 | 25.220 | 0.720 | 2.94% | 24.070 | 25.340 | 18031 | 4472 | 3.28% |
| 2025-03-21 | 25.600 | 24.500 | -1.170 | -4.56% | 24.120 | 25.600 | 22945 | 5678 | 4.18% |
| 2025-03-20 | 27.720 | 25.670 | -2.160 | -7.76% | 25.670 | 27.960 | 30054 | 8039 | 5.47% |
| 2025-03-19 | 30.000 | 27.830 | -2.950 | -9.58% | 27.060 | 30.090 | 39232 | 11213 | 7.14% |
| 2025-03-18 | 29.900 | 30.780 | 1.330 | 4.52% | 29.020 | 30.920 | 42595 | 12807 | 7.76% |
| 2025-03-17 | 30.520 | 29.450 | -0.800 | -2.64% | 29.280 | 31.950 | 45780 | 13827 | 8.34% |
| 2025-03-14 | 28.500 | 30.250 | 1.820 | 6.40% | 28.030 | 30.810 | 57986 | 17196 | 10.56% |
| 2025-03-13 | 27.050 | 28.430 | 1.420 | 5.26% | 26.000 | 28.780 | 38558 | 10624 | 7.02% |
| 2025-03-12 | 27.990 | 27.010 | -0.920 | -3.29% | 27.000 | 28.400 | 26776 | 7358 | 4.88% |
| 2025-03-11 | 26.500 | 27.930 | 1.000 | 3.71% | 26.080 | 28.000 | 34342 | 9420 | 6.25% |
| 2025-03-10 | 26.200 | 26.930 | 0.850 | 3.26% | 26.090 | 27.000 | 23761 | 6354 | 4.33% |
| 2025-03-07 | 27.000 | 26.080 | -0.580 | -2.18% | 25.500 | 27.350 | 27797 | 7415 | 5.06% |
| 2025-03-06 | 27.870 | 26.660 | -1.200 | -4.31% | 26.440 | 28.040 | 36850 | 9954 | 6.71% |
| 2025-03-05 | 27.400 | 27.860 | 0.360 | 1.31% | 26.630 | 27.860 | 39995 | 10907 | 7.28% |
| 2025-03-04 | 27.600 | 27.500 | 0.000 | 0.00% | 26.740 | 27.600 | 39941 | 10833 | 7.27% |
| 2025-03-03 | 26.100 | 27.500 | 1.650 | 6.38% | 25.210 | 27.980 | 51677 | 13835 | 9.41% |
| 2025-02-28 | 25.500 | 25.850 | 0.450 | 1.77% | 25.350 | 26.990 | 47126 | 12322 | 8.58% |
| 2025-02-27 | 25.000 | 25.400 | -0.080 | -0.31% | 24.500 | 25.980 | 23864 | 6001 | 4.35% |
| 2025-02-26 | 24.400 | 25.480 | 1.590 | 6.66% | 24.400 | 26.500 | 35952 | 9197 | 6.55% |
| 2025-02-25 | 24.450 | 23.890 | -0.930 | -3.75% | 23.690 | 24.450 | 18370 | 4418 | 3.34% |
| 2025-02-24 | 25.720 | 24.820 | -0.900 | -3.50% | 24.400 | 25.720 | 21420 | 5356 | 3.90% |
| 2025-02-21 | 25.900 | 25.720 | 0.120 | 0.47% | 25.000 | 26.270 | 27402 | 6990 | 4.99% |
| 2025-02-20 | 24.980 | 25.600 | 0.620 | 2.48% | 24.980 | 26.120 | 31058 | 7990 | 19.23% |
| 2025-02-19 | 23.400 | 24.980 | 0.690 | 2.84% | 23.400 | 24.980 | 24065 | 5876 | 14.90% |
| 2025-02-18 | 26.120 | 24.290 | -1.800 | -6.90% | 24.190 | 26.130 | 23687 | 5964 | 14.67% |
| 2025-02-17 | 26.380 | 26.090 | -0.340 | -1.29% | 25.520 | 26.850 | 30219 | 7886 | 18.71% |
| 2025-02-14 | 25.250 | 26.430 | 1.230 | 4.88% | 25.000 | 26.500 | 26965 | 6962 | 16.70% |
| 2025-02-13 | 27.280 | 25.200 | -1.670 | -6.22% | 25.030 | 27.280 | 27082 | 7100 | 16.77% |
| 2025-02-12 | 25.490 | 26.870 | 0.150 | 0.56% | 25.360 | 27.450 | 36790 | 9780 | 22.78% |
| 2025-02-11 | 26.130 | 26.720 | 0.900 | 3.49% | 26.130 | 28.480 | 58620 | 16072 | 36.30% |
| 2025-02-10 | 24.880 | 25.820 | 0.920 | 3.69% | 24.400 | 26.050 | 39354 | 9932 | 24.37% |
| 2025-02-07 | 23.590 | 24.900 | 1.100 | 4.62% | 23.520 | 25.770 | 50012 | 12201 | 30.97% |
| 2025-02-06 | 22.640 | 23.800 | 1.240 | 5.50% | 22.100 | 23.800 | 34345 | 7884 | 21.27% |
| 2025-02-05 | 24.380 | 22.560 | -1.440 | -6.00% | 22.330 | 24.400 | 30922 | 7124 | 19.15% |
| 2025-01-27 | 24.320 | 24.000 | -0.510 | -2.08% | 23.580 | 24.780 | 20911 | 5034 | 12.95% |
| 2025-01-24 | 24.600 | 24.510 | -0.560 | -2.23% | 24.220 | 25.780 | 27660 | 6881 | 17.13% |
| 2025-01-23 | 26.500 | 25.070 | -0.940 | -3.61% | 25.050 | 27.250 | 37436 | 9767 | 23.18% |
| 2025-01-22 | 24.920 | 26.010 | 0.850 | 3.38% | 24.100 | 26.010 | 38761 | 9745 | 24.00% |
| 2025-01-21 | 26.250 | 25.160 | -0.920 | -3.53% | 25.010 | 26.250 | 35782 | 9132 | 22.16% |
| 2025-01-20 | 27.020 | 26.080 | -0.870 | -3.23% | 25.300 | 27.680 | 49067 | 12929 | 30.38% |
| 2025-01-17 | 26.350 | 26.950 | -0.200 | -0.74% | 25.570 | 28.500 | 60945 | 16395 | 37.74% |
| 2025-01-16 | 26.900 | 27.150 | 0.460 | 1.72% | 25.160 | 30.210 | 86819 | 24206 | 53.76% |
| 2025-01-15 | 31.510 | 26.690 | -0.880 | -3.19% | 26.190 | 33.090 | 103250 | 31022 | 63.94% |
| 2025-01-14 | 21.800 | 27.570 | 6.360 | 29.99% | 21.700 | 27.570 | 82048 | 20730 | 50.81% |
| 2025-01-13 | 21.650 | 21.210 | -1.080 | -4.85% | 20.880 | 22.890 | 29757 | 6550 | 18.43% |
| 2025-01-10 | 24.500 | 22.290 | -3.600 | -13.90% | 22.130 | 24.800 | 50026 | 11778 | 30.98% |
| 2025-01-09 | 25.000 | 25.890 | 0.320 | 1.25% | 23.840 | 26.980 | 75035 | 19036 | 46.47% |
| 2025-01-08 | 19.900 | 25.570 | 5.900 | 29.99% | 19.400 | 25.570 | 74500 | 16940 | 46.13% |
| 2025-01-07 | 18.960 | 19.670 | 0.770 | 4.07% | 18.010 | 19.690 | 15920 | 3015 | 9.86% |
| 2025-01-06 | 19.670 | 18.900 | -0.770 | -3.91% | 18.630 | 19.900 | 12351 | 2375 | 7.65% |
| 2025-01-03 | 21.000 | 19.670 | -0.910 | -4.42% | 19.600 | 21.000 | 17477 | 3534 | 10.82% |
| 2025-01-02 | 19.880 | 20.580 | 1.070 | 5.48% | 19.550 | 21.320 | 25334 | 5171 | 15.69% |
| 2024-12-31 | 19.600 | 19.510 | 0.330 | 1.72% | 19.200 | 20.880 | 21166 | 4238 | 13.11% |
| 2024-12-30 | 20.600 | 19.180 | -1.530 | -7.39% | 19.100 | 20.600 | 18757 | 3715 | 11.62% |
| 2024-12-27 | 21.250 | 20.710 | -0.310 | -1.47% | 20.700 | 21.400 | 17091 | 3598 | 10.58% |
| 2024-12-26 | 21.300 | 21.020 | -0.370 | -1.73% | 20.980 | 21.840 | 18152 | 3875 | 11.24% |
| 2024-12-25 | 23.600 | 21.390 | -2.000 | -8.55% | 21.390 | 23.600 | 23362 | 5182 | 14.47% |