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 | 24.00 | 24.56 | 0.42 | 1.74% | 23.93 | 24.78 | 180333 | 44082 | 1.79% |
| 2025-04-02 | 24.32 | 24.14 | -0.22 | -0.90% | 24.07 | 24.38 | 127079 | 30717 | 1.26% |
| 2025-04-01 | 24.30 | 24.36 | 0.06 | 0.25% | 24.10 | 24.58 | 125999 | 30668 | 1.25% |
| 2025-03-31 | 25.20 | 24.30 | -1.09 | -4.29% | 24.19 | 25.28 | 230614 | 56915 | 2.29% |
| 2025-03-28 | 25.26 | 25.39 | 0.11 | 0.44% | 25.12 | 25.63 | 139336 | 35330 | 1.38% |
| 2025-03-27 | 25.51 | 25.28 | -0.34 | -1.33% | 25.03 | 25.52 | 148682 | 37537 | 1.47% |
| 2025-03-26 | 25.80 | 25.62 | -0.36 | -1.39% | 25.50 | 25.97 | 215729 | 55419 | 2.14% |
| 2025-03-25 | 25.02 | 25.98 | 0.92 | 3.67% | 24.77 | 26.33 | 408598 | 105435 | 4.05% |
| 2025-03-24 | 25.06 | 25.06 | -0.07 | -0.28% | 24.90 | 25.62 | 256047 | 64667 | 2.54% |
| 2025-03-21 | 24.81 | 25.13 | 0.24 | 0.96% | 24.81 | 25.50 | 262887 | 66211 | 2.61% |
| 2025-03-20 | 25.02 | 24.89 | -0.16 | -0.64% | 24.72 | 25.19 | 147403 | 36788 | 1.46% |
| 2025-03-19 | 25.26 | 25.05 | -0.19 | -0.75% | 24.94 | 25.26 | 135200 | 33865 | 1.34% |
| 2025-03-18 | 24.93 | 25.24 | 0.44 | 1.77% | 24.76 | 25.50 | 241742 | 60719 | 2.40% |
| 2025-03-17 | 24.98 | 24.80 | -0.15 | -0.60% | 24.78 | 25.08 | 155723 | 38727 | 1.54% |
| 2025-03-14 | 24.63 | 24.95 | 0.33 | 1.34% | 24.50 | 25.05 | 266368 | 66204 | 2.64% |
| 2025-03-13 | 24.51 | 24.62 | 0.18 | 0.74% | 24.44 | 25.13 | 285024 | 70667 | 2.83% |
| 2025-03-12 | 24.15 | 24.44 | 0.29 | 1.20% | 24.01 | 24.55 | 224672 | 54730 | 2.23% |
| 2025-03-11 | 23.97 | 24.15 | 0.00 | 0.00% | 23.80 | 24.18 | 98082 | 23573 | 0.97% |
| 2025-03-10 | 24.25 | 24.15 | -0.13 | -0.54% | 23.93 | 24.41 | 152699 | 36839 | 1.51% |
| 2025-03-07 | 24.49 | 24.28 | -0.21 | -0.86% | 24.07 | 24.62 | 193896 | 47183 | 1.92% |
| 2025-03-06 | 24.36 | 24.49 | 0.14 | 0.57% | 24.23 | 24.55 | 158212 | 38563 | 1.57% |
| 2025-03-05 | 24.46 | 24.35 | -0.23 | -0.94% | 24.20 | 24.69 | 120015 | 29247 | 1.19% |
| 2025-03-04 | 24.35 | 24.58 | 0.09 | 0.37% | 24.26 | 24.78 | 107089 | 26249 | 1.06% |
| 2025-03-03 | 24.22 | 24.49 | 0.24 | 0.99% | 24.03 | 24.95 | 218606 | 53799 | 2.17% |
| 2025-02-28 | 24.40 | 24.25 | -0.11 | -0.45% | 24.17 | 25.00 | 255778 | 62824 | 2.54% |
| 2025-02-27 | 24.53 | 24.36 | -0.15 | -0.61% | 24.13 | 24.57 | 174879 | 42495 | 1.73% |
| 2025-02-26 | 24.55 | 24.51 | 0.10 | 0.41% | 24.27 | 24.70 | 170447 | 41682 | 1.69% |
| 2025-02-25 | 25.11 | 24.41 | -0.77 | -3.06% | 24.32 | 25.11 | 222661 | 54796 | 2.21% |
| 2025-02-24 | 25.64 | 25.18 | -0.35 | -1.37% | 25.13 | 25.69 | 158791 | 40151 | 1.57% |
| 2025-02-21 | 24.80 | 25.53 | 0.80 | 3.23% | 24.80 | 25.98 | 305702 | 78173 | 3.03% |
| 2025-02-20 | 25.19 | 24.73 | -0.47 | -1.87% | 24.70 | 25.19 | 199871 | 49549 | 1.98% |
| 2025-02-19 | 25.17 | 25.20 | -0.08 | -0.32% | 24.95 | 25.41 | 158437 | 39862 | 1.57% |
| 2025-02-18 | 25.77 | 25.28 | -0.44 | -1.71% | 25.18 | 25.90 | 164379 | 41989 | 1.63% |
| 2025-02-17 | 26.16 | 25.72 | -0.44 | -1.68% | 25.52 | 26.39 | 222515 | 57493 | 2.21% |
| 2025-02-14 | 25.27 | 26.16 | 0.89 | 3.52% | 25.22 | 26.16 | 261337 | 67636 | 2.59% |
| 2025-02-13 | 25.52 | 25.27 | -0.28 | -1.10% | 25.23 | 25.70 | 173899 | 44287 | 1.72% |
| 2025-02-12 | 25.12 | 25.55 | 0.41 | 1.63% | 25.11 | 25.68 | 215666 | 54907 | 2.14% |
| 2025-02-11 | 25.34 | 25.14 | -0.17 | -0.67% | 24.71 | 25.34 | 171416 | 42890 | 1.70% |
| 2025-02-10 | 25.66 | 25.31 | -0.40 | -1.56% | 25.19 | 25.79 | 193179 | 48924 | 1.92% |
| 2025-02-07 | 25.48 | 25.71 | 0.27 | 1.06% | 25.14 | 25.92 | 200966 | 51486 | 1.99% |
| 2025-02-06 | 25.60 | 25.44 | -0.26 | -1.01% | 25.21 | 25.67 | 220981 | 56100 | 2.19% |
| 2025-02-05 | 26.98 | 25.70 | -1.23 | -4.57% | 25.41 | 26.98 | 186296 | 48211 | 1.85% |
| 2025-01-27 | 27.23 | 26.93 | -0.30 | -1.10% | 26.92 | 27.40 | 70864 | 19187 | 0.70% |
| 2025-01-24 | 26.60 | 27.23 | 0.45 | 1.68% | 26.55 | 27.57 | 140041 | 38093 | 1.39% |
| 2025-01-23 | 26.98 | 26.78 | -0.09 | -0.33% | 26.57 | 27.39 | 135027 | 36390 | 1.34% |
| 2025-01-22 | 26.83 | 26.87 | -0.01 | -0.04% | 26.45 | 27.10 | 93014 | 24936 | 0.92% |
| 2025-01-21 | 26.77 | 26.88 | 0.02 | 0.07% | 26.56 | 27.14 | 93531 | 25117 | 0.93% |
| 2025-01-20 | 26.52 | 26.86 | 0.51 | 1.94% | 26.45 | 27.47 | 156386 | 42052 | 1.55% |
| 2025-01-17 | 26.00 | 26.35 | 0.20 | 0.76% | 25.80 | 26.49 | 141930 | 37213 | 1.41% |
| 2025-01-16 | 25.20 | 26.15 | 1.03 | 4.10% | 25.20 | 26.50 | 232279 | 60452 | 2.30% |
| 2025-01-15 | 25.46 | 25.12 | -0.44 | -1.72% | 25.02 | 25.66 | 116732 | 29577 | 1.16% |
| 2025-01-14 | 24.37 | 25.56 | 1.25 | 5.14% | 24.21 | 25.63 | 210725 | 53135 | 2.09% |
| 2025-01-13 | 24.73 | 24.31 | -0.52 | -2.09% | 24.13 | 24.83 | 131018 | 32005 | 1.30% |
| 2025-01-10 | 25.13 | 24.83 | -0.40 | -1.59% | 24.82 | 25.39 | 111024 | 27848 | 1.10% |
| 2025-01-09 | 25.78 | 25.31 | -0.29 | -1.13% | 25.20 | 25.93 | 129842 | 33090 | 1.29% |
| 2025-01-08 | 25.00 | 25.60 | 0.46 | 1.83% | 24.71 | 25.92 | 172435 | 43658 | 1.71% |
| 2025-01-07 | 25.10 | 25.14 | -0.12 | -0.48% | 24.70 | 25.32 | 133741 | 33449 | 1.33% |
| 2025-01-06 | 25.11 | 25.26 | 0.15 | 0.60% | 24.92 | 25.65 | 124314 | 31407 | 1.23% |
| 2025-01-03 | 25.77 | 25.11 | -0.65 | -2.52% | 25.07 | 26.14 | 164781 | 42176 | 1.63% |
| 2025-01-02 | 27.42 | 25.76 | -1.77 | -6.43% | 25.60 | 27.54 | 250755 | 65894 | 2.49% |
| 2024-12-31 | 27.86 | 27.53 | -0.32 | -1.15% | 27.35 | 27.90 | 118283 | 32569 | 1.17% |
| 2024-12-30 | 28.20 | 27.85 | -0.45 | -1.59% | 27.75 | 28.55 | 130120 | 36536 | 1.29% |
| 2024-12-27 | 28.02 | 28.30 | 0.24 | 0.86% | 27.88 | 28.59 | 149311 | 42275 | 1.48% |
| 2024-12-26 | 28.21 | 28.06 | -0.25 | -0.88% | 27.94 | 28.47 | 116798 | 32848 | 1.16% |
| 2024-12-25 | 28.80 | 28.31 | -0.48 | -1.67% | 28.25 | 28.89 | 124796 | 35542 | 1.24% |