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 | 25.30 | 24.70 | -0.97 | -3.78% | 24.42 | 25.67 | 49824 | 12447 | 5.94% |
| 2025-04-02 | 26.02 | 25.67 | -0.67 | -2.54% | 25.51 | 26.46 | 53159 | 13755 | 6.34% |
| 2025-04-01 | 25.80 | 26.34 | 0.54 | 2.09% | 25.79 | 26.65 | 72981 | 19094 | 8.70% |
| 2025-03-31 | 26.12 | 25.80 | -0.58 | -2.20% | 25.65 | 27.12 | 111880 | 29502 | 13.33% |
| 2025-03-28 | 23.97 | 26.38 | 2.40 | 10.01% | 23.86 | 26.38 | 40225 | 10474 | 4.79% |
| 2025-03-27 | 24.53 | 23.98 | -0.65 | -2.64% | 23.90 | 24.63 | 23174 | 5590 | 2.76% |
| 2025-03-26 | 24.19 | 24.63 | 0.38 | 1.57% | 23.80 | 25.13 | 38006 | 9355 | 4.53% |
| 2025-03-25 | 23.36 | 24.25 | 0.75 | 3.19% | 23.27 | 25.50 | 40867 | 9947 | 4.87% |
| 2025-03-24 | 24.30 | 23.50 | -0.67 | -2.77% | 23.01 | 24.31 | 28218 | 6668 | 3.36% |
| 2025-03-21 | 24.54 | 24.17 | -0.49 | -1.99% | 24.05 | 24.77 | 19497 | 4742 | 2.32% |
| 2025-03-20 | 24.76 | 24.66 | -0.10 | -0.40% | 24.57 | 25.03 | 17968 | 4452 | 2.14% |
| 2025-03-19 | 25.01 | 24.76 | -0.28 | -1.12% | 24.50 | 25.09 | 21644 | 5359 | 2.58% |
| 2025-03-18 | 24.90 | 25.04 | 0.22 | 0.89% | 24.75 | 25.18 | 22349 | 5582 | 2.66% |
| 2025-03-17 | 24.70 | 24.82 | 0.16 | 0.65% | 24.60 | 25.24 | 20523 | 5099 | 2.45% |
| 2025-03-14 | 24.13 | 24.66 | 0.47 | 1.94% | 23.93 | 24.75 | 23618 | 5780 | 2.82% |
| 2025-03-13 | 24.62 | 24.19 | -0.47 | -1.91% | 24.01 | 24.81 | 18823 | 4571 | 2.24% |
| 2025-03-12 | 25.12 | 24.66 | -0.37 | -1.48% | 24.64 | 25.15 | 20337 | 5045 | 2.42% |
| 2025-03-11 | 24.61 | 25.03 | 0.16 | 0.64% | 24.13 | 25.07 | 29777 | 7320 | 3.55% |
| 2025-03-10 | 24.04 | 24.87 | 0.85 | 3.54% | 23.97 | 24.88 | 33518 | 8231 | 3.99% |
| 2025-03-07 | 24.33 | 24.02 | -0.46 | -1.88% | 23.86 | 24.53 | 18916 | 4554 | 2.25% |
| 2025-03-06 | 23.96 | 24.48 | 0.54 | 2.26% | 23.96 | 24.74 | 21518 | 5244 | 2.56% |
| 2025-03-05 | 24.42 | 23.94 | -0.47 | -1.93% | 23.58 | 24.59 | 19657 | 4693 | 2.34% |
| 2025-03-04 | 24.08 | 24.41 | 0.07 | 0.29% | 23.93 | 24.45 | 15976 | 3866 | 1.90% |
| 2025-03-03 | 24.20 | 24.34 | 0.14 | 0.58% | 24.11 | 24.95 | 21507 | 5284 | 2.56% |
| 2025-02-28 | 25.01 | 24.20 | -0.81 | -3.24% | 24.11 | 25.46 | 29307 | 7275 | 3.49% |
| 2025-02-27 | 25.37 | 25.01 | -0.37 | -1.46% | 24.47 | 25.37 | 27933 | 6948 | 3.33% |
| 2025-02-26 | 24.51 | 25.38 | 0.86 | 3.51% | 24.51 | 25.47 | 35291 | 8822 | 4.21% |
| 2025-02-25 | 24.50 | 24.52 | -0.01 | -0.04% | 24.20 | 24.85 | 25535 | 6289 | 3.04% |
| 2025-02-24 | 24.30 | 24.53 | 0.13 | 0.53% | 24.04 | 24.65 | 22556 | 5505 | 2.69% |
| 2025-02-21 | 23.93 | 24.40 | 0.47 | 1.96% | 23.51 | 24.48 | 29088 | 7001 | 3.47% |
| 2025-02-20 | 24.07 | 23.93 | -0.15 | -0.62% | 23.60 | 24.07 | 18244 | 4349 | 2.17% |
| 2025-02-19 | 23.70 | 24.08 | 0.36 | 1.52% | 23.52 | 24.24 | 18347 | 4389 | 2.19% |
| 2025-02-18 | 24.58 | 23.72 | -0.79 | -3.22% | 23.62 | 24.79 | 27476 | 6668 | 3.27% |
| 2025-02-17 | 23.90 | 24.51 | 0.61 | 2.55% | 23.90 | 25.15 | 39347 | 9650 | 4.69% |
| 2025-02-14 | 23.61 | 23.90 | 0.08 | 0.34% | 23.61 | 24.18 | 15759 | 3774 | 1.88% |
| 2025-02-13 | 24.14 | 23.82 | -0.38 | -1.57% | 23.80 | 24.30 | 16825 | 4049 | 2.01% |
| 2025-02-12 | 24.01 | 24.20 | 0.16 | 0.67% | 23.66 | 24.20 | 18830 | 4510 | 2.24% |
| 2025-02-11 | 24.48 | 24.04 | -0.56 | -2.28% | 23.86 | 24.62 | 18378 | 4419 | 2.19% |
| 2025-02-10 | 24.52 | 24.60 | 0.08 | 0.33% | 24.11 | 24.68 | 21623 | 5266 | 2.58% |
| 2025-02-07 | 23.91 | 24.52 | 0.73 | 3.07% | 23.79 | 24.96 | 36484 | 8967 | 4.35% |
| 2025-02-06 | 23.27 | 23.79 | 0.57 | 2.45% | 22.95 | 23.84 | 18176 | 4257 | 2.17% |
| 2025-02-05 | 22.89 | 23.22 | 0.48 | 2.11% | 22.61 | 23.48 | 17254 | 3986 | 2.06% |
| 2025-01-27 | 23.32 | 22.74 | -0.56 | -2.40% | 22.71 | 23.76 | 15742 | 3632 | 1.88% |
| 2025-01-24 | 22.80 | 23.30 | 0.49 | 2.15% | 22.60 | 23.39 | 21105 | 4879 | 2.52% |
| 2025-01-23 | 23.14 | 22.81 | -0.04 | -0.18% | 22.80 | 23.42 | 16595 | 3836 | 1.98% |
| 2025-01-22 | 23.30 | 22.85 | -0.52 | -2.23% | 22.77 | 23.30 | 15320 | 3516 | 1.83% |
| 2025-01-21 | 24.06 | 23.37 | -0.87 | -3.59% | 23.18 | 24.24 | 27053 | 6346 | 3.22% |
| 2025-01-20 | 24.30 | 24.24 | -0.13 | -0.53% | 24.12 | 24.73 | 14293 | 3476 | 1.70% |
| 2025-01-17 | 24.31 | 24.37 | -0.18 | -0.73% | 24.01 | 24.72 | 16955 | 4119 | 2.02% |
| 2025-01-16 | 24.55 | 24.55 | 0.02 | 0.08% | 24.27 | 25.08 | 22204 | 5471 | 2.65% |
| 2025-01-15 | 24.48 | 24.53 | 0.07 | 0.29% | 24.09 | 25.15 | 28407 | 6982 | 3.39% |
| 2025-01-14 | 23.56 | 24.46 | 1.12 | 4.80% | 23.46 | 24.55 | 29379 | 7061 | 3.50% |
| 2025-01-13 | 22.79 | 23.34 | 0.15 | 0.65% | 22.50 | 23.35 | 18161 | 4171 | 2.16% |
| 2025-01-10 | 24.52 | 23.19 | -1.42 | -5.77% | 23.18 | 24.72 | 29124 | 6954 | 3.47% |
| 2025-01-09 | 24.40 | 24.61 | 0.01 | 0.04% | 24.30 | 25.56 | 25485 | 6352 | 3.04% |
| 2025-01-08 | 25.24 | 24.60 | -0.65 | -2.57% | 24.07 | 25.57 | 27636 | 6812 | 3.29% |
| 2025-01-07 | 25.76 | 25.25 | -0.52 | -2.02% | 24.78 | 25.76 | 29774 | 7472 | 3.55% |
| 2025-01-06 | 24.50 | 25.77 | 1.07 | 4.33% | 22.23 | 26.14 | 43380 | 10815 | 5.17% |
| 2025-01-03 | 27.32 | 24.70 | -2.52 | -9.26% | 24.57 | 27.75 | 51954 | 13332 | 6.19% |
| 2025-01-02 | 28.30 | 27.22 | -1.27 | -4.46% | 27.03 | 28.72 | 41041 | 11396 | 4.89% |
| 2024-12-31 | 29.92 | 28.49 | -1.40 | -4.68% | 28.40 | 30.35 | 46635 | 13653 | 5.56% |
| 2024-12-30 | 29.80 | 29.89 | 0.11 | 0.37% | 29.20 | 30.18 | 48123 | 14311 | 5.74% |
| 2024-12-27 | 29.29 | 29.78 | 0.28 | 0.95% | 29.12 | 29.92 | 56107 | 16615 | 6.69% |
| 2024-12-26 | 29.21 | 29.50 | 0.45 | 1.55% | 29.00 | 29.79 | 55722 | 16452 | 6.64% |
| 2024-12-25 | 29.95 | 29.05 | -0.60 | -2.02% | 29.00 | 30.40 | 90390 | 26760 | 10.77% |