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 | 24.50 | 25.10 | 0.28 | 1.13% | 24.50 | 25.69 | 144789 | 36554 | 2.33% |
| 2025-04-02 | 24.39 | 24.82 | -0.08 | -0.32% | 24.32 | 25.39 | 137846 | 34334 | 2.22% |
| 2025-04-01 | 24.89 | 24.90 | 0.06 | 0.24% | 24.61 | 24.97 | 87786 | 21778 | 1.42% |
| 2025-03-31 | 24.50 | 24.84 | 0.16 | 0.65% | 24.06 | 24.84 | 95204 | 23283 | 1.54% |
| 2025-03-28 | 24.88 | 24.68 | -0.20 | -0.80% | 24.67 | 25.16 | 66669 | 16574 | 1.07% |
| 2025-03-27 | 24.88 | 24.88 | 0.00 | 0.00% | 24.53 | 25.20 | 73267 | 18265 | 1.18% |
| 2025-03-26 | 25.02 | 24.88 | -0.06 | -0.24% | 24.76 | 25.21 | 83345 | 20786 | 1.34% |
| 2025-03-25 | 25.32 | 24.94 | -0.37 | -1.46% | 24.82 | 25.42 | 80652 | 20228 | 1.30% |
| 2025-03-24 | 25.70 | 25.31 | -0.33 | -1.29% | 24.70 | 25.92 | 117862 | 29732 | 1.90% |
| 2025-03-21 | 26.06 | 25.64 | -0.67 | -2.55% | 25.56 | 26.29 | 119727 | 30948 | 1.93% |
| 2025-03-20 | 26.82 | 26.31 | -0.56 | -2.08% | 26.26 | 26.87 | 147883 | 39218 | 2.38% |
| 2025-03-19 | 27.07 | 26.87 | -0.26 | -0.96% | 26.70 | 27.11 | 101925 | 27368 | 1.64% |
| 2025-03-18 | 27.60 | 27.13 | -0.15 | -0.55% | 27.02 | 27.82 | 121700 | 33306 | 1.96% |
| 2025-03-17 | 27.35 | 27.28 | -0.07 | -0.26% | 26.98 | 27.74 | 120752 | 33091 | 1.95% |
| 2025-03-14 | 26.86 | 27.35 | 0.30 | 1.11% | 26.66 | 27.58 | 142664 | 38855 | 2.30% |
| 2025-03-13 | 27.60 | 27.05 | -0.76 | -2.73% | 26.69 | 27.70 | 161570 | 43756 | 2.61% |
| 2025-03-12 | 27.35 | 27.81 | 0.78 | 2.89% | 27.26 | 28.53 | 276592 | 77609 | 4.46% |
| 2025-03-11 | 26.62 | 27.03 | -0.25 | -0.92% | 26.62 | 27.37 | 132009 | 35645 | 2.13% |
| 2025-03-10 | 27.52 | 27.28 | -0.45 | -1.62% | 26.90 | 27.67 | 181010 | 49216 | 2.92% |
| 2025-03-07 | 28.24 | 27.73 | -0.81 | -2.84% | 27.43 | 28.49 | 266509 | 74464 | 4.30% |
| 2025-03-06 | 27.83 | 28.54 | 1.04 | 3.78% | 27.50 | 29.29 | 383953 | 109019 | 6.19% |
| 2025-03-05 | 27.44 | 27.50 | 0.18 | 0.66% | 27.01 | 27.71 | 181548 | 49680 | 2.93% |
| 2025-03-04 | 26.73 | 27.32 | -0.10 | -0.36% | 26.73 | 27.67 | 179928 | 49198 | 2.90% |
| 2025-03-03 | 27.51 | 27.42 | -0.09 | -0.33% | 26.70 | 28.27 | 245081 | 67761 | 3.95% |
| 2025-02-28 | 28.41 | 27.51 | -1.36 | -4.71% | 27.11 | 28.72 | 336236 | 93205 | 5.42% |
| 2025-02-27 | 30.76 | 28.87 | -2.03 | -6.57% | 28.45 | 30.85 | 453138 | 133038 | 7.31% |
| 2025-02-26 | 30.06 | 30.90 | 0.90 | 3.00% | 29.30 | 31.73 | 461077 | 140092 | 7.43% |
| 2025-02-25 | 30.28 | 30.00 | -1.77 | -5.57% | 29.80 | 31.19 | 433815 | 131547 | 6.99% |
| 2025-02-24 | 32.22 | 31.77 | 0.07 | 0.22% | 30.88 | 33.24 | 670731 | 215037 | 10.81% |
| 2025-02-21 | 30.58 | 31.70 | 1.55 | 5.14% | 29.25 | 31.80 | 706410 | 216957 | 11.39% |
| 2025-02-20 | 30.88 | 30.15 | -0.35 | -1.15% | 29.44 | 31.10 | 636936 | 192415 | 10.27% |
| 2025-02-19 | 27.30 | 30.50 | 2.77 | 9.99% | 27.30 | 30.50 | 575490 | 168993 | 9.28% |
| 2025-02-18 | 29.30 | 27.73 | -0.15 | -0.54% | 27.01 | 29.65 | 500485 | 142105 | 8.07% |
| 2025-02-17 | 29.10 | 27.88 | -1.16 | -3.99% | 27.55 | 30.60 | 559831 | 161673 | 9.03% |
| 2025-02-14 | 28.41 | 29.04 | 2.11 | 7.84% | 27.27 | 29.29 | 515198 | 146546 | 8.31% |
| 2025-02-13 | 27.71 | 26.93 | -0.77 | -2.78% | 26.55 | 27.71 | 197264 | 53388 | 3.18% |
| 2025-02-12 | 26.57 | 27.70 | 1.04 | 3.90% | 26.49 | 27.85 | 236899 | 64707 | 3.82% |
| 2025-02-11 | 26.21 | 26.66 | 0.14 | 0.53% | 25.74 | 27.20 | 231396 | 61247 | 3.73% |
| 2025-02-10 | 26.18 | 26.52 | 1.00 | 3.92% | 25.92 | 26.58 | 213627 | 56267 | 3.44% |
| 2025-02-07 | 24.80 | 25.52 | 0.75 | 3.03% | 24.60 | 26.05 | 192328 | 48672 | 3.10% |
| 2025-02-06 | 24.20 | 24.77 | 0.57 | 2.36% | 23.92 | 24.83 | 133960 | 32798 | 2.16% |
| 2025-02-05 | 23.55 | 24.20 | 1.20 | 5.22% | 23.17 | 24.59 | 162464 | 39147 | 2.62% |
| 2025-01-27 | 23.47 | 23.00 | -0.48 | -2.04% | 23.00 | 24.00 | 72345 | 16829 | 1.17% |
| 2025-01-24 | 22.95 | 23.48 | 0.46 | 2.00% | 22.88 | 23.55 | 77756 | 18153 | 1.25% |
| 2025-01-23 | 23.50 | 23.02 | -0.09 | -0.39% | 23.02 | 23.90 | 92593 | 21766 | 1.49% |
| 2025-01-22 | 22.92 | 23.11 | 0.04 | 0.17% | 22.72 | 23.39 | 81296 | 18772 | 1.31% |
| 2025-01-21 | 23.13 | 23.07 | 0.17 | 0.74% | 22.72 | 23.30 | 73596 | 16910 | 1.19% |
| 2025-01-20 | 22.60 | 22.90 | 0.58 | 2.60% | 22.38 | 23.19 | 112088 | 25670 | 1.81% |
| 2025-01-17 | 22.15 | 22.32 | -0.02 | -0.09% | 22.05 | 22.49 | 71444 | 15910 | 1.15% |
| 2025-01-16 | 22.55 | 22.34 | -0.06 | -0.27% | 22.15 | 22.91 | 83783 | 18837 | 1.35% |
| 2025-01-15 | 22.55 | 22.40 | -0.14 | -0.62% | 22.26 | 22.68 | 83626 | 18780 | 1.35% |
| 2025-01-14 | 21.99 | 22.54 | 0.73 | 3.35% | 21.70 | 22.63 | 127166 | 28343 | 2.05% |
| 2025-01-13 | 20.91 | 21.81 | 0.65 | 3.07% | 20.79 | 21.98 | 119378 | 25716 | 1.92% |
| 2025-01-10 | 21.52 | 21.16 | -0.38 | -1.76% | 21.15 | 22.13 | 101352 | 21934 | 1.63% |
| 2025-01-09 | 20.80 | 21.54 | 0.58 | 2.77% | 20.68 | 21.79 | 133864 | 28716 | 2.16% |
| 2025-01-08 | 21.50 | 20.96 | -0.64 | -2.96% | 20.25 | 21.56 | 168286 | 35167 | 2.71% |
| 2025-01-07 | 21.40 | 21.60 | 0.29 | 1.36% | 21.25 | 21.61 | 92915 | 19904 | 1.50% |
| 2025-01-06 | 21.50 | 21.31 | -0.28 | -1.30% | 21.12 | 21.86 | 120462 | 25800 | 1.94% |
| 2025-01-03 | 22.69 | 21.59 | -1.07 | -4.72% | 21.55 | 22.80 | 110977 | 24479 | 1.79% |
| 2025-01-02 | 23.46 | 22.66 | -1.02 | -4.31% | 22.35 | 23.94 | 130871 | 30300 | 2.11% |
| 2024-12-31 | 24.90 | 23.68 | -0.75 | -3.07% | 23.66 | 24.91 | 112172 | 27098 | 1.81% |
| 2024-12-30 | 24.18 | 24.43 | 0.16 | 0.66% | 23.86 | 24.76 | 112652 | 27547 | 1.82% |
| 2024-12-27 | 24.26 | 24.27 | 0.02 | 0.08% | 24.11 | 24.97 | 117226 | 28821 | 1.89% |
| 2024-12-26 | 24.00 | 24.25 | 0.25 | 1.04% | 24.00 | 24.43 | 81699 | 19826 | 1.32% |