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 | 24.92 | 24.37 | -0.63 | -2.52% | 24.04 | 25.26 | 37954 | 9324 | 2.02% |
| 2025-04-02 | 24.22 | 25.00 | 0.77 | 3.18% | 24.03 | 25.37 | 45618 | 11393 | 2.43% |
| 2025-04-01 | 24.30 | 24.23 | -0.02 | -0.08% | 24.17 | 24.63 | 27263 | 6627 | 1.45% |
| 2025-03-31 | 25.15 | 24.25 | -1.42 | -5.53% | 24.02 | 25.30 | 54462 | 13321 | 2.91% |
| 2025-03-28 | 26.86 | 26.94 | 0.03 | 0.11% | 26.65 | 27.16 | 52464 | 14088 | 2.80% |
| 2025-03-27 | 26.16 | 26.91 | 0.68 | 2.59% | 25.91 | 27.14 | 56145 | 14954 | 3.00% |
| 2025-03-26 | 25.92 | 26.23 | 0.22 | 0.85% | 25.89 | 26.43 | 22378 | 5866 | 1.19% |
| 2025-03-25 | 26.48 | 26.01 | -0.62 | -2.33% | 25.89 | 26.68 | 35166 | 9200 | 1.88% |
| 2025-03-24 | 26.65 | 26.63 | 0.00 | 0.00% | 25.96 | 26.94 | 38370 | 10160 | 2.05% |
| 2025-03-21 | 26.70 | 26.63 | -0.07 | -0.26% | 26.50 | 27.20 | 41835 | 11199 | 2.23% |
| 2025-03-20 | 26.89 | 26.70 | -0.20 | -0.74% | 26.56 | 27.06 | 31851 | 8537 | 1.70% |
| 2025-03-19 | 27.20 | 26.90 | -0.33 | -1.21% | 26.61 | 27.21 | 34303 | 9224 | 1.83% |
| 2025-03-18 | 26.60 | 27.23 | 0.69 | 2.60% | 26.60 | 27.66 | 67778 | 18454 | 3.62% |
| 2025-03-17 | 26.70 | 26.54 | -0.04 | -0.15% | 26.41 | 26.81 | 29199 | 7748 | 1.56% |
| 2025-03-14 | 26.10 | 26.58 | 0.34 | 1.30% | 25.85 | 26.70 | 43301 | 11399 | 2.32% |
| 2025-03-13 | 26.68 | 26.24 | -0.51 | -1.91% | 25.88 | 26.86 | 43069 | 11269 | 2.30% |
| 2025-03-12 | 27.15 | 26.75 | -0.44 | -1.62% | 26.68 | 27.40 | 54796 | 14758 | 2.93% |
| 2025-03-11 | 26.30 | 27.19 | 0.19 | 0.70% | 26.30 | 27.21 | 40397 | 10881 | 2.16% |
| 2025-03-10 | 27.45 | 27.00 | -0.53 | -1.93% | 26.69 | 27.52 | 58301 | 15720 | 3.12% |
| 2025-03-07 | 27.61 | 27.53 | -0.07 | -0.25% | 27.36 | 28.04 | 82407 | 22852 | 4.41% |
| 2025-03-06 | 27.53 | 27.60 | 0.07 | 0.25% | 26.80 | 27.99 | 112375 | 30878 | 6.01% |
| 2025-03-05 | 26.10 | 27.53 | 1.17 | 4.44% | 26.10 | 27.53 | 118431 | 31969 | 6.33% |
| 2025-03-04 | 26.00 | 26.36 | 1.34 | 5.36% | 25.81 | 26.59 | 98103 | 25771 | 5.25% |
| 2025-03-03 | 24.63 | 25.02 | 0.33 | 1.34% | 24.61 | 26.10 | 54266 | 13768 | 2.90% |
| 2025-02-28 | 25.84 | 24.69 | -1.21 | -4.67% | 24.61 | 25.90 | 34249 | 8610 | 1.83% |
| 2025-02-27 | 26.03 | 25.90 | -0.13 | -0.50% | 25.29 | 26.21 | 44334 | 11414 | 2.37% |
| 2025-02-26 | 26.30 | 26.03 | -0.26 | -0.99% | 25.82 | 26.47 | 49984 | 13040 | 2.67% |
| 2025-02-25 | 26.17 | 26.29 | -0.28 | -1.05% | 26.00 | 26.56 | 37861 | 9975 | 2.02% |
| 2025-02-24 | 26.73 | 26.57 | 0.00 | 0.00% | 26.31 | 27.19 | 55814 | 14934 | 2.98% |
| 2025-02-21 | 26.50 | 26.57 | 0.25 | 0.95% | 26.11 | 26.69 | 41996 | 11112 | 2.25% |
| 2025-02-20 | 26.00 | 26.32 | 0.24 | 0.92% | 25.94 | 26.67 | 42910 | 11297 | 2.29% |
| 2025-02-19 | 25.93 | 26.08 | 0.28 | 1.09% | 25.74 | 26.20 | 45148 | 11729 | 2.41% |
| 2025-02-18 | 26.37 | 25.80 | -0.71 | -2.68% | 25.65 | 26.86 | 66300 | 17408 | 3.54% |
| 2025-02-17 | 25.98 | 26.51 | 0.95 | 3.72% | 25.97 | 27.34 | 102914 | 27468 | 5.50% |
| 2025-02-14 | 25.44 | 25.56 | 0.12 | 0.47% | 25.18 | 25.82 | 40772 | 10407 | 2.18% |
| 2025-02-13 | 26.00 | 25.44 | -0.53 | -2.04% | 25.30 | 26.00 | 46722 | 11941 | 2.50% |
| 2025-02-12 | 25.88 | 25.97 | 0.08 | 0.31% | 25.56 | 26.07 | 43698 | 11301 | 2.34% |
| 2025-02-11 | 26.00 | 25.89 | -0.04 | -0.15% | 25.50 | 26.25 | 64111 | 16611 | 3.43% |
| 2025-02-10 | 24.75 | 25.93 | 1.18 | 4.77% | 24.70 | 26.13 | 94365 | 24029 | 5.05% |
| 2025-02-07 | 24.61 | 24.75 | 0.15 | 0.61% | 24.31 | 25.05 | 56820 | 14010 | 3.04% |
| 2025-02-06 | 24.08 | 24.60 | 0.33 | 1.36% | 24.07 | 24.79 | 38398 | 9386 | 2.05% |
| 2025-02-05 | 23.92 | 24.27 | 0.63 | 2.66% | 23.91 | 24.55 | 35031 | 8497 | 1.87% |
| 2025-01-27 | 23.63 | 23.64 | 0.00 | 0.00% | 23.60 | 24.23 | 28773 | 6882 | 1.54% |
| 2025-01-24 | 22.80 | 23.64 | 0.74 | 3.23% | 22.78 | 23.70 | 38189 | 8915 | 2.04% |
| 2025-01-23 | 23.19 | 22.90 | 0.01 | 0.04% | 22.88 | 23.36 | 26053 | 6035 | 1.39% |
| 2025-01-22 | 23.20 | 22.89 | -0.26 | -1.12% | 22.79 | 23.20 | 17725 | 4070 | 0.95% |
| 2025-01-21 | 23.20 | 23.15 | 0.02 | 0.09% | 22.80 | 23.29 | 22237 | 5121 | 1.19% |
| 2025-01-20 | 23.12 | 23.13 | 0.38 | 1.67% | 22.99 | 23.33 | 25315 | 5863 | 1.35% |
| 2025-01-17 | 22.50 | 22.75 | 0.06 | 0.26% | 22.50 | 22.89 | 19121 | 4348 | 1.02% |
| 2025-01-16 | 22.84 | 22.69 | 0.02 | 0.09% | 22.41 | 22.98 | 21589 | 4907 | 1.15% |
| 2025-01-15 | 22.87 | 22.67 | -0.26 | -1.13% | 22.60 | 22.94 | 21219 | 4831 | 1.13% |
| 2025-01-14 | 22.00 | 22.93 | 0.99 | 4.51% | 21.98 | 22.97 | 38857 | 8753 | 2.08% |
| 2025-01-13 | 21.90 | 21.94 | 0.02 | 0.09% | 21.20 | 22.00 | 30954 | 6704 | 1.65% |
| 2025-01-10 | 22.29 | 21.92 | -0.31 | -1.39% | 21.92 | 22.99 | 44888 | 10110 | 2.40% |
| 2025-01-09 | 21.99 | 22.23 | -0.02 | -0.09% | 21.99 | 22.53 | 24221 | 5408 | 1.29% |
| 2025-01-08 | 22.30 | 22.25 | -0.33 | -1.46% | 21.67 | 22.55 | 35483 | 7826 | 1.90% |
| 2025-01-07 | 22.12 | 22.58 | 0.54 | 2.45% | 22.01 | 22.58 | 19962 | 4457 | 1.07% |
| 2025-01-06 | 22.28 | 22.04 | -0.23 | -1.03% | 21.80 | 22.39 | 18907 | 4173 | 1.01% |
| 2025-01-03 | 23.01 | 22.27 | -0.69 | -3.01% | 22.24 | 23.17 | 29286 | 6636 | 1.57% |
| 2025-01-02 | 23.50 | 22.96 | -0.56 | -2.38% | 22.70 | 23.69 | 29834 | 6908 | 1.60% |
| 2024-12-31 | 24.54 | 23.52 | -0.96 | -3.92% | 23.45 | 24.60 | 53329 | 12740 | 2.85% |
| 2024-12-30 | 25.23 | 24.48 | -0.81 | -3.20% | 24.37 | 25.34 | 51372 | 12706 | 2.75% |
| 2024-12-27 | 25.19 | 25.29 | 0.11 | 0.44% | 24.98 | 25.59 | 32125 | 8154 | 1.72% |
| 2024-12-26 | 24.52 | 25.18 | 0.56 | 2.27% | 24.52 | 25.58 | 27364 | 6870 | 1.46% |