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 | 25.26 | 25.25 | -0.24 | -0.94% | 24.90 | 25.53 | 211059 | 53116 | 2.05% |
| 2025-04-02 | 25.74 | 25.49 | -0.22 | -0.86% | 25.41 | 25.88 | 204564 | 52297 | 1.99% |
| 2025-04-01 | 24.31 | 25.71 | 1.48 | 6.11% | 24.31 | 26.25 | 500758 | 127865 | 4.87% |
| 2025-03-31 | 23.93 | 24.23 | 0.30 | 1.25% | 23.86 | 24.57 | 229761 | 55781 | 2.24% |
| 2025-03-28 | 24.06 | 23.93 | -0.13 | -0.54% | 23.93 | 24.67 | 159329 | 38724 | 1.55% |
| 2025-03-27 | 24.01 | 24.06 | 0.03 | 0.12% | 23.70 | 24.25 | 119647 | 28718 | 1.16% |
| 2025-03-26 | 24.08 | 24.03 | -0.26 | -1.07% | 23.95 | 24.65 | 140247 | 33975 | 1.36% |
| 2025-03-25 | 24.50 | 24.29 | -0.20 | -0.82% | 24.14 | 25.05 | 173202 | 42501 | 1.68% |
| 2025-03-24 | 25.04 | 24.49 | -0.70 | -2.78% | 24.02 | 25.27 | 295141 | 72446 | 2.87% |
| 2025-03-21 | 24.35 | 25.19 | 0.81 | 3.32% | 24.16 | 25.88 | 481349 | 121594 | 4.68% |
| 2025-03-20 | 24.49 | 24.38 | 0.01 | 0.04% | 24.33 | 24.74 | 148402 | 36347 | 1.44% |
| 2025-03-19 | 24.38 | 24.37 | -0.18 | -0.73% | 24.12 | 24.59 | 144346 | 35142 | 1.40% |
| 2025-03-18 | 24.50 | 24.55 | 0.53 | 2.21% | 24.24 | 24.85 | 255072 | 62739 | 2.48% |
| 2025-03-17 | 24.20 | 24.02 | -0.16 | -0.66% | 23.94 | 24.32 | 102393 | 24670 | 1.00% |
| 2025-03-14 | 23.88 | 24.18 | 0.28 | 1.17% | 23.72 | 24.26 | 172335 | 41419 | 1.68% |
| 2025-03-13 | 24.06 | 23.90 | -0.13 | -0.54% | 23.61 | 24.11 | 93688 | 22340 | 0.91% |
| 2025-03-12 | 24.29 | 24.03 | -0.17 | -0.70% | 23.99 | 24.49 | 124563 | 30115 | 1.21% |
| 2025-03-11 | 23.66 | 24.20 | 0.27 | 1.13% | 23.61 | 24.62 | 166142 | 40309 | 1.62% |
| 2025-03-10 | 24.00 | 23.93 | -0.17 | -0.71% | 23.66 | 24.18 | 123930 | 29559 | 1.21% |
| 2025-03-07 | 24.47 | 24.10 | -0.45 | -1.83% | 24.00 | 24.48 | 135510 | 32764 | 1.32% |
| 2025-03-06 | 24.50 | 24.55 | 0.10 | 0.41% | 24.43 | 24.88 | 163783 | 40345 | 1.59% |
| 2025-03-05 | 24.45 | 24.45 | -0.13 | -0.53% | 24.30 | 24.73 | 108260 | 26462 | 1.05% |
| 2025-03-04 | 24.66 | 24.58 | -0.10 | -0.41% | 24.49 | 25.20 | 192160 | 47658 | 1.87% |
| 2025-03-03 | 24.07 | 24.68 | 0.59 | 2.45% | 23.90 | 25.12 | 249927 | 61710 | 2.43% |
| 2025-02-28 | 24.88 | 24.09 | -0.40 | -1.63% | 24.00 | 25.30 | 214014 | 52443 | 2.08% |
| 2025-02-27 | 24.52 | 24.49 | -0.01 | -0.04% | 24.16 | 24.85 | 142396 | 34752 | 1.39% |
| 2025-02-26 | 24.15 | 24.50 | 0.31 | 1.28% | 23.90 | 24.74 | 157680 | 38607 | 1.53% |
| 2025-02-25 | 23.86 | 24.19 | -0.06 | -0.25% | 23.62 | 24.54 | 189503 | 45661 | 1.84% |
| 2025-02-24 | 24.60 | 24.25 | -0.40 | -1.62% | 24.11 | 24.79 | 230796 | 56112 | 2.25% |
| 2025-02-21 | 24.55 | 24.65 | 0.15 | 0.61% | 24.40 | 24.81 | 234871 | 57800 | 2.28% |
| 2025-02-20 | 25.19 | 24.50 | -0.71 | -2.82% | 24.42 | 25.19 | 217196 | 53432 | 2.11% |
| 2025-02-19 | 24.60 | 25.21 | 0.46 | 1.86% | 24.51 | 25.53 | 240006 | 60112 | 2.33% |
| 2025-02-18 | 24.75 | 24.75 | -0.06 | -0.24% | 24.54 | 25.08 | 239660 | 59567 | 2.33% |
| 2025-02-17 | 24.87 | 24.81 | 0.06 | 0.24% | 24.37 | 25.17 | 214914 | 52992 | 2.09% |
| 2025-02-14 | 23.66 | 24.75 | 0.95 | 3.99% | 23.66 | 24.76 | 281873 | 68773 | 2.74% |
| 2025-02-13 | 24.43 | 23.80 | -0.62 | -2.54% | 23.79 | 24.49 | 176717 | 42372 | 1.72% |
| 2025-02-12 | 24.00 | 24.42 | 0.30 | 1.24% | 23.90 | 24.52 | 187427 | 45504 | 1.82% |
| 2025-02-11 | 23.85 | 24.12 | 0.14 | 0.58% | 23.85 | 24.75 | 222285 | 53931 | 2.16% |
| 2025-02-10 | 23.95 | 23.98 | 0.04 | 0.17% | 23.74 | 24.32 | 204242 | 49087 | 1.99% |
| 2025-02-07 | 23.70 | 23.94 | 0.28 | 1.18% | 23.38 | 24.30 | 220319 | 52684 | 2.14% |
| 2025-02-06 | 23.28 | 23.66 | 0.29 | 1.24% | 23.18 | 23.74 | 154070 | 36334 | 1.50% |
| 2025-02-05 | 23.98 | 23.37 | -0.43 | -1.81% | 23.14 | 24.05 | 178487 | 41835 | 1.74% |
| 2025-01-27 | 23.80 | 23.80 | 0.06 | 0.25% | 23.49 | 24.02 | 181794 | 43293 | 1.77% |
| 2025-01-24 | 23.50 | 23.74 | 0.22 | 0.94% | 23.49 | 24.04 | 162222 | 38670 | 1.58% |
| 2025-01-23 | 24.00 | 23.52 | -0.25 | -1.05% | 23.45 | 24.07 | 193579 | 45967 | 1.88% |
| 2025-01-22 | 23.83 | 23.77 | -0.13 | -0.54% | 23.44 | 23.98 | 161425 | 38258 | 1.57% |
| 2025-01-21 | 24.07 | 23.90 | -0.06 | -0.25% | 23.67 | 24.10 | 184359 | 43915 | 1.79% |
| 2025-01-20 | 23.45 | 23.96 | 0.70 | 3.01% | 23.28 | 24.40 | 362457 | 86963 | 3.53% |
| 2025-01-17 | 22.80 | 23.26 | 0.66 | 2.92% | 22.49 | 23.45 | 318639 | 73639 | 3.10% |
| 2025-01-16 | 22.52 | 22.60 | 0.25 | 1.12% | 22.22 | 22.93 | 184971 | 41670 | 1.80% |
| 2025-01-15 | 22.65 | 22.35 | 0.69 | 3.19% | 22.31 | 23.32 | 321825 | 73032 | 3.13% |
| 2025-01-14 | 20.63 | 21.66 | 1.07 | 5.20% | 20.54 | 21.66 | 176221 | 37418 | 1.71% |
| 2025-01-13 | 20.60 | 20.59 | -0.21 | -1.01% | 20.42 | 20.93 | 96654 | 19952 | 0.94% |
| 2025-01-10 | 20.90 | 20.80 | -0.12 | -0.57% | 20.78 | 21.30 | 108441 | 22808 | 1.05% |
| 2025-01-09 | 20.65 | 20.92 | 0.18 | 0.87% | 20.65 | 21.14 | 111791 | 23396 | 1.09% |
| 2025-01-08 | 20.72 | 20.74 | -0.06 | -0.29% | 20.21 | 20.99 | 119428 | 24574 | 1.16% |
| 2025-01-07 | 20.40 | 20.80 | 0.40 | 1.96% | 20.34 | 20.85 | 105852 | 21870 | 1.03% |
| 2025-01-06 | 20.38 | 20.40 | 0.09 | 0.44% | 20.18 | 20.65 | 127646 | 26032 | 1.24% |
| 2025-01-03 | 21.04 | 20.31 | -0.63 | -3.01% | 20.28 | 21.18 | 157869 | 32627 | 1.54% |
| 2025-01-02 | 21.88 | 20.94 | -1.01 | -4.60% | 20.71 | 22.03 | 192913 | 41173 | 1.88% |
| 2024-12-31 | 22.70 | 21.95 | -0.78 | -3.43% | 21.90 | 22.83 | 178765 | 39704 | 1.74% |
| 2024-12-30 | 22.64 | 22.73 | -0.07 | -0.31% | 22.62 | 23.25 | 177424 | 40701 | 1.73% |
| 2024-12-27 | 22.58 | 22.80 | 0.17 | 0.75% | 22.44 | 23.09 | 178327 | 40714 | 1.73% |
| 2024-12-26 | 22.25 | 22.63 | 0.38 | 1.71% | 22.15 | 22.75 | 130490 | 29481 | 1.27% |
| 2024-12-25 | 22.75 | 22.25 | -0.36 | -1.59% | 22.09 | 22.75 | 105075 | 23442 | 1.02% |