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 | 24.90 | 25.21 | 0.09 | 0.36% | 24.86 | 25.55 | 201582 | 50926 | 1.43% |
| 2025-04-02 | 25.36 | 25.12 | -0.38 | -1.49% | 25.04 | 25.65 | 201381 | 50814 | 1.42% |
| 2025-04-01 | 24.34 | 25.50 | 1.23 | 5.07% | 24.34 | 26.23 | 509663 | 129704 | 3.60% |
| 2025-03-31 | 24.54 | 24.27 | -0.53 | -2.14% | 24.11 | 24.67 | 157286 | 38286 | 1.11% |
| 2025-03-28 | 24.93 | 24.80 | -0.20 | -0.80% | 24.79 | 25.39 | 186468 | 46718 | 1.32% |
| 2025-03-27 | 24.70 | 25.00 | 0.21 | 0.85% | 24.39 | 25.09 | 159709 | 39622 | 1.13% |
| 2025-03-26 | 24.74 | 24.79 | 0.07 | 0.28% | 24.66 | 24.97 | 99046 | 24580 | 0.70% |
| 2025-03-25 | 24.64 | 24.72 | 0.00 | 0.00% | 24.54 | 24.81 | 97733 | 24132 | 0.69% |
| 2025-03-24 | 24.98 | 24.72 | -0.02 | -0.08% | 24.39 | 25.40 | 167977 | 41659 | 1.19% |
| 2025-03-21 | 25.10 | 24.74 | -0.41 | -1.63% | 24.66 | 25.25 | 181382 | 45139 | 1.28% |
| 2025-03-20 | 25.50 | 25.15 | -0.38 | -1.49% | 25.10 | 25.56 | 138300 | 34993 | 0.98% |
| 2025-03-19 | 25.63 | 25.53 | -0.22 | -0.85% | 25.47 | 25.99 | 196497 | 50548 | 1.39% |
| 2025-03-18 | 25.70 | 25.75 | 0.21 | 0.82% | 25.40 | 25.91 | 226054 | 58147 | 1.60% |
| 2025-03-17 | 25.49 | 25.54 | -0.03 | -0.12% | 25.33 | 25.78 | 218638 | 55837 | 1.55% |
| 2025-03-14 | 24.70 | 25.57 | 0.87 | 3.52% | 24.60 | 25.70 | 299846 | 75834 | 2.12% |
| 2025-03-13 | 25.01 | 24.70 | -0.32 | -1.28% | 24.57 | 25.08 | 139785 | 34634 | 0.99% |
| 2025-03-12 | 25.24 | 25.02 | -0.21 | -0.83% | 25.00 | 25.35 | 124701 | 31326 | 0.88% |
| 2025-03-11 | 24.83 | 25.23 | 0.15 | 0.60% | 24.77 | 25.23 | 130698 | 32624 | 0.92% |
| 2025-03-10 | 25.02 | 25.08 | 0.07 | 0.28% | 24.85 | 25.35 | 137888 | 34559 | 0.97% |
| 2025-03-07 | 25.34 | 25.01 | -0.49 | -1.92% | 24.92 | 25.34 | 172786 | 43408 | 1.22% |
| 2025-03-06 | 24.96 | 25.50 | 0.74 | 2.99% | 24.85 | 25.71 | 269936 | 68337 | 1.91% |
| 2025-03-05 | 25.00 | 24.76 | -0.33 | -1.32% | 24.61 | 25.09 | 158267 | 39166 | 1.12% |
| 2025-03-04 | 25.08 | 25.09 | 0.01 | 0.04% | 24.74 | 25.16 | 141827 | 35416 | 1.00% |
| 2025-03-03 | 25.02 | 25.08 | -0.02 | -0.08% | 24.97 | 25.63 | 185447 | 46896 | 1.31% |
| 2025-02-28 | 25.90 | 25.10 | -0.91 | -3.50% | 24.89 | 26.17 | 260360 | 66217 | 1.84% |
| 2025-02-27 | 26.25 | 26.01 | -0.24 | -0.91% | 25.75 | 26.45 | 224096 | 58376 | 1.58% |
| 2025-02-26 | 26.07 | 26.25 | 0.15 | 0.57% | 25.94 | 26.34 | 207488 | 54229 | 1.47% |
| 2025-02-25 | 25.91 | 26.10 | -0.07 | -0.27% | 25.77 | 26.53 | 200098 | 52173 | 1.41% |
| 2025-02-24 | 26.85 | 26.17 | -0.68 | -2.53% | 25.96 | 26.86 | 321540 | 84503 | 2.27% |
| 2025-02-21 | 26.35 | 26.85 | 0.71 | 2.72% | 26.32 | 27.80 | 415180 | 112068 | 2.94% |
| 2025-02-20 | 25.69 | 26.14 | 0.51 | 1.99% | 25.60 | 26.68 | 281175 | 73867 | 1.99% |
| 2025-02-19 | 25.43 | 25.63 | 0.23 | 0.91% | 25.12 | 25.83 | 210858 | 53707 | 1.49% |
| 2025-02-18 | 26.28 | 25.40 | -1.09 | -4.11% | 25.35 | 26.30 | 272968 | 70570 | 1.93% |
| 2025-02-17 | 25.78 | 26.49 | 1.00 | 3.92% | 25.58 | 26.89 | 464824 | 122609 | 3.29% |
| 2025-02-14 | 24.95 | 25.49 | 0.46 | 1.84% | 24.94 | 25.69 | 265092 | 67334 | 1.87% |
| 2025-02-13 | 25.25 | 25.03 | -0.31 | -1.22% | 25.02 | 25.43 | 167376 | 42158 | 1.18% |
| 2025-02-12 | 25.15 | 25.34 | 0.14 | 0.56% | 24.81 | 25.34 | 191067 | 47875 | 1.35% |
| 2025-02-11 | 25.78 | 25.20 | -0.61 | -2.36% | 25.15 | 25.79 | 176128 | 44569 | 1.25% |
| 2025-02-10 | 25.26 | 25.81 | 0.41 | 1.61% | 25.18 | 25.83 | 243521 | 62210 | 1.72% |
| 2025-02-07 | 24.58 | 25.40 | 0.75 | 3.04% | 24.51 | 25.73 | 311547 | 78627 | 2.20% |
| 2025-02-06 | 24.20 | 24.65 | 0.36 | 1.48% | 23.74 | 24.65 | 213177 | 51793 | 1.51% |
| 2025-02-05 | 24.29 | 24.29 | 0.20 | 0.83% | 24.11 | 24.48 | 112936 | 27438 | 0.80% |
| 2025-01-27 | 24.45 | 24.09 | -0.22 | -0.90% | 24.09 | 24.75 | 114576 | 27897 | 0.81% |
| 2025-01-24 | 24.30 | 24.31 | -0.01 | -0.04% | 24.17 | 24.52 | 125128 | 30435 | 0.88% |
| 2025-01-23 | 24.43 | 24.32 | 0.18 | 0.75% | 24.32 | 24.97 | 152244 | 37520 | 1.08% |
| 2025-01-22 | 24.46 | 24.14 | -0.49 | -1.99% | 24.11 | 24.49 | 111933 | 27131 | 0.79% |
| 2025-01-21 | 24.99 | 24.63 | -0.24 | -0.97% | 24.41 | 25.03 | 112008 | 27562 | 0.79% |
| 2025-01-20 | 25.08 | 24.87 | 0.01 | 0.04% | 24.85 | 25.25 | 117905 | 29492 | 0.83% |
| 2025-01-17 | 24.82 | 24.86 | -0.04 | -0.16% | 24.65 | 25.07 | 98640 | 24520 | 0.70% |
| 2025-01-16 | 25.15 | 24.90 | -0.09 | -0.36% | 24.80 | 25.45 | 107888 | 27079 | 0.76% |
| 2025-01-15 | 25.20 | 24.99 | -0.32 | -1.26% | 24.89 | 25.24 | 107264 | 26846 | 0.76% |
| 2025-01-14 | 24.53 | 25.31 | 0.82 | 3.35% | 24.49 | 25.32 | 172016 | 42988 | 1.22% |
| 2025-01-13 | 24.00 | 24.49 | 0.27 | 1.11% | 23.96 | 24.60 | 108867 | 26506 | 0.77% |
| 2025-01-10 | 24.95 | 24.22 | -0.74 | -2.96% | 24.22 | 24.99 | 136712 | 33587 | 0.97% |
| 2025-01-09 | 25.10 | 24.96 | -0.21 | -0.83% | 24.83 | 25.28 | 122976 | 30799 | 0.87% |
| 2025-01-08 | 25.28 | 25.17 | -0.17 | -0.67% | 24.78 | 25.54 | 150134 | 37868 | 1.06% |
| 2025-01-07 | 25.63 | 25.34 | -0.23 | -0.90% | 24.92 | 25.63 | 146267 | 36817 | 1.03% |
| 2025-01-06 | 24.77 | 25.57 | 0.80 | 3.23% | 24.77 | 25.80 | 216879 | 55149 | 1.53% |
| 2025-01-03 | 25.30 | 24.77 | -0.47 | -1.86% | 24.70 | 25.45 | 170109 | 42686 | 1.20% |
| 2025-01-02 | 26.20 | 25.24 | -1.06 | -4.03% | 25.01 | 26.39 | 209461 | 53736 | 1.48% |
| 2024-12-31 | 27.60 | 26.30 | -1.23 | -4.47% | 26.30 | 27.67 | 219318 | 58918 | 1.55% |
| 2024-12-30 | 27.92 | 27.53 | -0.40 | -1.43% | 27.46 | 27.92 | 143818 | 39729 | 1.02% |
| 2024-12-27 | 27.99 | 27.93 | -0.06 | -0.21% | 27.76 | 28.14 | 133214 | 37251 | 0.94% |
| 2024-12-26 | 28.05 | 27.99 | -0.05 | -0.18% | 27.88 | 28.23 | 122598 | 34374 | 0.87% |
| 2024-12-25 | 27.85 | 28.04 | 0.38 | 1.37% | 27.50 | 28.21 | 144136 | 40114 | 1.02% |