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 | 24.97 | 24.56 | 0.71 | 2.98% | 24.08 | 25.48 | 180417 | 44503 | 7.82% |
| 2025-04-02 | 23.90 | 23.85 | -0.07 | -0.29% | 23.71 | 24.38 | 55541 | 13328 | 2.41% |
| 2025-04-01 | 23.21 | 23.92 | 0.84 | 3.64% | 23.09 | 24.52 | 93478 | 22345 | 4.05% |
| 2025-03-31 | 23.41 | 23.08 | -0.72 | -3.03% | 22.72 | 23.60 | 55987 | 12895 | 2.43% |
| 2025-03-28 | 23.87 | 23.80 | -0.12 | -0.50% | 23.23 | 24.23 | 66924 | 15779 | 2.90% |
| 2025-03-27 | 24.32 | 23.92 | -0.63 | -2.57% | 23.90 | 24.46 | 79690 | 19219 | 3.45% |
| 2025-03-26 | 23.32 | 24.55 | 1.11 | 4.74% | 23.25 | 24.82 | 122431 | 29849 | 5.30% |
| 2025-03-25 | 23.70 | 23.44 | -0.10 | -0.42% | 23.32 | 24.19 | 44119 | 10448 | 1.91% |
| 2025-03-24 | 24.20 | 23.54 | -0.43 | -1.79% | 22.82 | 24.20 | 60522 | 14176 | 2.62% |
| 2025-03-21 | 24.65 | 23.97 | -0.80 | -3.23% | 23.97 | 24.65 | 66398 | 16099 | 2.88% |
| 2025-03-20 | 25.06 | 24.77 | -0.51 | -2.02% | 24.76 | 25.48 | 58008 | 14523 | 2.51% |
| 2025-03-19 | 25.30 | 25.28 | -0.02 | -0.08% | 24.73 | 25.50 | 74691 | 18751 | 3.24% |
| 2025-03-18 | 25.21 | 25.30 | 0.16 | 0.64% | 25.13 | 25.59 | 65499 | 16608 | 2.84% |
| 2025-03-17 | 24.91 | 25.14 | 0.16 | 0.64% | 24.80 | 25.17 | 49236 | 12334 | 2.13% |
| 2025-03-14 | 24.77 | 24.98 | 0.41 | 1.67% | 24.34 | 25.07 | 70315 | 17483 | 3.05% |
| 2025-03-13 | 25.30 | 24.57 | -0.75 | -2.96% | 24.27 | 25.50 | 96387 | 23769 | 4.18% |
| 2025-03-12 | 25.85 | 25.32 | -0.67 | -2.58% | 25.30 | 26.06 | 103185 | 26385 | 4.47% |
| 2025-03-11 | 25.29 | 25.99 | 0.37 | 1.44% | 25.07 | 26.00 | 112642 | 28938 | 4.88% |
| 2025-03-10 | 26.00 | 25.62 | -0.69 | -2.62% | 25.50 | 26.26 | 102924 | 26524 | 4.46% |
| 2025-03-07 | 26.10 | 26.31 | -0.11 | -0.42% | 25.96 | 27.15 | 169545 | 45108 | 7.35% |
| 2025-03-06 | 26.04 | 26.42 | 0.37 | 1.42% | 25.80 | 26.53 | 131790 | 34482 | 5.71% |
| 2025-03-05 | 26.17 | 26.05 | -0.36 | -1.36% | 25.28 | 26.61 | 139020 | 35762 | 6.02% |
| 2025-03-04 | 26.16 | 26.41 | 0.35 | 1.34% | 25.90 | 26.80 | 131496 | 34788 | 5.70% |
| 2025-03-03 | 25.35 | 26.06 | 0.77 | 3.04% | 25.28 | 26.77 | 147782 | 38725 | 6.40% |
| 2025-02-28 | 26.00 | 25.29 | -1.13 | -4.28% | 25.19 | 26.80 | 140681 | 36327 | 6.09% |
| 2025-02-27 | 27.08 | 26.42 | -0.68 | -2.51% | 26.02 | 27.88 | 167215 | 45133 | 7.24% |
| 2025-02-26 | 27.25 | 27.10 | -0.18 | -0.66% | 26.55 | 27.68 | 162911 | 44093 | 7.06% |
| 2025-02-25 | 26.05 | 27.28 | 0.60 | 2.25% | 26.01 | 27.99 | 232798 | 63121 | 10.09% |
| 2025-02-24 | 26.44 | 26.68 | 0.09 | 0.34% | 26.21 | 27.43 | 145718 | 39210 | 6.31% |
| 2025-02-21 | 26.52 | 26.59 | -0.27 | -1.01% | 26.00 | 26.95 | 123374 | 32697 | 5.35% |
| 2025-02-20 | 26.90 | 26.86 | 0.34 | 1.28% | 26.35 | 27.38 | 193563 | 52259 | 8.39% |
| 2025-02-19 | 24.90 | 26.52 | 1.67 | 6.72% | 24.73 | 26.65 | 170085 | 44211 | 7.37% |
| 2025-02-18 | 25.70 | 24.85 | -0.91 | -3.53% | 24.76 | 25.77 | 88433 | 22318 | 3.83% |
| 2025-02-17 | 25.25 | 25.76 | 0.26 | 1.02% | 25.25 | 25.87 | 81712 | 20931 | 3.54% |
| 2025-02-14 | 25.70 | 25.50 | -0.40 | -1.54% | 25.28 | 26.23 | 86605 | 22207 | 3.75% |
| 2025-02-13 | 26.92 | 25.90 | -1.01 | -3.75% | 25.81 | 27.15 | 126915 | 33601 | 5.50% |
| 2025-02-12 | 26.70 | 26.91 | 0.08 | 0.30% | 26.50 | 26.96 | 84327 | 22550 | 3.65% |
| 2025-02-11 | 27.15 | 26.83 | -0.42 | -1.54% | 26.73 | 27.29 | 91425 | 24632 | 3.96% |
| 2025-02-10 | 27.00 | 27.25 | 0.11 | 0.41% | 26.76 | 27.25 | 100505 | 27146 | 4.35% |
| 2025-02-07 | 27.04 | 27.14 | -0.05 | -0.18% | 26.60 | 27.28 | 147968 | 39926 | 6.41% |
| 2025-02-06 | 25.46 | 27.19 | 1.62 | 6.34% | 25.30 | 27.78 | 188727 | 50372 | 8.18% |
| 2025-02-05 | 25.10 | 25.57 | 1.23 | 5.05% | 24.74 | 25.88 | 126719 | 32143 | 5.49% |
| 2025-01-27 | 26.75 | 24.34 | -2.51 | -9.35% | 24.29 | 26.90 | 155531 | 39216 | 6.74% |
| 2025-01-24 | 26.40 | 26.85 | 0.12 | 0.45% | 25.74 | 27.13 | 172082 | 45370 | 7.46% |
| 2025-01-23 | 26.00 | 26.73 | 0.91 | 3.52% | 25.91 | 28.50 | 204575 | 55674 | 8.86% |
| 2025-01-22 | 26.24 | 25.82 | -0.55 | -2.09% | 25.81 | 27.05 | 125165 | 33272 | 5.42% |
| 2025-01-21 | 27.75 | 26.37 | -1.60 | -5.72% | 26.15 | 27.90 | 179770 | 48099 | 7.79% |
| 2025-01-20 | 27.60 | 27.97 | 0.00 | 0.00% | 27.07 | 28.45 | 147965 | 40933 | 6.41% |
| 2025-01-17 | 28.25 | 27.97 | -0.69 | -2.41% | 27.70 | 28.78 | 164949 | 46464 | 7.15% |
| 2025-01-16 | 29.15 | 28.66 | -1.16 | -3.89% | 28.64 | 30.40 | 232055 | 68333 | 10.05% |
| 2025-01-15 | 28.65 | 29.82 | 0.83 | 2.86% | 27.90 | 30.54 | 327843 | 95869 | 14.20% |
| 2025-01-14 | 27.43 | 28.99 | 1.14 | 4.09% | 26.88 | 29.28 | 276155 | 78008 | 11.96% |
| 2025-01-13 | 27.00 | 27.85 | 0.17 | 0.61% | 26.80 | 28.28 | 178927 | 49745 | 7.75% |
| 2025-01-10 | 28.28 | 27.68 | -1.26 | -4.35% | 27.25 | 29.51 | 276880 | 77924 | 12.00% |
| 2025-01-09 | 27.60 | 28.94 | 1.38 | 5.01% | 27.60 | 29.59 | 340415 | 97576 | 14.75% |
| 2025-01-08 | 27.17 | 27.56 | -0.27 | -0.97% | 26.56 | 27.72 | 191696 | 52099 | 8.31% |
| 2025-01-07 | 26.76 | 27.83 | 0.53 | 1.94% | 26.63 | 28.10 | 273919 | 75244 | 11.87% |
| 2025-01-06 | 24.52 | 27.30 | 2.10 | 8.33% | 24.02 | 27.45 | 295366 | 77369 | 12.80% |
| 2025-01-03 | 24.50 | 25.20 | 0.78 | 3.19% | 24.50 | 26.88 | 238806 | 61290 | 10.35% |
| 2025-01-02 | 24.41 | 24.42 | -0.16 | -0.65% | 23.97 | 25.10 | 92425 | 22665 | 4.00% |
| 2024-12-31 | 25.77 | 24.58 | -1.19 | -4.62% | 24.55 | 26.04 | 86509 | 21769 | 3.75% |
| 2024-12-30 | 26.30 | 25.77 | -0.84 | -3.16% | 25.52 | 26.41 | 91880 | 23774 | 3.98% |
| 2024-12-27 | 26.28 | 26.61 | 0.10 | 0.38% | 26.12 | 26.98 | 114767 | 30432 | 4.97% |
| 2024-12-26 | 25.61 | 26.51 | 1.02 | 4.00% | 25.54 | 26.88 | 116212 | 30607 | 5.03% |