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 | 24.00 | 24.40 | 0.03 | 0.12% | 23.97 | 25.00 | 118645 | 29150 | 1.70% |
| 2025-04-02 | 24.01 | 24.37 | 0.31 | 1.29% | 23.95 | 24.76 | 92052 | 22484 | 1.32% |
| 2025-04-01 | 24.32 | 24.06 | -0.06 | -0.25% | 24.06 | 24.49 | 78310 | 19027 | 1.12% |
| 2025-03-31 | 24.26 | 24.12 | -0.38 | -1.55% | 23.56 | 24.26 | 110252 | 26353 | 1.58% |
| 2025-03-28 | 24.16 | 24.50 | 0.36 | 1.49% | 24.16 | 24.97 | 150978 | 37162 | 2.16% |
| 2025-03-27 | 24.29 | 24.14 | -0.10 | -0.41% | 23.86 | 24.50 | 80340 | 19444 | 1.15% |
| 2025-03-26 | 24.18 | 24.24 | 0.05 | 0.21% | 24.13 | 24.55 | 74987 | 18271 | 1.07% |
| 2025-03-25 | 24.75 | 24.19 | -0.72 | -2.89% | 24.05 | 24.96 | 112353 | 27465 | 1.61% |
| 2025-03-24 | 25.40 | 24.91 | -0.54 | -2.12% | 24.34 | 25.57 | 154417 | 38346 | 2.21% |
| 2025-03-21 | 26.23 | 25.45 | -0.89 | -3.38% | 25.40 | 26.32 | 172658 | 44523 | 2.47% |
| 2025-03-20 | 26.74 | 26.34 | -0.34 | -1.27% | 26.30 | 27.06 | 120677 | 32170 | 1.73% |
| 2025-03-19 | 27.21 | 26.68 | -0.75 | -2.73% | 26.60 | 27.29 | 169630 | 45535 | 2.43% |
| 2025-03-18 | 27.13 | 27.43 | 0.42 | 1.55% | 27.13 | 28.06 | 213747 | 58797 | 3.06% |
| 2025-03-17 | 27.22 | 27.01 | -0.34 | -1.24% | 26.85 | 27.46 | 136383 | 36935 | 1.95% |
| 2025-03-14 | 26.81 | 27.35 | 0.28 | 1.03% | 26.51 | 27.43 | 175077 | 47446 | 2.51% |
| 2025-03-13 | 27.90 | 27.07 | -1.13 | -4.01% | 26.77 | 27.97 | 253875 | 69061 | 3.64% |
| 2025-03-12 | 27.88 | 28.20 | 0.65 | 2.36% | 27.86 | 29.06 | 393449 | 112656 | 5.64% |
| 2025-03-11 | 26.65 | 27.55 | 0.44 | 1.62% | 26.50 | 27.77 | 207317 | 56585 | 2.97% |
| 2025-03-10 | 27.75 | 27.11 | -0.97 | -3.45% | 26.88 | 27.85 | 223848 | 60833 | 3.21% |
| 2025-03-07 | 27.88 | 28.08 | 0.08 | 0.29% | 27.45 | 28.73 | 357347 | 100255 | 5.12% |
| 2025-03-06 | 27.20 | 28.00 | 1.14 | 4.24% | 27.10 | 28.38 | 395706 | 110357 | 5.67% |
| 2025-03-05 | 26.60 | 26.86 | 0.09 | 0.34% | 26.38 | 27.30 | 213604 | 57220 | 3.06% |
| 2025-03-04 | 26.00 | 26.77 | 0.37 | 1.40% | 25.96 | 26.89 | 223224 | 59376 | 3.20% |
| 2025-03-03 | 27.31 | 26.40 | -0.80 | -2.94% | 26.22 | 27.55 | 303003 | 81431 | 4.34% |
| 2025-02-28 | 29.44 | 27.20 | -2.40 | -8.11% | 26.88 | 29.57 | 493157 | 137541 | 7.06% |
| 2025-02-27 | 30.50 | 29.60 | -1.38 | -4.45% | 29.02 | 30.95 | 509980 | 153043 | 7.30% |
| 2025-02-26 | 30.55 | 30.98 | 0.04 | 0.13% | 29.33 | 31.96 | 786235 | 240377 | 11.26% |
| 2025-02-25 | 29.35 | 30.94 | 0.98 | 3.27% | 29.03 | 31.64 | 796179 | 243768 | 11.40% |
| 2025-02-24 | 30.45 | 29.96 | 0.10 | 0.33% | 29.30 | 31.67 | 769021 | 234886 | 11.01% |
| 2025-02-21 | 28.70 | 29.86 | 1.81 | 6.45% | 27.69 | 30.45 | 784733 | 229413 | 11.24% |
| 2025-02-20 | 28.50 | 28.05 | -0.88 | -3.04% | 28.00 | 29.05 | 488949 | 138479 | 7.00% |
| 2025-02-19 | 27.54 | 28.93 | 0.83 | 2.95% | 26.96 | 29.53 | 653106 | 185125 | 9.35% |
| 2025-02-18 | 28.90 | 28.10 | -0.73 | -2.53% | 28.01 | 30.46 | 746534 | 218344 | 10.69% |
| 2025-02-17 | 30.80 | 28.83 | -0.70 | -2.37% | 28.50 | 32.17 | 1161889 | 351627 | 16.64% |
| 2025-02-14 | 27.00 | 29.53 | 4.92 | 19.99% | 26.50 | 29.53 | 988637 | 277968 | 14.16% |
| 2025-02-13 | 24.99 | 24.61 | -0.47 | -1.87% | 24.34 | 25.06 | 223481 | 55161 | 3.20% |
| 2025-02-12 | 24.45 | 25.08 | 0.70 | 2.87% | 24.45 | 25.15 | 232806 | 58004 | 3.33% |
| 2025-02-11 | 24.88 | 24.38 | -0.92 | -3.64% | 24.30 | 24.98 | 291667 | 71704 | 4.18% |
| 2025-02-10 | 25.01 | 25.30 | 1.02 | 4.20% | 24.70 | 25.61 | 380684 | 96090 | 5.45% |
| 2025-02-07 | 23.26 | 24.28 | 0.97 | 4.16% | 23.22 | 24.86 | 354735 | 84952 | 5.08% |
| 2025-02-06 | 22.10 | 23.31 | 0.94 | 4.20% | 22.00 | 23.43 | 257850 | 58931 | 3.69% |
| 2025-02-05 | 21.27 | 22.37 | 1.74 | 8.43% | 21.20 | 23.49 | 302554 | 67842 | 4.33% |
| 2025-01-27 | 21.22 | 20.63 | -0.76 | -3.55% | 20.59 | 21.62 | 144580 | 30409 | 2.07% |
| 2025-01-24 | 20.76 | 21.39 | 0.63 | 3.03% | 20.62 | 21.44 | 134140 | 28471 | 1.92% |
| 2025-01-23 | 21.30 | 20.76 | -0.07 | -0.34% | 20.75 | 21.80 | 135510 | 28944 | 1.94% |
| 2025-01-22 | 21.04 | 20.83 | -0.38 | -1.79% | 20.75 | 21.11 | 80456 | 16817 | 1.15% |
| 2025-01-21 | 21.63 | 21.21 | -0.21 | -0.98% | 20.95 | 21.76 | 101986 | 21608 | 1.46% |
| 2025-01-20 | 21.59 | 21.42 | 0.04 | 0.19% | 21.22 | 21.80 | 91361 | 19706 | 1.31% |
| 2025-01-17 | 21.58 | 21.38 | -0.18 | -0.83% | 21.25 | 21.70 | 95628 | 20541 | 1.37% |
| 2025-01-16 | 21.62 | 21.56 | 0.09 | 0.42% | 21.43 | 22.32 | 139085 | 30343 | 1.99% |
| 2025-01-15 | 21.71 | 21.47 | -0.17 | -0.79% | 21.26 | 21.97 | 111718 | 24068 | 1.60% |
| 2025-01-14 | 20.75 | 21.64 | 1.03 | 5.00% | 20.61 | 21.75 | 146688 | 31332 | 2.10% |
| 2025-01-13 | 20.22 | 20.61 | 0.23 | 1.13% | 19.80 | 20.70 | 98662 | 20108 | 1.41% |
| 2025-01-10 | 21.04 | 20.38 | -0.95 | -4.45% | 20.38 | 21.64 | 125402 | 26307 | 1.80% |
| 2025-01-09 | 20.84 | 21.33 | 0.24 | 1.14% | 20.84 | 21.62 | 106148 | 22653 | 1.52% |
| 2025-01-08 | 21.40 | 21.09 | -0.22 | -1.03% | 20.39 | 21.55 | 126184 | 26500 | 1.81% |
| 2025-01-07 | 20.93 | 21.31 | 0.49 | 2.35% | 20.81 | 21.38 | 98807 | 20835 | 1.42% |
| 2025-01-06 | 21.00 | 20.82 | -0.22 | -1.05% | 20.52 | 21.32 | 116624 | 24348 | 1.67% |
| 2025-01-03 | 22.34 | 21.04 | -1.31 | -5.86% | 20.92 | 22.46 | 185008 | 39834 | 2.65% |
| 2025-01-02 | 23.08 | 22.35 | -1.05 | -4.49% | 21.98 | 23.54 | 187330 | 42712 | 2.68% |
| 2024-12-31 | 25.00 | 23.40 | -1.06 | -4.33% | 23.40 | 25.29 | 161354 | 39058 | 2.31% |
| 2024-12-30 | 24.13 | 24.46 | 0.34 | 1.41% | 23.50 | 24.86 | 133235 | 32556 | 1.91% |
| 2024-12-27 | 24.56 | 24.12 | -0.47 | -1.91% | 24.10 | 24.99 | 145355 | 35727 | 2.08% |
| 2024-12-26 | 23.89 | 24.59 | 0.92 | 3.89% | 23.88 | 25.07 | 157037 | 38452 | 2.25% |
| 2024-12-25 | 24.35 | 23.67 | -0.70 | -2.87% | 23.21 | 24.36 | 160869 | 37977 | 2.30% |