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 | 24.40 | 24.77 | 0.05 | 0.20% | 24.12 | 25.20 | 23900 | 5924 | 1.28% |
| 2025-04-02 | 24.99 | 24.72 | -0.27 | -1.08% | 24.58 | 25.25 | 15919 | 3954 | 0.86% |
| 2025-04-01 | 24.54 | 24.99 | 0.49 | 2.00% | 24.40 | 25.65 | 33239 | 8384 | 1.79% |
| 2025-03-31 | 25.10 | 24.50 | -0.60 | -2.39% | 24.06 | 25.10 | 20908 | 5116 | 1.12% |
| 2025-03-28 | 24.93 | 25.10 | 0.11 | 0.44% | 24.72 | 25.75 | 28980 | 7326 | 1.56% |
| 2025-03-27 | 24.80 | 24.99 | 0.14 | 0.56% | 24.30 | 25.18 | 27039 | 6696 | 1.45% |
| 2025-03-26 | 25.05 | 24.85 | -0.40 | -1.58% | 24.55 | 25.25 | 27042 | 6732 | 1.45% |
| 2025-03-25 | 24.98 | 25.25 | 0.26 | 1.04% | 24.60 | 25.30 | 20433 | 5107 | 1.10% |
| 2025-03-24 | 26.34 | 24.99 | -1.61 | -6.05% | 24.74 | 26.49 | 49309 | 12595 | 2.65% |
| 2025-03-21 | 25.38 | 26.60 | 1.20 | 4.72% | 25.30 | 26.99 | 70105 | 18375 | 3.77% |
| 2025-03-20 | 25.45 | 25.40 | -0.04 | -0.16% | 25.33 | 26.10 | 30418 | 7827 | 1.63% |
| 2025-03-19 | 25.90 | 25.44 | -0.46 | -1.78% | 25.40 | 25.99 | 23317 | 5969 | 1.25% |
| 2025-03-18 | 26.00 | 25.90 | -0.48 | -1.82% | 25.63 | 26.28 | 45967 | 11904 | 2.47% |
| 2025-03-17 | 25.28 | 26.38 | 1.29 | 5.14% | 24.60 | 26.45 | 65543 | 16832 | 3.52% |
| 2025-03-14 | 24.78 | 25.09 | 0.32 | 1.29% | 24.51 | 25.10 | 28911 | 7186 | 1.55% |
| 2025-03-13 | 25.45 | 24.77 | -0.67 | -2.63% | 24.17 | 25.45 | 42997 | 10573 | 2.31% |
| 2025-03-12 | 24.87 | 25.44 | 0.54 | 2.17% | 24.87 | 26.29 | 45365 | 11576 | 2.44% |
| 2025-03-11 | 24.80 | 24.90 | 0.00 | 0.00% | 24.33 | 25.06 | 29532 | 7285 | 1.59% |
| 2025-03-10 | 25.49 | 24.90 | -0.20 | -0.80% | 24.72 | 25.86 | 37927 | 9537 | 2.04% |
| 2025-03-07 | 26.13 | 25.10 | -1.02 | -3.91% | 24.47 | 26.35 | 57135 | 14373 | 3.07% |
| 2025-03-06 | 26.59 | 26.12 | -0.53 | -1.99% | 25.90 | 26.80 | 47604 | 12489 | 2.56% |
| 2025-03-05 | 26.28 | 26.65 | 0.35 | 1.33% | 25.70 | 26.88 | 39838 | 10505 | 2.14% |
| 2025-03-04 | 26.15 | 26.30 | 0.09 | 0.34% | 25.57 | 26.33 | 35036 | 9113 | 1.88% |
| 2025-03-03 | 25.52 | 26.21 | 0.69 | 2.70% | 25.52 | 27.15 | 58828 | 15581 | 3.16% |
| 2025-02-28 | 25.95 | 25.52 | -0.53 | -2.03% | 25.36 | 26.50 | 42158 | 10902 | 2.26% |
| 2025-02-27 | 25.60 | 26.05 | 0.42 | 1.64% | 25.40 | 26.45 | 67438 | 17573 | 3.62% |
| 2025-02-26 | 25.24 | 25.63 | 0.13 | 0.51% | 24.50 | 26.15 | 62306 | 15821 | 3.35% |
| 2025-02-25 | 26.00 | 25.50 | -1.40 | -5.20% | 24.98 | 26.22 | 100313 | 25597 | 5.39% |
| 2025-02-24 | 24.51 | 26.90 | 2.15 | 8.69% | 24.30 | 27.15 | 112029 | 29222 | 6.02% |
| 2025-02-21 | 24.54 | 24.75 | 0.07 | 0.28% | 24.06 | 25.18 | 59050 | 14460 | 3.17% |
| 2025-02-20 | 24.12 | 24.68 | 0.57 | 2.36% | 23.11 | 24.79 | 72268 | 17398 | 3.88% |
| 2025-02-19 | 22.21 | 24.11 | 1.90 | 8.55% | 22.03 | 24.30 | 98491 | 23260 | 5.29% |
| 2025-02-18 | 22.73 | 22.21 | -0.58 | -2.54% | 22.10 | 23.46 | 37433 | 8544 | 2.01% |
| 2025-02-17 | 23.13 | 22.79 | -0.41 | -1.77% | 22.23 | 23.80 | 48735 | 11156 | 2.62% |
| 2025-02-14 | 23.00 | 23.20 | 0.05 | 0.22% | 22.72 | 23.58 | 40211 | 9317 | 2.16% |
| 2025-02-13 | 23.33 | 23.15 | -0.21 | -0.90% | 21.82 | 23.72 | 73550 | 16751 | 3.95% |
| 2025-02-12 | 22.77 | 23.36 | 0.69 | 3.04% | 22.21 | 23.59 | 64959 | 14962 | 3.49% |
| 2025-02-11 | 20.51 | 22.67 | 1.91 | 9.20% | 20.51 | 23.29 | 94715 | 20932 | 5.09% |
| 2025-02-10 | 20.50 | 20.76 | 0.65 | 3.23% | 20.05 | 20.76 | 36027 | 7373 | 1.94% |
| 2025-02-07 | 19.65 | 20.11 | 0.51 | 2.60% | 19.44 | 20.65 | 37469 | 7516 | 2.01% |
| 2025-02-06 | 19.88 | 19.60 | -0.12 | -0.61% | 19.40 | 19.94 | 28873 | 5669 | 1.55% |
| 2025-02-05 | 19.60 | 19.72 | 0.48 | 2.49% | 19.00 | 20.34 | 34722 | 6818 | 1.87% |
| 2025-01-27 | 19.58 | 19.24 | -0.16 | -0.82% | 19.15 | 19.83 | 29759 | 5805 | 1.60% |
| 2025-01-24 | 19.98 | 19.40 | -0.71 | -3.53% | 19.22 | 20.29 | 36029 | 7100 | 1.94% |
| 2025-01-23 | 21.62 | 20.11 | -1.31 | -6.12% | 19.88 | 21.87 | 54729 | 11295 | 2.94% |
| 2025-01-22 | 21.48 | 21.42 | -0.23 | -1.06% | 21.06 | 21.97 | 29514 | 6336 | 1.59% |
| 2025-01-21 | 22.87 | 21.65 | -1.05 | -4.63% | 21.48 | 22.89 | 34379 | 7535 | 1.85% |
| 2025-01-20 | 22.81 | 22.70 | -0.04 | -0.18% | 22.22 | 22.87 | 33666 | 7598 | 1.81% |
| 2025-01-17 | 22.31 | 22.74 | -0.20 | -0.87% | 21.86 | 23.19 | 51694 | 11673 | 2.78% |
| 2025-01-16 | 21.61 | 22.94 | 1.37 | 6.35% | 20.96 | 22.96 | 44341 | 9691 | 2.38% |
| 2025-01-15 | 21.98 | 21.57 | -0.43 | -1.95% | 21.17 | 21.98 | 26426 | 5701 | 1.42% |
| 2025-01-14 | 20.55 | 22.00 | 1.83 | 9.07% | 20.07 | 22.00 | 45914 | 9654 | 2.47% |
| 2025-01-13 | 21.09 | 20.17 | -1.24 | -5.79% | 20.00 | 21.22 | 40014 | 8136 | 2.15% |
| 2025-01-10 | 22.88 | 21.41 | -1.51 | -6.59% | 21.40 | 23.09 | 35471 | 7851 | 1.91% |
| 2025-01-09 | 22.40 | 22.92 | 0.41 | 1.82% | 22.00 | 23.52 | 65607 | 15028 | 3.52% |
| 2025-01-08 | 22.11 | 22.51 | 0.20 | 0.90% | 21.23 | 23.09 | 76281 | 16822 | 4.10% |
| 2025-01-07 | 19.90 | 22.31 | 2.77 | 14.18% | 19.49 | 22.38 | 75584 | 15902 | 4.06% |
| 2025-01-06 | 19.68 | 19.54 | 0.24 | 1.24% | 18.58 | 20.17 | 37047 | 7250 | 1.99% |
| 2025-01-03 | 20.71 | 19.30 | -1.20 | -5.85% | 19.11 | 20.81 | 51104 | 10101 | 2.75% |
| 2025-01-02 | 19.91 | 20.50 | 0.95 | 4.86% | 19.38 | 21.70 | 70292 | 14581 | 3.78% |
| 2024-12-31 | 21.03 | 19.55 | -1.48 | -7.04% | 19.45 | 21.11 | 46403 | 9249 | 2.49% |
| 2024-12-30 | 20.62 | 21.03 | 0.05 | 0.24% | 19.88 | 21.50 | 46805 | 9669 | 2.51% |
| 2024-12-27 | 21.51 | 20.98 | -0.20 | -0.94% | 20.81 | 21.73 | 25244 | 5359 | 1.36% |
| 2024-12-26 | 20.42 | 21.18 | 0.76 | 3.72% | 20.37 | 21.54 | 28382 | 5953 | 1.52% |
| 2024-12-25 | 21.70 | 20.42 | -0.31 | -1.50% | 20.27 | 21.70 | 37525 | 7826 | 2.02% |