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 | 24.86 | 25.45 | 0.55 | 2.21% | 24.62 | 25.49 | 16816 | 4229 | 6.12% |
| 2025-04-02 | 24.78 | 24.90 | 0.10 | 0.40% | 24.47 | 25.08 | 8484 | 2106 | 3.09% |
| 2025-04-01 | 23.93 | 24.80 | 0.73 | 3.03% | 23.93 | 24.98 | 12531 | 3090 | 4.56% |
| 2025-03-31 | 24.31 | 24.07 | -0.31 | -1.27% | 23.40 | 24.31 | 10555 | 2512 | 3.84% |
| 2025-03-28 | 25.50 | 24.38 | -0.62 | -2.48% | 24.17 | 25.50 | 14437 | 3545 | 5.25% |
| 2025-03-27 | 24.51 | 25.00 | 0.50 | 2.04% | 24.24 | 25.55 | 22082 | 5544 | 8.03% |
| 2025-03-26 | 23.70 | 24.50 | 0.63 | 2.64% | 23.70 | 24.65 | 11388 | 2779 | 4.14% |
| 2025-03-25 | 23.53 | 23.87 | 0.22 | 0.93% | 23.05 | 24.11 | 11614 | 2732 | 4.22% |
| 2025-03-24 | 24.79 | 23.65 | -1.03 | -4.17% | 23.36 | 24.90 | 11542 | 2769 | 4.20% |
| 2025-03-21 | 25.09 | 24.68 | -0.36 | -1.44% | 24.56 | 25.09 | 7542 | 1868 | 2.74% |
| 2025-03-20 | 25.20 | 25.04 | 0.04 | 0.16% | 24.73 | 25.20 | 5982 | 1494 | 2.18% |
| 2025-03-19 | 25.19 | 25.00 | -0.15 | -0.60% | 24.85 | 25.26 | 5951 | 1490 | 2.16% |
| 2025-03-18 | 25.18 | 25.15 | 0.05 | 0.20% | 24.93 | 25.19 | 4925 | 1236 | 1.79% |
| 2025-03-17 | 25.10 | 25.10 | 0.02 | 0.08% | 24.89 | 25.22 | 6118 | 1534 | 2.22% |
| 2025-03-14 | 24.70 | 25.08 | 0.46 | 1.87% | 24.34 | 25.18 | 9671 | 2406 | 3.52% |
| 2025-03-13 | 24.77 | 24.62 | -0.07 | -0.28% | 24.15 | 24.85 | 6304 | 1544 | 2.29% |
| 2025-03-12 | 24.73 | 24.69 | 0.00 | 0.00% | 24.56 | 24.96 | 4772 | 1180 | 1.74% |
| 2025-03-11 | 24.58 | 24.69 | -0.05 | -0.20% | 24.31 | 24.76 | 6353 | 1557 | 2.31% |
| 2025-03-10 | 24.92 | 24.74 | 0.16 | 0.65% | 24.55 | 24.92 | 5625 | 1392 | 2.05% |
| 2025-03-07 | 24.61 | 24.58 | -0.12 | -0.49% | 24.37 | 24.86 | 6383 | 1571 | 2.32% |
| 2025-03-06 | 24.93 | 24.70 | 0.35 | 1.44% | 24.36 | 24.93 | 10311 | 2545 | 3.75% |
| 2025-03-05 | 24.35 | 24.35 | -0.01 | -0.04% | 23.93 | 24.49 | 5859 | 1420 | 2.13% |
| 2025-03-04 | 24.03 | 24.36 | 0.32 | 1.33% | 23.85 | 24.46 | 4383 | 1063 | 1.59% |
| 2025-03-03 | 23.89 | 24.04 | 0.25 | 1.05% | 23.79 | 24.34 | 6245 | 1506 | 2.27% |
| 2025-02-28 | 24.20 | 23.79 | -0.43 | -1.78% | 23.71 | 24.37 | 5287 | 1267 | 1.92% |
| 2025-02-27 | 24.42 | 24.22 | -0.16 | -0.66% | 23.88 | 24.49 | 6841 | 1652 | 2.49% |
| 2025-02-26 | 24.25 | 24.38 | 0.07 | 0.29% | 24.25 | 24.66 | 5649 | 1383 | 2.05% |
| 2025-02-25 | 24.35 | 24.31 | -0.25 | -1.02% | 24.18 | 24.52 | 6310 | 1535 | 2.29% |
| 2025-02-24 | 24.46 | 24.56 | 0.15 | 0.61% | 24.36 | 24.99 | 11643 | 2866 | 4.23% |
| 2025-02-21 | 24.53 | 24.41 | 0.00 | 0.00% | 24.05 | 24.72 | 9487 | 2307 | 3.45% |
| 2025-02-20 | 24.19 | 24.41 | 0.15 | 0.62% | 24.16 | 24.48 | 6618 | 1613 | 2.41% |
| 2025-02-19 | 23.90 | 24.26 | 0.53 | 2.23% | 23.51 | 24.29 | 6963 | 1678 | 2.53% |
| 2025-02-18 | 24.28 | 23.73 | -0.51 | -2.10% | 23.55 | 24.45 | 6453 | 1551 | 2.35% |
| 2025-02-17 | 23.99 | 24.24 | 0.25 | 1.04% | 23.90 | 24.39 | 5859 | 1417 | 2.13% |
| 2025-02-14 | 23.89 | 23.99 | 0.05 | 0.21% | 23.82 | 24.18 | 4102 | 983 | 1.49% |
| 2025-02-13 | 24.12 | 23.94 | -0.19 | -0.79% | 23.80 | 24.28 | 4712 | 1128 | 1.71% |
| 2025-02-12 | 24.14 | 24.13 | -0.03 | -0.12% | 23.88 | 24.39 | 4411 | 1063 | 1.60% |
| 2025-02-11 | 24.27 | 24.16 | -0.10 | -0.41% | 23.90 | 24.29 | 3965 | 955 | 1.44% |
| 2025-02-10 | 23.81 | 24.26 | 0.46 | 1.93% | 23.81 | 24.26 | 6830 | 1644 | 2.48% |
| 2025-02-07 | 23.84 | 23.80 | 0.10 | 0.42% | 23.60 | 24.08 | 6171 | 1473 | 2.24% |
| 2025-02-06 | 23.43 | 23.70 | 0.14 | 0.59% | 23.36 | 23.77 | 6175 | 1457 | 2.25% |
| 2025-02-05 | 23.37 | 23.56 | 0.31 | 1.33% | 23.26 | 23.67 | 6349 | 1489 | 2.31% |
| 2025-01-27 | 23.23 | 23.25 | 0.07 | 0.30% | 23.19 | 23.60 | 6726 | 1575 | 2.45% |
| 2025-01-24 | 22.80 | 23.18 | 0.28 | 1.22% | 22.71 | 23.19 | 5461 | 1255 | 1.99% |
| 2025-01-23 | 22.92 | 22.90 | 0.20 | 0.88% | 22.88 | 23.23 | 5762 | 1328 | 2.10% |
| 2025-01-22 | 22.90 | 22.70 | -0.19 | -0.83% | 22.58 | 22.98 | 5249 | 1193 | 1.91% |
| 2025-01-21 | 23.30 | 22.89 | -0.14 | -0.61% | 22.61 | 23.30 | 5501 | 1261 | 2.00% |
| 2025-01-20 | 22.82 | 23.03 | 0.35 | 1.54% | 22.75 | 23.21 | 7680 | 1769 | 2.79% |
| 2025-01-17 | 22.78 | 22.68 | -0.27 | -1.18% | 22.51 | 22.96 | 6972 | 1582 | 2.54% |
| 2025-01-16 | 23.44 | 22.95 | -0.50 | -2.13% | 22.56 | 23.58 | 17045 | 3929 | 6.20% |
| 2025-01-15 | 24.00 | 23.45 | -0.89 | -3.66% | 23.30 | 24.09 | 15270 | 3611 | 5.55% |
| 2025-01-14 | 23.40 | 24.34 | 0.46 | 1.93% | 23.29 | 24.38 | 23976 | 5724 | 8.72% |
| 2025-01-13 | 22.81 | 23.88 | 0.77 | 3.33% | 22.00 | 24.42 | 23002 | 5374 | 8.36% |
| 2025-01-10 | 22.44 | 23.11 | 0.36 | 1.58% | 22.41 | 24.06 | 17599 | 4081 | 6.40% |
| 2025-01-09 | 22.88 | 22.75 | -0.05 | -0.22% | 22.30 | 23.08 | 8181 | 1850 | 2.97% |
| 2025-01-08 | 22.23 | 22.80 | 0.57 | 2.56% | 21.51 | 22.92 | 9718 | 2161 | 3.53% |
| 2025-01-07 | 21.50 | 22.23 | 0.55 | 2.54% | 21.35 | 22.28 | 6095 | 1335 | 2.22% |
| 2025-01-06 | 21.23 | 21.68 | 0.33 | 1.55% | 20.70 | 21.73 | 6175 | 1322 | 2.25% |
| 2025-01-03 | 22.30 | 21.35 | -0.98 | -4.39% | 21.32 | 22.51 | 9569 | 2078 | 3.48% |
| 2025-01-02 | 22.55 | 22.33 | -0.23 | -1.02% | 22.01 | 23.19 | 7704 | 1748 | 2.80% |
| 2024-12-31 | 23.03 | 22.56 | -0.42 | -1.83% | 22.51 | 23.22 | 4495 | 1026 | 1.63% |
| 2024-12-30 | 23.27 | 22.98 | -0.34 | -1.46% | 22.60 | 23.41 | 6485 | 1492 | 2.36% |
| 2024-12-27 | 23.05 | 23.32 | 0.28 | 1.22% | 23.04 | 23.66 | 5006 | 1172 | 1.82% |
| 2024-12-26 | 22.57 | 23.04 | 0.26 | 1.14% | 22.57 | 23.23 | 4331 | 999 | 1.57% |
| 2024-12-25 | 23.36 | 22.78 | -0.75 | -3.19% | 22.43 | 23.52 | 7661 | 1749 | 2.79% |