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 | 24.55 | 24.59 | -0.23 | -0.93% | 24.39 | 24.91 | 28694 | 7059 | 0.88% |
| 2025-04-02 | 24.62 | 24.82 | 0.02 | 0.08% | 24.62 | 25.08 | 22839 | 5692 | 0.70% |
| 2025-04-01 | 24.33 | 24.80 | 0.49 | 2.02% | 24.33 | 25.00 | 31964 | 7923 | 0.98% |
| 2025-03-31 | 24.50 | 24.31 | -0.46 | -1.86% | 24.27 | 24.77 | 36775 | 8996 | 1.13% |
| 2025-03-28 | 25.44 | 24.77 | -0.67 | -2.63% | 24.76 | 25.45 | 43240 | 10864 | 1.33% |
| 2025-03-27 | 25.07 | 25.44 | 0.39 | 1.56% | 24.71 | 25.65 | 52448 | 13237 | 1.61% |
| 2025-03-26 | 25.18 | 25.05 | -0.13 | -0.52% | 25.01 | 25.26 | 28195 | 7086 | 0.86% |
| 2025-03-25 | 25.00 | 25.18 | 0.12 | 0.48% | 24.88 | 25.22 | 30400 | 7618 | 0.93% |
| 2025-03-24 | 24.90 | 25.06 | 0.10 | 0.40% | 24.56 | 25.13 | 36196 | 8992 | 1.11% |
| 2025-03-21 | 25.19 | 24.96 | -0.31 | -1.23% | 24.80 | 25.37 | 36007 | 9031 | 1.10% |
| 2025-03-20 | 25.65 | 25.27 | -0.37 | -1.44% | 25.19 | 25.65 | 39396 | 9999 | 1.21% |
| 2025-03-19 | 25.86 | 25.64 | -0.29 | -1.12% | 25.54 | 25.99 | 49382 | 12674 | 1.51% |
| 2025-03-18 | 25.55 | 25.93 | 0.33 | 1.29% | 25.37 | 26.54 | 86127 | 22427 | 2.64% |
| 2025-03-17 | 25.55 | 25.60 | 0.07 | 0.27% | 25.28 | 26.00 | 64063 | 16385 | 1.96% |
| 2025-03-14 | 25.36 | 25.53 | 0.25 | 0.99% | 25.20 | 25.78 | 73354 | 18699 | 2.25% |
| 2025-03-13 | 24.85 | 25.28 | 0.37 | 1.49% | 24.72 | 25.54 | 77006 | 19410 | 2.36% |
| 2025-03-12 | 25.13 | 24.91 | -0.18 | -0.72% | 24.66 | 25.16 | 59203 | 14738 | 1.82% |
| 2025-03-11 | 24.05 | 25.09 | 0.84 | 3.46% | 23.91 | 25.13 | 93521 | 23155 | 2.87% |
| 2025-03-10 | 24.11 | 24.25 | 0.16 | 0.66% | 24.10 | 24.28 | 25031 | 6054 | 0.77% |
| 2025-03-07 | 24.22 | 24.09 | -0.20 | -0.82% | 24.01 | 24.27 | 30204 | 7282 | 0.93% |
| 2025-03-06 | 24.06 | 24.29 | 0.33 | 1.38% | 24.01 | 24.38 | 43454 | 10530 | 1.33% |
| 2025-03-05 | 24.27 | 23.96 | -0.31 | -1.28% | 23.70 | 24.34 | 40659 | 9728 | 1.25% |
| 2025-03-04 | 24.50 | 24.27 | -0.22 | -0.90% | 24.16 | 24.52 | 33109 | 8030 | 1.02% |
| 2025-03-03 | 24.10 | 24.49 | 0.41 | 1.70% | 24.09 | 24.88 | 61213 | 15055 | 1.88% |
| 2025-02-28 | 24.75 | 24.08 | -0.71 | -2.86% | 24.01 | 24.87 | 47303 | 11519 | 1.45% |
| 2025-02-27 | 24.14 | 24.79 | 0.52 | 2.14% | 24.14 | 24.88 | 58274 | 14291 | 1.79% |
| 2025-02-26 | 24.05 | 24.27 | 0.23 | 0.96% | 24.02 | 24.34 | 31891 | 7714 | 0.98% |
| 2025-02-25 | 24.19 | 24.04 | -0.31 | -1.27% | 23.94 | 24.26 | 44733 | 10767 | 1.37% |
| 2025-02-24 | 24.68 | 24.35 | -0.49 | -1.97% | 24.17 | 24.83 | 65200 | 15932 | 2.00% |
| 2025-02-21 | 25.00 | 24.84 | -0.26 | -1.04% | 24.69 | 25.20 | 39463 | 9807 | 1.21% |
| 2025-02-20 | 24.88 | 25.10 | 0.15 | 0.60% | 24.78 | 25.33 | 38158 | 9552 | 1.17% |
| 2025-02-19 | 24.78 | 24.95 | 0.18 | 0.73% | 24.41 | 25.04 | 35272 | 8729 | 1.08% |
| 2025-02-18 | 25.24 | 24.77 | -0.53 | -2.09% | 24.72 | 25.33 | 31320 | 7828 | 0.96% |
| 2025-02-17 | 25.52 | 25.30 | -0.20 | -0.78% | 25.15 | 25.65 | 44058 | 11156 | 1.35% |
| 2025-02-14 | 25.40 | 25.50 | 0.08 | 0.31% | 25.31 | 25.85 | 32867 | 8409 | 1.01% |
| 2025-02-13 | 25.31 | 25.42 | 0.05 | 0.20% | 25.28 | 25.75 | 32110 | 8185 | 0.98% |
| 2025-02-12 | 25.36 | 25.37 | 0.01 | 0.04% | 25.12 | 25.43 | 24259 | 6127 | 0.74% |
| 2025-02-11 | 25.68 | 25.36 | -0.32 | -1.25% | 25.25 | 25.80 | 25863 | 6569 | 0.79% |
| 2025-02-10 | 25.70 | 25.68 | -0.01 | -0.04% | 25.45 | 25.84 | 32040 | 8222 | 0.98% |
| 2025-02-07 | 25.18 | 25.69 | 0.52 | 2.07% | 25.05 | 26.14 | 62122 | 15978 | 1.90% |
| 2025-02-06 | 24.56 | 25.17 | 0.62 | 2.53% | 24.37 | 25.32 | 34923 | 8708 | 1.07% |
| 2025-02-05 | 24.85 | 24.55 | -0.27 | -1.09% | 24.38 | 25.00 | 24424 | 6027 | 0.75% |
| 2025-01-27 | 24.87 | 24.82 | 0.07 | 0.28% | 24.80 | 25.34 | 30022 | 7525 | 0.92% |
| 2025-01-24 | 24.44 | 24.75 | 0.30 | 1.23% | 24.29 | 24.77 | 26369 | 6468 | 0.81% |
| 2025-01-23 | 24.63 | 24.45 | 0.00 | 0.00% | 24.44 | 24.88 | 21845 | 5389 | 0.67% |
| 2025-01-22 | 24.71 | 24.45 | -0.39 | -1.57% | 24.31 | 24.83 | 21006 | 5150 | 0.64% |
| 2025-01-21 | 24.90 | 24.84 | -0.02 | -0.08% | 24.50 | 24.96 | 19491 | 4819 | 0.60% |
| 2025-01-20 | 24.88 | 24.86 | 0.08 | 0.32% | 24.80 | 25.15 | 28196 | 7036 | 0.86% |
| 2025-01-17 | 24.68 | 24.78 | 0.07 | 0.28% | 24.52 | 24.96 | 24763 | 6140 | 0.76% |
| 2025-01-16 | 24.75 | 24.71 | 0.00 | 0.00% | 24.51 | 25.11 | 26529 | 6584 | 0.81% |
| 2025-01-15 | 24.88 | 24.71 | -0.29 | -1.16% | 24.63 | 25.05 | 25681 | 6372 | 0.79% |
| 2025-01-14 | 24.40 | 25.00 | 0.55 | 2.25% | 24.31 | 25.15 | 41044 | 10176 | 1.26% |
| 2025-01-13 | 23.65 | 24.45 | 0.79 | 3.34% | 23.40 | 24.62 | 39626 | 9530 | 1.22% |
| 2025-01-10 | 24.22 | 23.66 | -0.57 | -2.35% | 23.60 | 24.44 | 28856 | 6915 | 0.88% |
| 2025-01-09 | 24.20 | 24.23 | -0.16 | -0.66% | 24.20 | 24.45 | 21370 | 5194 | 0.66% |
| 2025-01-08 | 24.45 | 24.39 | -0.12 | -0.49% | 23.80 | 24.55 | 29693 | 7191 | 0.91% |
| 2025-01-07 | 24.49 | 24.51 | 0.08 | 0.33% | 24.08 | 24.54 | 26039 | 6333 | 0.80% |
| 2025-01-06 | 24.32 | 24.43 | 0.11 | 0.45% | 24.10 | 24.81 | 27861 | 6799 | 0.85% |
| 2025-01-03 | 25.32 | 24.32 | -0.96 | -3.80% | 24.29 | 25.50 | 38981 | 9688 | 1.20% |
| 2025-01-02 | 25.64 | 25.28 | -0.34 | -1.33% | 25.06 | 26.03 | 41967 | 10740 | 1.29% |
| 2024-12-31 | 26.16 | 25.62 | -0.60 | -2.29% | 25.50 | 26.31 | 38971 | 10075 | 1.20% |
| 2024-12-30 | 26.29 | 26.22 | -0.17 | -0.64% | 26.13 | 26.54 | 28907 | 7593 | 0.89% |
| 2024-12-27 | 26.54 | 26.39 | -0.11 | -0.42% | 26.12 | 26.63 | 30698 | 8091 | 0.94% |
| 2024-12-26 | 26.59 | 26.50 | -0.10 | -0.38% | 26.44 | 26.75 | 31364 | 8329 | 0.96% |