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 | 24.85 | 25.73 | 0.69 | 2.76% | 24.61 | 26.22 | 34942 | 8991 | 4.87% |
| 2025-04-02 | 24.80 | 25.04 | 0.35 | 1.42% | 24.51 | 25.31 | 9938 | 2489 | 1.39% |
| 2025-04-01 | 24.15 | 24.69 | 0.57 | 2.36% | 24.15 | 24.97 | 8867 | 2191 | 1.24% |
| 2025-03-31 | 24.28 | 24.12 | -0.14 | -0.58% | 23.72 | 24.28 | 7917 | 1899 | 1.10% |
| 2025-03-28 | 24.80 | 24.26 | -0.50 | -2.02% | 24.23 | 24.95 | 7345 | 1795 | 1.02% |
| 2025-03-27 | 25.09 | 24.76 | -0.35 | -1.39% | 24.33 | 25.16 | 7895 | 1952 | 1.10% |
| 2025-03-26 | 24.45 | 25.11 | 0.68 | 2.78% | 24.42 | 25.25 | 13495 | 3378 | 1.88% |
| 2025-03-25 | 24.50 | 24.43 | -0.20 | -0.81% | 24.27 | 24.79 | 11334 | 2776 | 1.58% |
| 2025-03-24 | 25.59 | 24.63 | -0.94 | -3.68% | 24.03 | 25.75 | 17123 | 4227 | 2.39% |
| 2025-03-21 | 26.15 | 25.57 | -0.68 | -2.59% | 25.45 | 26.24 | 12302 | 3168 | 1.72% |
| 2025-03-20 | 25.96 | 26.25 | 0.35 | 1.35% | 25.45 | 26.60 | 17302 | 4515 | 2.41% |
| 2025-03-19 | 25.77 | 25.90 | -0.04 | -0.15% | 25.66 | 26.16 | 12106 | 3134 | 1.69% |
| 2025-03-18 | 25.39 | 25.94 | 0.54 | 2.13% | 25.30 | 26.00 | 16880 | 4338 | 2.35% |
| 2025-03-17 | 25.65 | 25.40 | 0.11 | 0.43% | 25.15 | 25.67 | 15658 | 3972 | 2.18% |
| 2025-03-14 | 24.88 | 25.29 | 0.64 | 2.60% | 24.49 | 25.35 | 15576 | 3908 | 2.17% |
| 2025-03-13 | 25.01 | 24.65 | -0.39 | -1.56% | 24.28 | 25.17 | 10037 | 2472 | 1.40% |
| 2025-03-12 | 25.27 | 25.04 | -0.18 | -0.71% | 24.98 | 25.36 | 8370 | 2105 | 1.17% |
| 2025-03-11 | 25.10 | 25.22 | 0.04 | 0.16% | 24.80 | 25.26 | 10760 | 2693 | 1.50% |
| 2025-03-10 | 24.87 | 25.18 | 0.43 | 1.74% | 24.76 | 25.29 | 15371 | 3854 | 2.14% |
| 2025-03-07 | 24.86 | 24.75 | -0.13 | -0.52% | 24.66 | 25.10 | 12953 | 3229 | 1.81% |
| 2025-03-06 | 24.73 | 24.88 | 0.05 | 0.20% | 24.73 | 25.16 | 20380 | 5067 | 2.84% |
| 2025-03-05 | 24.90 | 24.83 | -0.01 | -0.04% | 24.25 | 24.95 | 9976 | 2451 | 1.39% |
| 2025-03-04 | 24.13 | 24.84 | 0.82 | 3.41% | 23.50 | 24.87 | 13652 | 3349 | 1.90% |
| 2025-03-03 | 24.38 | 24.02 | -0.21 | -0.87% | 23.98 | 24.53 | 12424 | 3015 | 1.73% |
| 2025-02-28 | 24.88 | 24.23 | -0.76 | -3.04% | 24.11 | 24.97 | 14936 | 3650 | 2.08% |
| 2025-02-27 | 25.00 | 24.99 | -0.01 | -0.04% | 24.47 | 25.10 | 13273 | 3296 | 1.85% |
| 2025-02-26 | 25.00 | 25.00 | 0.07 | 0.28% | 24.79 | 25.19 | 13003 | 3249 | 1.81% |
| 2025-02-25 | 25.03 | 24.93 | -0.10 | -0.40% | 24.70 | 25.19 | 10360 | 2582 | 1.45% |
| 2025-02-24 | 24.91 | 25.03 | 0.13 | 0.52% | 24.58 | 25.17 | 11903 | 2964 | 1.66% |
| 2025-02-21 | 24.92 | 24.90 | -0.19 | -0.76% | 24.58 | 25.20 | 12063 | 3000 | 1.68% |
| 2025-02-20 | 24.83 | 25.09 | 0.19 | 0.76% | 24.83 | 25.13 | 11500 | 2876 | 1.60% |
| 2025-02-19 | 24.18 | 24.90 | 0.76 | 3.15% | 24.01 | 24.90 | 13045 | 3220 | 1.82% |
| 2025-02-18 | 24.70 | 24.14 | -0.61 | -2.46% | 24.00 | 25.07 | 14204 | 3477 | 1.98% |
| 2025-02-17 | 24.35 | 24.75 | 0.03 | 0.12% | 24.30 | 24.85 | 19499 | 4794 | 2.72% |
| 2025-02-14 | 24.84 | 24.72 | -0.16 | -0.64% | 24.49 | 25.10 | 13871 | 3424 | 1.93% |
| 2025-02-13 | 25.95 | 24.88 | -0.95 | -3.68% | 24.86 | 25.95 | 14550 | 3677 | 2.03% |
| 2025-02-12 | 25.88 | 25.83 | -0.04 | -0.15% | 25.63 | 26.10 | 11520 | 2972 | 1.61% |
| 2025-02-11 | 25.96 | 25.87 | -0.02 | -0.08% | 25.61 | 25.97 | 11562 | 2978 | 1.61% |
| 2025-02-10 | 25.84 | 25.89 | 0.05 | 0.19% | 25.68 | 26.01 | 11451 | 2959 | 1.60% |
| 2025-02-07 | 25.98 | 25.84 | -0.22 | -0.84% | 25.61 | 26.36 | 17117 | 4460 | 2.39% |
| 2025-02-06 | 25.50 | 26.06 | 0.39 | 1.52% | 25.40 | 26.07 | 11253 | 2908 | 1.57% |
| 2025-02-05 | 25.77 | 25.67 | -0.06 | -0.23% | 25.52 | 26.07 | 11181 | 2876 | 1.56% |
| 2025-01-27 | 26.28 | 25.73 | -0.63 | -2.39% | 25.61 | 26.50 | 13944 | 3635 | 1.95% |
| 2025-01-24 | 25.57 | 26.36 | 0.83 | 3.25% | 25.28 | 26.56 | 21451 | 5591 | 2.99% |
| 2025-01-23 | 25.50 | 25.53 | 0.15 | 0.59% | 25.40 | 26.37 | 19662 | 5085 | 2.74% |
| 2025-01-22 | 24.90 | 25.38 | 0.45 | 1.81% | 24.44 | 25.45 | 15785 | 3968 | 2.20% |
| 2025-01-21 | 24.72 | 24.93 | 0.36 | 1.47% | 24.33 | 25.41 | 18203 | 4512 | 2.54% |
| 2025-01-20 | 24.38 | 24.57 | 0.57 | 2.38% | 24.13 | 24.68 | 13540 | 3317 | 1.89% |
| 2025-01-17 | 23.91 | 24.00 | -0.10 | -0.41% | 23.75 | 24.37 | 8762 | 2102 | 1.22% |
| 2025-01-16 | 24.25 | 24.10 | -0.11 | -0.45% | 23.81 | 24.77 | 12562 | 3055 | 1.75% |
| 2025-01-15 | 24.65 | 24.21 | -0.37 | -1.51% | 24.06 | 24.78 | 10142 | 2467 | 1.41% |
| 2025-01-14 | 23.54 | 24.58 | 1.31 | 5.63% | 23.54 | 24.58 | 16457 | 3977 | 2.30% |
| 2025-01-13 | 23.30 | 23.27 | 0.03 | 0.13% | 22.53 | 23.54 | 9271 | 2136 | 1.29% |
| 2025-01-10 | 24.10 | 23.24 | -0.70 | -2.92% | 23.23 | 24.28 | 10894 | 2583 | 1.52% |
| 2025-01-09 | 24.30 | 23.94 | -0.36 | -1.48% | 23.88 | 24.55 | 13181 | 3192 | 1.84% |
| 2025-01-08 | 24.50 | 24.30 | -0.44 | -1.78% | 23.45 | 25.31 | 18435 | 4473 | 2.57% |
| 2025-01-07 | 23.76 | 24.74 | 0.98 | 4.12% | 23.76 | 24.79 | 21325 | 5232 | 2.97% |
| 2025-01-06 | 24.16 | 23.76 | -0.69 | -2.82% | 22.22 | 24.60 | 11354 | 2701 | 1.58% |
| 2025-01-03 | 26.30 | 24.45 | -1.80 | -6.86% | 23.66 | 26.50 | 22158 | 5504 | 3.09% |
| 2025-01-02 | 25.90 | 26.25 | 0.27 | 1.04% | 25.55 | 27.04 | 20705 | 5449 | 2.89% |
| 2024-12-31 | 27.00 | 25.98 | -1.03 | -3.81% | 25.90 | 27.04 | 18937 | 4999 | 2.64% |
| 2024-12-30 | 27.62 | 27.01 | -0.76 | -2.74% | 26.75 | 28.19 | 19155 | 5231 | 2.67% |
| 2024-12-27 | 28.08 | 27.77 | 0.24 | 0.87% | 27.25 | 28.45 | 34285 | 9539 | 4.78% |
| 2024-12-26 | 26.90 | 27.53 | 0.40 | 1.47% | 26.90 | 27.80 | 26670 | 7339 | 3.72% |
| 2024-12-25 | 27.22 | 27.13 | -0.63 | -2.27% | 26.46 | 27.50 | 29147 | 7846 | 4.07% |