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 | 26.83 | 1.70 | 6.76% | 24.80 | 27.90 | 81996 | 21762 | 8.82% |
| 2025-04-02 | 25.30 | 25.13 | -0.30 | -1.18% | 24.87 | 25.45 | 21229 | 5337 | 2.28% |
| 2025-04-01 | 26.00 | 25.43 | -0.44 | -1.70% | 25.30 | 26.46 | 39070 | 10037 | 4.20% |
| 2025-03-31 | 25.16 | 25.87 | 0.36 | 1.41% | 24.99 | 26.45 | 46343 | 11896 | 4.98% |
| 2025-03-28 | 26.07 | 25.51 | 0.57 | 2.29% | 24.75 | 26.63 | 47436 | 12056 | 5.10% |
| 2025-03-27 | 25.50 | 24.94 | -0.60 | -2.35% | 24.56 | 25.55 | 24853 | 6201 | 2.67% |
| 2025-03-26 | 24.10 | 25.54 | 1.36 | 5.62% | 24.02 | 25.80 | 31989 | 8062 | 3.44% |
| 2025-03-25 | 24.09 | 24.18 | 0.09 | 0.37% | 23.71 | 24.46 | 18660 | 4503 | 2.01% |
| 2025-03-24 | 25.09 | 24.09 | -1.01 | -4.02% | 23.40 | 25.31 | 28892 | 6993 | 3.11% |
| 2025-03-21 | 25.16 | 25.10 | -0.24 | -0.95% | 24.80 | 25.40 | 20545 | 5142 | 2.21% |
| 2025-03-20 | 24.65 | 25.34 | 0.58 | 2.34% | 24.64 | 25.54 | 30339 | 7644 | 3.26% |
| 2025-03-19 | 24.70 | 24.76 | 0.06 | 0.24% | 24.46 | 25.08 | 21170 | 5257 | 2.28% |
| 2025-03-18 | 24.49 | 24.70 | 0.21 | 0.86% | 24.49 | 25.12 | 22063 | 5474 | 2.37% |
| 2025-03-17 | 24.36 | 24.49 | 0.11 | 0.45% | 24.09 | 24.50 | 17525 | 4267 | 1.88% |
| 2025-03-14 | 24.25 | 24.38 | 0.18 | 0.74% | 23.90 | 24.48 | 23838 | 5783 | 2.56% |
| 2025-03-13 | 24.05 | 24.20 | 0.07 | 0.29% | 23.53 | 24.26 | 22080 | 5280 | 2.37% |
| 2025-03-12 | 24.20 | 24.13 | 0.09 | 0.37% | 24.06 | 24.55 | 30756 | 7465 | 3.31% |
| 2025-03-11 | 23.88 | 24.04 | -0.05 | -0.21% | 23.50 | 24.06 | 25935 | 6173 | 2.79% |
| 2025-03-10 | 23.23 | 24.09 | 0.93 | 4.02% | 23.12 | 24.75 | 44677 | 10712 | 4.81% |
| 2025-03-07 | 23.23 | 23.16 | -0.01 | -0.04% | 22.86 | 23.26 | 18381 | 4239 | 1.98% |
| 2025-03-06 | 23.10 | 23.17 | 0.17 | 0.74% | 22.86 | 23.37 | 20086 | 4659 | 2.16% |
| 2025-03-05 | 22.97 | 23.00 | 0.06 | 0.26% | 22.40 | 23.03 | 11977 | 2721 | 1.29% |
| 2025-03-04 | 22.04 | 22.94 | 0.66 | 2.96% | 22.04 | 23.12 | 18599 | 4253 | 2.00% |
| 2025-03-03 | 22.04 | 22.28 | 0.28 | 1.27% | 21.95 | 22.77 | 18763 | 4209 | 2.02% |
| 2025-02-28 | 23.20 | 22.00 | -1.06 | -4.60% | 21.88 | 23.20 | 21572 | 4833 | 2.32% |
| 2025-02-27 | 23.61 | 23.06 | -0.46 | -1.96% | 22.67 | 23.65 | 20245 | 4669 | 2.18% |
| 2025-02-26 | 23.40 | 23.52 | 0.05 | 0.21% | 23.20 | 23.66 | 21545 | 5047 | 2.32% |
| 2025-02-25 | 22.96 | 23.47 | 0.22 | 0.95% | 22.91 | 23.87 | 26920 | 6317 | 2.90% |
| 2025-02-24 | 23.00 | 23.25 | 0.17 | 0.74% | 22.83 | 23.50 | 21227 | 4920 | 2.28% |
| 2025-02-21 | 23.00 | 23.08 | 0.22 | 0.96% | 22.66 | 23.18 | 21304 | 4889 | 2.29% |
| 2025-02-20 | 22.87 | 22.86 | -0.07 | -0.31% | 22.60 | 22.99 | 14227 | 3241 | 1.53% |
| 2025-02-19 | 22.43 | 22.93 | 0.56 | 2.50% | 22.37 | 23.06 | 19813 | 4530 | 2.13% |
| 2025-02-18 | 22.90 | 22.37 | -0.45 | -1.97% | 22.24 | 23.28 | 22003 | 5013 | 2.37% |
| 2025-02-17 | 22.28 | 22.82 | 0.54 | 2.42% | 22.28 | 22.83 | 19303 | 4376 | 2.08% |
| 2025-02-14 | 22.86 | 22.28 | -0.52 | -2.28% | 22.08 | 22.93 | 24598 | 5520 | 2.65% |
| 2025-02-13 | 23.14 | 22.80 | -0.33 | -1.43% | 22.80 | 23.38 | 23169 | 5335 | 2.49% |
| 2025-02-12 | 23.11 | 23.13 | 0.05 | 0.22% | 22.90 | 23.28 | 16557 | 3818 | 1.78% |
| 2025-02-11 | 23.63 | 23.08 | -0.35 | -1.49% | 22.98 | 23.63 | 15496 | 3577 | 1.67% |
| 2025-02-10 | 23.15 | 23.43 | 0.26 | 1.12% | 22.80 | 23.44 | 18117 | 4201 | 1.95% |
| 2025-02-07 | 23.06 | 23.17 | 0.19 | 0.83% | 22.73 | 23.44 | 28314 | 6558 | 3.05% |
| 2025-02-06 | 22.59 | 22.98 | 0.39 | 1.73% | 22.40 | 23.02 | 18458 | 4206 | 1.99% |
| 2025-02-05 | 22.54 | 22.59 | 0.12 | 0.53% | 22.40 | 22.80 | 17461 | 3948 | 1.88% |
| 2025-01-27 | 22.89 | 22.47 | -0.35 | -1.53% | 22.42 | 23.18 | 16861 | 3841 | 1.81% |
| 2025-01-24 | 22.20 | 22.82 | 0.63 | 2.84% | 22.00 | 22.84 | 22521 | 5056 | 2.42% |
| 2025-01-23 | 22.49 | 22.19 | -0.15 | -0.67% | 22.08 | 22.86 | 23139 | 5219 | 2.49% |
| 2025-01-22 | 22.58 | 22.34 | -0.25 | -1.11% | 22.15 | 22.73 | 16614 | 3723 | 1.79% |
| 2025-01-21 | 22.52 | 22.59 | 0.07 | 0.31% | 22.01 | 22.74 | 22303 | 4987 | 2.40% |
| 2025-01-20 | 22.19 | 22.52 | 1.21 | 5.68% | 21.70 | 22.67 | 35444 | 7880 | 3.81% |
| 2025-01-17 | 21.52 | 21.31 | -0.21 | -0.98% | 21.11 | 21.59 | 17852 | 3807 | 1.92% |
| 2025-01-16 | 21.92 | 21.52 | -0.19 | -0.88% | 21.39 | 22.13 | 18297 | 3974 | 1.97% |
| 2025-01-15 | 22.39 | 21.71 | -0.45 | -2.03% | 21.62 | 22.50 | 18479 | 4034 | 1.99% |
| 2025-01-14 | 21.00 | 22.16 | 1.30 | 6.23% | 21.00 | 22.22 | 26781 | 5835 | 2.88% |
| 2025-01-13 | 21.03 | 20.86 | -0.21 | -1.00% | 20.01 | 21.24 | 21952 | 4530 | 2.36% |
| 2025-01-10 | 22.42 | 21.07 | -1.09 | -4.92% | 20.99 | 22.54 | 33062 | 7198 | 3.56% |
| 2025-01-09 | 22.54 | 22.16 | -0.50 | -2.21% | 21.92 | 22.79 | 27067 | 6043 | 2.91% |
| 2025-01-08 | 23.10 | 22.66 | -0.63 | -2.71% | 21.60 | 23.29 | 40909 | 9204 | 4.40% |
| 2025-01-07 | 22.13 | 23.29 | 0.96 | 4.30% | 21.80 | 23.32 | 43670 | 9892 | 4.70% |
| 2025-01-06 | 22.00 | 22.33 | -1.16 | -4.94% | 20.40 | 22.94 | 50724 | 11053 | 5.46% |
| 2025-01-03 | 25.98 | 23.49 | -2.64 | -10.10% | 22.50 | 27.10 | 80923 | 20820 | 8.70% |
| 2025-01-02 | 25.09 | 26.13 | 0.93 | 3.69% | 23.72 | 26.19 | 55242 | 13894 | 5.94% |
| 2024-12-31 | 26.34 | 25.20 | -1.61 | -6.01% | 24.64 | 26.45 | 51944 | 13168 | 5.59% |
| 2024-12-30 | 27.30 | 26.81 | -1.12 | -4.01% | 25.77 | 27.68 | 67471 | 17903 | 7.26% |
| 2024-12-27 | 26.26 | 27.93 | 1.39 | 5.24% | 25.70 | 28.38 | 104472 | 28179 | 11.24% |
| 2024-12-26 | 25.30 | 26.54 | 0.51 | 1.96% | 24.80 | 26.78 | 88938 | 23172 | 9.57% |