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 | 24.35 | 25.23 | 0.45 | 1.82% | 24.35 | 25.43 | 114763 | 28613 | 6.80% |
| 2025-04-02 | 24.40 | 24.78 | 0.62 | 2.57% | 24.12 | 25.33 | 98915 | 24660 | 5.86% |
| 2025-04-01 | 24.57 | 24.16 | -0.40 | -1.63% | 24.15 | 24.84 | 78583 | 19233 | 4.65% |
| 2025-03-31 | 23.34 | 24.56 | 1.04 | 4.42% | 22.86 | 24.70 | 103033 | 24547 | 6.10% |
| 2025-03-28 | 23.53 | 23.52 | -0.30 | -1.26% | 23.37 | 23.90 | 46789 | 11043 | 2.77% |
| 2025-03-27 | 23.80 | 23.82 | 0.22 | 0.93% | 23.16 | 23.95 | 58277 | 13807 | 3.45% |
| 2025-03-26 | 23.60 | 23.60 | 0.20 | 0.85% | 23.45 | 23.79 | 35765 | 8445 | 2.12% |
| 2025-03-25 | 23.54 | 23.40 | 0.00 | 0.00% | 23.08 | 23.86 | 47138 | 11071 | 2.79% |
| 2025-03-24 | 23.98 | 23.40 | -0.51 | -2.13% | 22.75 | 24.00 | 54541 | 12736 | 3.23% |
| 2025-03-21 | 24.57 | 23.91 | -0.86 | -3.47% | 23.88 | 24.75 | 63649 | 15407 | 3.77% |
| 2025-03-20 | 25.05 | 24.77 | -0.38 | -1.51% | 24.77 | 25.53 | 67953 | 17068 | 4.02% |
| 2025-03-19 | 25.46 | 25.15 | -0.18 | -0.71% | 25.02 | 25.59 | 51942 | 13119 | 3.08% |
| 2025-03-18 | 25.30 | 25.33 | 0.23 | 0.92% | 25.03 | 25.66 | 67438 | 17127 | 3.99% |
| 2025-03-17 | 25.10 | 25.10 | -0.13 | -0.52% | 24.81 | 25.35 | 51503 | 12928 | 3.05% |
| 2025-03-14 | 24.97 | 25.23 | 0.37 | 1.49% | 24.50 | 25.37 | 66005 | 16537 | 3.91% |
| 2025-03-13 | 25.42 | 24.86 | -0.74 | -2.89% | 24.40 | 25.59 | 92016 | 22895 | 5.45% |
| 2025-03-12 | 26.20 | 25.60 | -0.08 | -0.31% | 25.60 | 26.31 | 106339 | 27564 | 6.30% |
| 2025-03-11 | 25.59 | 25.68 | -0.37 | -1.42% | 25.28 | 25.99 | 75228 | 19274 | 4.46% |
| 2025-03-10 | 26.37 | 26.05 | -0.74 | -2.76% | 25.68 | 26.74 | 112880 | 29349 | 6.69% |
| 2025-03-07 | 27.79 | 26.79 | -1.10 | -3.94% | 26.41 | 28.39 | 258685 | 70815 | 15.32% |
| 2025-03-06 | 25.38 | 27.89 | 3.18 | 12.87% | 25.38 | 29.18 | 334362 | 91034 | 19.80% |
| 2025-03-05 | 24.97 | 24.71 | -0.02 | -0.08% | 24.19 | 24.97 | 72561 | 17807 | 4.30% |
| 2025-03-04 | 23.88 | 24.73 | 0.23 | 0.94% | 23.85 | 24.99 | 108964 | 26735 | 6.45% |
| 2025-03-03 | 24.20 | 24.50 | 1.05 | 4.48% | 23.79 | 25.63 | 141010 | 34941 | 8.35% |
| 2025-02-28 | 24.84 | 23.45 | -1.66 | -6.61% | 23.42 | 25.15 | 98604 | 23765 | 5.84% |
| 2025-02-27 | 26.05 | 25.11 | -0.96 | -3.68% | 24.63 | 26.13 | 130037 | 32854 | 7.70% |
| 2025-02-26 | 26.15 | 26.07 | -0.07 | -0.27% | 25.76 | 26.31 | 102689 | 26702 | 6.08% |
| 2025-02-25 | 26.30 | 26.14 | -0.48 | -1.80% | 25.60 | 26.77 | 125957 | 32883 | 7.46% |
| 2025-02-24 | 26.80 | 26.62 | -0.26 | -0.97% | 26.19 | 27.16 | 139143 | 37055 | 8.24% |
| 2025-02-21 | 26.40 | 26.88 | 0.59 | 2.24% | 25.83 | 26.96 | 177759 | 47133 | 10.53% |
| 2025-02-20 | 26.75 | 26.29 | -0.73 | -2.70% | 25.81 | 26.86 | 179733 | 47266 | 10.65% |
| 2025-02-19 | 26.65 | 27.02 | 0.40 | 1.50% | 26.48 | 27.20 | 171092 | 45852 | 10.13% |
| 2025-02-18 | 27.14 | 26.62 | -0.98 | -3.55% | 26.51 | 28.29 | 226492 | 61640 | 13.42% |
| 2025-02-17 | 28.15 | 27.60 | 0.21 | 0.77% | 27.41 | 30.00 | 309043 | 87278 | 18.31% |
| 2025-02-14 | 25.76 | 27.39 | 1.31 | 5.02% | 25.76 | 27.84 | 284975 | 76846 | 16.88% |
| 2025-02-13 | 27.07 | 26.08 | -1.63 | -5.88% | 25.51 | 27.42 | 288291 | 76039 | 17.08% |
| 2025-02-12 | 26.00 | 27.71 | 0.98 | 3.67% | 25.98 | 28.80 | 393608 | 108310 | 23.31% |
| 2025-02-11 | 25.90 | 26.73 | 0.48 | 1.83% | 24.83 | 27.17 | 316306 | 82180 | 18.74% |
| 2025-02-10 | 26.01 | 26.25 | -0.15 | -0.57% | 25.44 | 26.45 | 278866 | 72464 | 16.52% |
| 2025-02-07 | 26.58 | 26.40 | -1.28 | -4.62% | 26.12 | 28.38 | 401979 | 108776 | 23.81% |
| 2025-02-06 | 26.06 | 27.68 | 0.51 | 1.88% | 25.37 | 27.68 | 409377 | 108233 | 24.25% |
| 2025-02-05 | 28.46 | 27.17 | -0.24 | -0.88% | 26.60 | 31.25 | 532573 | 151715 | 31.55% |
| 2025-01-27 | 23.89 | 27.41 | 4.57 | 20.01% | 23.38 | 27.41 | 540098 | 139117 | 31.99% |
| 2025-01-24 | 22.20 | 22.84 | 0.74 | 3.35% | 20.63 | 23.39 | 460187 | 101742 | 27.26% |
| 2025-01-23 | 24.76 | 22.10 | 1.47 | 7.13% | 21.92 | 24.76 | 526629 | 126550 | 31.19% |
| 2025-01-22 | 18.51 | 20.63 | 3.44 | 20.01% | 18.35 | 20.63 | 222022 | 43853 | 13.15% |
| 2025-01-21 | 17.50 | 17.19 | -0.13 | -0.75% | 17.06 | 17.52 | 31643 | 5442 | 1.87% |
| 2025-01-20 | 17.40 | 17.32 | 0.08 | 0.46% | 17.12 | 17.53 | 26558 | 4613 | 1.57% |
| 2025-01-17 | 17.20 | 17.24 | 0.08 | 0.47% | 17.04 | 17.36 | 23293 | 4007 | 1.38% |
| 2025-01-16 | 17.19 | 17.16 | 0.01 | 0.06% | 16.95 | 17.53 | 32766 | 5646 | 1.94% |
| 2025-01-15 | 17.34 | 17.15 | -0.22 | -1.27% | 17.10 | 17.42 | 34013 | 5852 | 2.01% |
| 2025-01-14 | 16.90 | 17.37 | 0.82 | 4.95% | 16.70 | 17.37 | 43376 | 7439 | 2.57% |
| 2025-01-13 | 16.04 | 16.55 | 0.35 | 2.16% | 15.80 | 16.68 | 33866 | 5531 | 2.01% |
| 2025-01-10 | 16.97 | 16.20 | -0.65 | -3.86% | 16.20 | 17.25 | 39441 | 6646 | 2.34% |
| 2025-01-09 | 16.52 | 16.85 | 0.17 | 1.02% | 16.40 | 16.93 | 29651 | 4981 | 1.76% |
| 2025-01-08 | 16.89 | 16.68 | -0.24 | -1.42% | 16.04 | 16.95 | 39061 | 6466 | 2.31% |
| 2025-01-07 | 16.59 | 16.92 | 0.37 | 2.24% | 16.45 | 16.92 | 32864 | 5493 | 1.95% |
| 2025-01-06 | 16.60 | 16.55 | 0.06 | 0.36% | 15.86 | 16.73 | 36288 | 5983 | 2.15% |
| 2025-01-03 | 17.61 | 16.49 | -1.09 | -6.20% | 16.18 | 17.80 | 48353 | 8213 | 2.86% |
| 2025-01-02 | 18.15 | 17.58 | -0.54 | -2.98% | 17.35 | 18.42 | 45995 | 8221 | 2.72% |
| 2024-12-31 | 19.25 | 18.12 | -1.13 | -5.87% | 18.11 | 19.37 | 52736 | 9801 | 3.12% |
| 2024-12-30 | 19.20 | 19.25 | 0.00 | 0.00% | 18.71 | 19.67 | 40869 | 7883 | 2.42% |
| 2024-12-27 | 19.45 | 19.25 | -0.29 | -1.48% | 19.24 | 19.80 | 42062 | 8212 | 2.49% |
| 2024-12-26 | 19.25 | 19.54 | 0.36 | 1.88% | 19.20 | 19.72 | 39626 | 7731 | 2.35% |