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 | 24.56 | 24.96 | 0.01 | 0.04% | 24.19 | 25.21 | 10475 | 2583 | 2.48% |
| 2025-04-02 | 24.29 | 24.95 | 0.64 | 2.63% | 24.26 | 25.16 | 14294 | 3553 | 3.38% |
| 2025-04-01 | 23.66 | 24.31 | 0.58 | 2.44% | 23.26 | 24.90 | 18747 | 4550 | 4.43% |
| 2025-03-31 | 25.78 | 23.73 | -0.27 | -1.13% | 23.15 | 26.98 | 29775 | 7508 | 7.04% |
| 2025-03-28 | 24.08 | 24.00 | 0.00 | 0.00% | 23.65 | 24.30 | 7171 | 1722 | 1.70% |
| 2025-03-27 | 24.17 | 24.00 | -0.14 | -0.58% | 23.48 | 24.38 | 7623 | 1827 | 1.80% |
| 2025-03-26 | 23.24 | 24.14 | 0.97 | 4.19% | 23.00 | 24.39 | 11195 | 2694 | 2.65% |
| 2025-03-25 | 23.79 | 23.17 | -0.21 | -0.90% | 22.80 | 23.79 | 7925 | 1841 | 1.87% |
| 2025-03-24 | 25.08 | 23.38 | -1.48 | -5.95% | 23.05 | 25.25 | 9869 | 2359 | 2.33% |
| 2025-03-21 | 25.33 | 24.86 | -0.47 | -1.86% | 24.63 | 25.49 | 7211 | 1801 | 1.71% |
| 2025-03-20 | 25.75 | 25.33 | -0.37 | -1.44% | 25.21 | 25.78 | 7442 | 1893 | 1.76% |
| 2025-03-19 | 25.80 | 25.70 | -0.24 | -0.93% | 25.50 | 26.09 | 6185 | 1593 | 1.46% |
| 2025-03-18 | 25.56 | 25.94 | 0.35 | 1.37% | 25.35 | 26.01 | 8858 | 2270 | 2.10% |
| 2025-03-17 | 25.60 | 25.59 | 0.29 | 1.15% | 25.01 | 25.64 | 8532 | 2165 | 2.02% |
| 2025-03-14 | 24.79 | 25.30 | 0.80 | 3.27% | 24.26 | 25.35 | 11538 | 2868 | 2.73% |
| 2025-03-13 | 25.15 | 24.50 | -0.51 | -2.04% | 24.02 | 25.15 | 10960 | 2678 | 2.59% |
| 2025-03-12 | 24.99 | 25.01 | 0.27 | 1.09% | 24.74 | 25.10 | 8012 | 1997 | 1.89% |
| 2025-03-11 | 24.30 | 24.74 | 0.04 | 0.16% | 24.30 | 24.90 | 10877 | 2673 | 2.57% |
| 2025-03-10 | 24.20 | 24.70 | -0.68 | -2.68% | 24.20 | 25.29 | 20766 | 5152 | 4.91% |
| 2025-03-07 | 26.12 | 25.38 | 0.50 | 2.01% | 25.00 | 28.50 | 30671 | 8090 | 7.25% |
| 2025-03-06 | 24.46 | 24.88 | 0.38 | 1.55% | 24.43 | 24.94 | 8472 | 2094 | 2.00% |
| 2025-03-05 | 24.80 | 24.50 | -0.30 | -1.21% | 24.00 | 24.91 | 6143 | 1493 | 1.45% |
| 2025-03-04 | 24.48 | 24.80 | 0.43 | 1.76% | 24.12 | 24.95 | 8502 | 2099 | 2.01% |
| 2025-03-03 | 23.92 | 24.37 | 0.47 | 1.97% | 23.91 | 24.85 | 7580 | 1851 | 1.79% |
| 2025-02-28 | 24.71 | 23.90 | -0.81 | -3.28% | 23.86 | 24.71 | 5788 | 1402 | 1.37% |
| 2025-02-27 | 24.79 | 24.71 | 0.10 | 0.41% | 24.15 | 24.86 | 7345 | 1801 | 1.74% |
| 2025-02-26 | 24.46 | 24.61 | 0.15 | 0.61% | 24.41 | 24.93 | 6127 | 1513 | 1.45% |
| 2025-02-25 | 24.02 | 24.46 | -0.08 | -0.33% | 24.02 | 24.65 | 5463 | 1336 | 1.29% |
| 2025-02-24 | 24.03 | 24.54 | 0.36 | 1.49% | 23.85 | 24.70 | 8440 | 2047 | 2.00% |
| 2025-02-21 | 25.00 | 24.38 | -0.41 | -1.65% | 24.26 | 25.48 | 10452 | 2556 | 2.47% |
| 2025-02-20 | 24.47 | 24.79 | 0.49 | 2.02% | 24.35 | 24.82 | 5726 | 1408 | 1.35% |
| 2025-02-19 | 23.85 | 24.30 | 0.46 | 1.93% | 23.85 | 24.65 | 5941 | 1446 | 1.41% |
| 2025-02-18 | 24.60 | 23.84 | -1.03 | -4.14% | 23.83 | 24.97 | 6479 | 1584 | 1.53% |
| 2025-02-17 | 24.28 | 24.87 | 0.88 | 3.67% | 24.02 | 25.33 | 10038 | 2478 | 2.37% |
| 2025-02-14 | 24.24 | 23.99 | -0.23 | -0.95% | 23.85 | 24.57 | 5253 | 1270 | 1.24% |
| 2025-02-13 | 24.97 | 24.22 | -0.63 | -2.54% | 24.07 | 24.97 | 5652 | 1385 | 1.34% |
| 2025-02-12 | 24.69 | 24.85 | 0.05 | 0.20% | 24.65 | 25.85 | 6145 | 1534 | 1.45% |
| 2025-02-11 | 24.96 | 24.80 | -0.23 | -0.92% | 24.60 | 25.22 | 4610 | 1141 | 1.09% |
| 2025-02-10 | 24.68 | 25.03 | 0.38 | 1.54% | 24.47 | 25.22 | 5704 | 1419 | 1.35% |
| 2025-02-07 | 25.00 | 24.65 | -0.23 | -0.92% | 24.50 | 25.34 | 9066 | 2246 | 2.14% |
| 2025-02-06 | 23.93 | 24.88 | 1.07 | 4.49% | 23.63 | 24.88 | 5603 | 1347 | 1.33% |
| 2025-02-05 | 24.13 | 23.81 | 0.03 | 0.13% | 23.64 | 24.31 | 3810 | 911 | 0.90% |
| 2025-01-27 | 24.38 | 23.78 | -0.03 | -0.13% | 23.72 | 24.38 | 5356 | 1283 | 1.27% |
| 2025-01-24 | 23.45 | 23.81 | 0.39 | 1.67% | 23.17 | 23.85 | 4766 | 1120 | 1.13% |
| 2025-01-23 | 23.30 | 23.42 | 0.37 | 1.61% | 23.16 | 24.10 | 7534 | 1785 | 1.78% |
| 2025-01-22 | 24.39 | 23.05 | -0.75 | -3.15% | 22.94 | 24.39 | 6954 | 1627 | 1.64% |
| 2025-01-21 | 24.16 | 23.80 | -0.26 | -1.08% | 23.21 | 24.54 | 6148 | 1460 | 1.45% |
| 2025-01-20 | 23.40 | 24.06 | 0.63 | 2.69% | 23.40 | 24.34 | 7091 | 1687 | 1.68% |
| 2025-01-17 | 23.60 | 23.43 | -0.20 | -0.85% | 23.10 | 23.60 | 5443 | 1273 | 1.29% |
| 2025-01-16 | 23.49 | 23.63 | 0.14 | 0.60% | 23.22 | 23.97 | 6937 | 1636 | 1.64% |
| 2025-01-15 | 23.47 | 23.49 | 0.25 | 1.08% | 23.00 | 23.85 | 7534 | 1768 | 1.78% |
| 2025-01-14 | 22.31 | 23.24 | 1.29 | 5.88% | 22.28 | 23.26 | 7193 | 1641 | 1.70% |
| 2025-01-13 | 22.23 | 21.95 | -0.32 | -1.44% | 21.01 | 22.23 | 6646 | 1437 | 1.57% |
| 2025-01-10 | 23.01 | 22.27 | -0.48 | -2.11% | 22.18 | 23.45 | 6975 | 1578 | 1.65% |
| 2025-01-09 | 22.87 | 22.75 | -0.27 | -1.17% | 22.65 | 23.25 | 4205 | 964 | 0.99% |
| 2025-01-08 | 23.07 | 23.02 | -0.04 | -0.17% | 22.32 | 23.37 | 6144 | 1408 | 1.45% |
| 2025-01-07 | 22.20 | 23.06 | 0.48 | 2.13% | 22.20 | 23.19 | 6592 | 1507 | 1.56% |
| 2025-01-06 | 23.13 | 22.58 | -1.08 | -4.56% | 21.20 | 23.47 | 8701 | 1955 | 2.06% |
| 2025-01-03 | 23.74 | 23.66 | -0.22 | -0.92% | 22.75 | 24.88 | 17340 | 4102 | 4.10% |
| 2025-01-02 | 23.30 | 23.88 | 0.50 | 2.14% | 23.10 | 24.13 | 8873 | 2102 | 4.80% |
| 2024-12-31 | 24.10 | 23.38 | -0.67 | -2.79% | 23.35 | 24.50 | 5207 | 1234 | 2.82% |
| 2024-12-30 | 24.21 | 24.05 | -0.15 | -0.62% | 23.19 | 24.25 | 6546 | 1563 | 3.54% |
| 2024-12-27 | 24.02 | 24.20 | 0.39 | 1.64% | 23.72 | 24.53 | 5586 | 1353 | 3.02% |
| 2024-12-26 | 23.31 | 23.81 | 0.53 | 2.28% | 23.31 | 24.39 | 6710 | 1603 | 3.63% |