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 | 24.41 | 23.78 | -0.75 | -3.06% | 23.58 | 24.64 | 17183 | 4126 | 4.41% |
| 2025-04-02 | 24.11 | 24.53 | 0.45 | 1.87% | 23.88 | 24.94 | 17548 | 4319 | 4.50% |
| 2025-04-01 | 24.32 | 24.08 | -0.23 | -0.95% | 24.01 | 24.62 | 13142 | 3184 | 3.37% |
| 2025-03-31 | 24.48 | 24.31 | -0.20 | -0.82% | 23.71 | 24.49 | 17504 | 4217 | 4.49% |
| 2025-03-28 | 24.77 | 24.51 | -0.18 | -0.73% | 24.50 | 25.10 | 15348 | 3801 | 3.94% |
| 2025-03-27 | 25.16 | 24.69 | -0.39 | -1.56% | 24.32 | 25.16 | 16407 | 4056 | 4.21% |
| 2025-03-26 | 24.67 | 25.08 | 0.33 | 1.33% | 24.67 | 25.45 | 19849 | 5001 | 5.09% |
| 2025-03-25 | 24.80 | 24.75 | -0.15 | -0.60% | 24.19 | 25.19 | 21965 | 5430 | 5.63% |
| 2025-03-24 | 25.80 | 24.90 | -1.20 | -4.60% | 24.18 | 26.05 | 34924 | 8730 | 8.95% |
| 2025-03-21 | 26.21 | 26.10 | -0.60 | -2.25% | 25.59 | 26.40 | 32318 | 8373 | 8.29% |
| 2025-03-20 | 27.18 | 26.70 | -0.35 | -1.29% | 26.18 | 27.25 | 52502 | 13947 | 13.46% |
| 2025-03-19 | 25.65 | 27.05 | 1.41 | 5.50% | 25.40 | 27.10 | 77379 | 20411 | 19.84% |
| 2025-03-18 | 25.53 | 25.64 | 0.06 | 0.23% | 25.31 | 25.68 | 20721 | 5293 | 5.31% |
| 2025-03-17 | 25.22 | 25.58 | 0.30 | 1.19% | 24.97 | 25.65 | 25631 | 6514 | 6.57% |
| 2025-03-14 | 24.92 | 25.28 | 0.49 | 1.98% | 24.46 | 25.33 | 20470 | 5120 | 5.25% |
| 2025-03-13 | 25.34 | 24.79 | -0.63 | -2.48% | 24.44 | 25.41 | 25384 | 6283 | 6.51% |
| 2025-03-12 | 25.28 | 25.42 | 0.18 | 0.71% | 25.21 | 25.55 | 25451 | 6462 | 6.53% |
| 2025-03-11 | 25.73 | 25.24 | -0.75 | -2.89% | 24.88 | 25.73 | 36812 | 9262 | 9.44% |
| 2025-03-10 | 25.72 | 25.99 | -0.06 | -0.23% | 25.61 | 26.26 | 33036 | 8567 | 8.47% |
| 2025-03-07 | 25.72 | 26.05 | 0.19 | 0.73% | 25.51 | 26.26 | 45072 | 11643 | 11.56% |
| 2025-03-06 | 25.71 | 25.86 | -0.32 | -1.22% | 25.71 | 26.25 | 59041 | 15288 | 15.14% |
| 2025-03-05 | 24.63 | 26.18 | 1.45 | 5.86% | 24.37 | 26.38 | 73866 | 18706 | 18.94% |
| 2025-03-04 | 24.22 | 24.73 | 0.30 | 1.23% | 23.85 | 24.84 | 42398 | 10443 | 10.87% |
| 2025-03-03 | 24.42 | 24.43 | 0.22 | 0.91% | 24.20 | 24.95 | 49955 | 12260 | 12.81% |
| 2025-02-28 | 25.45 | 24.21 | -1.57 | -6.09% | 24.12 | 25.88 | 64966 | 16115 | 16.66% |
| 2025-02-27 | 26.90 | 25.78 | -1.52 | -5.57% | 25.36 | 27.08 | 94719 | 24704 | 24.29% |
| 2025-02-26 | 27.08 | 27.30 | 0.35 | 1.30% | 27.08 | 28.86 | 166717 | 46295 | 42.75% |
| 2025-02-25 | 22.60 | 26.95 | 4.49 | 19.99% | 22.48 | 26.95 | 133165 | 33866 | 34.14% |
| 2025-02-24 | 22.22 | 22.46 | 0.12 | 0.54% | 22.04 | 22.71 | 15848 | 3555 | 4.06% |
| 2025-02-21 | 22.48 | 22.34 | -0.06 | -0.27% | 22.08 | 22.48 | 14110 | 3138 | 3.62% |
| 2025-02-20 | 22.34 | 22.40 | 0.06 | 0.27% | 22.01 | 22.44 | 14691 | 3265 | 3.77% |
| 2025-02-19 | 21.77 | 22.34 | 0.54 | 2.48% | 21.68 | 22.36 | 16040 | 3567 | 4.11% |
| 2025-02-18 | 21.85 | 21.80 | -0.24 | -1.09% | 21.72 | 22.40 | 17291 | 3817 | 4.43% |
| 2025-02-17 | 21.92 | 22.04 | 0.10 | 0.46% | 21.65 | 22.11 | 13112 | 2870 | 3.36% |
| 2025-02-14 | 21.68 | 21.94 | -0.02 | -0.09% | 21.68 | 22.35 | 17019 | 3748 | 4.36% |
| 2025-02-13 | 22.16 | 21.96 | 0.03 | 0.14% | 21.92 | 23.29 | 21184 | 4737 | 5.43% |
| 2025-02-12 | 21.95 | 21.93 | -0.09 | -0.41% | 21.71 | 22.03 | 8861 | 1938 | 2.27% |
| 2025-02-11 | 21.91 | 22.02 | 0.06 | 0.27% | 21.63 | 22.27 | 12021 | 2631 | 3.08% |
| 2025-02-10 | 21.84 | 21.96 | 0.14 | 0.64% | 21.52 | 22.00 | 9151 | 1994 | 2.35% |
| 2025-02-07 | 22.10 | 21.82 | -0.06 | -0.27% | 21.62 | 22.14 | 12318 | 2704 | 3.16% |
| 2025-02-06 | 21.38 | 21.88 | 0.50 | 2.34% | 21.20 | 21.90 | 10609 | 2297 | 2.72% |
| 2025-02-05 | 21.35 | 21.38 | 0.13 | 0.61% | 21.17 | 21.52 | 6095 | 1303 | 1.56% |
| 2025-01-27 | 21.40 | 21.25 | -0.15 | -0.70% | 21.23 | 21.66 | 7735 | 1658 | 1.98% |
| 2025-01-24 | 20.76 | 21.40 | 0.45 | 2.15% | 20.76 | 21.44 | 9699 | 2050 | 2.49% |
| 2025-01-23 | 21.25 | 20.95 | 0.08 | 0.38% | 20.88 | 21.35 | 9412 | 1987 | 2.41% |
| 2025-01-22 | 20.98 | 20.87 | -0.18 | -0.86% | 20.72 | 21.50 | 10129 | 2133 | 2.60% |
| 2025-01-21 | 20.99 | 21.05 | 0.06 | 0.29% | 20.75 | 21.19 | 6756 | 1416 | 1.73% |
| 2025-01-20 | 20.59 | 20.99 | 0.51 | 2.49% | 20.52 | 21.10 | 11236 | 2350 | 2.88% |
| 2025-01-17 | 20.45 | 20.48 | -0.02 | -0.10% | 20.39 | 20.72 | 4762 | 977 | 1.22% |
| 2025-01-16 | 20.62 | 20.50 | -0.03 | -0.15% | 20.35 | 20.87 | 7361 | 1516 | 1.89% |
| 2025-01-15 | 20.70 | 20.53 | -0.18 | -0.87% | 20.43 | 20.86 | 7161 | 1470 | 1.84% |
| 2025-01-14 | 19.86 | 20.71 | 0.97 | 4.91% | 19.85 | 20.74 | 10950 | 2232 | 2.81% |
| 2025-01-13 | 19.59 | 19.74 | 0.14 | 0.71% | 19.22 | 19.92 | 5188 | 1016 | 1.33% |
| 2025-01-10 | 20.16 | 19.60 | -0.56 | -2.78% | 19.58 | 20.35 | 7430 | 1486 | 1.91% |
| 2025-01-09 | 20.12 | 20.16 | 0.04 | 0.20% | 20.01 | 20.35 | 7083 | 1428 | 1.82% |
| 2025-01-08 | 20.19 | 20.12 | -0.15 | -0.74% | 19.55 | 20.31 | 8301 | 1660 | 2.13% |
| 2025-01-07 | 19.74 | 20.27 | 0.49 | 2.48% | 19.72 | 20.29 | 7177 | 1441 | 1.84% |
| 2025-01-06 | 19.91 | 19.78 | 0.20 | 1.02% | 19.02 | 20.04 | 8672 | 1707 | 2.22% |
| 2025-01-03 | 20.34 | 19.58 | -0.77 | -3.78% | 19.58 | 20.60 | 10506 | 2106 | 2.69% |
| 2025-01-02 | 21.00 | 20.35 | -0.64 | -3.05% | 20.02 | 21.26 | 10166 | 2105 | 2.61% |
| 2024-12-31 | 21.68 | 20.99 | -0.62 | -2.87% | 20.99 | 21.79 | 9298 | 1985 | 2.38% |
| 2024-12-30 | 21.75 | 21.61 | -0.25 | -1.14% | 21.09 | 21.99 | 8428 | 1825 | 2.16% |
| 2024-12-27 | 21.68 | 21.86 | 0.29 | 1.34% | 21.51 | 21.98 | 8763 | 1911 | 2.25% |
| 2024-12-26 | 21.27 | 21.57 | 0.21 | 0.98% | 21.13 | 21.89 | 7785 | 1687 | 2.00% |