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 | 24.57 | 24.13 | -0.78 | -3.13% | 23.91 | 24.89 | 22963 | 5587 | 2.98% |
| 2025-04-02 | 24.78 | 24.91 | 0.10 | 0.40% | 24.59 | 25.45 | 22508 | 5646 | 2.92% |
| 2025-04-01 | 25.01 | 24.81 | -0.39 | -1.55% | 24.71 | 25.50 | 26273 | 6586 | 3.48% |
| 2025-03-31 | 25.01 | 25.20 | 0.00 | 0.00% | 23.90 | 25.42 | 44756 | 11018 | 5.93% |
| 2025-03-28 | 25.81 | 25.20 | -0.47 | -1.83% | 25.13 | 26.14 | 33575 | 8560 | 4.45% |
| 2025-03-27 | 27.17 | 25.67 | -1.50 | -5.52% | 25.58 | 27.20 | 61829 | 16060 | 8.19% |
| 2025-03-26 | 25.78 | 27.17 | 1.81 | 7.14% | 25.50 | 27.86 | 82800 | 22317 | 10.96% |
| 2025-03-25 | 26.95 | 25.36 | -1.67 | -6.18% | 25.30 | 27.29 | 64461 | 16850 | 8.53% |
| 2025-03-24 | 27.23 | 27.03 | -0.52 | -1.89% | 26.05 | 27.79 | 69497 | 18645 | 9.20% |
| 2025-03-21 | 28.00 | 27.55 | -2.45 | -8.17% | 27.00 | 28.80 | 116784 | 32594 | 15.46% |
| 2025-03-20 | 25.54 | 30.00 | 4.42 | 17.28% | 25.31 | 30.69 | 148880 | 41643 | 19.71% |
| 2025-03-19 | 25.56 | 25.58 | -0.02 | -0.08% | 25.10 | 26.05 | 35437 | 9067 | 4.69% |
| 2025-03-18 | 24.99 | 25.60 | 0.55 | 2.20% | 24.69 | 25.99 | 49214 | 12530 | 6.52% |
| 2025-03-17 | 24.80 | 25.05 | 0.77 | 3.17% | 24.32 | 25.28 | 42437 | 10552 | 5.62% |
| 2025-03-14 | 23.90 | 24.28 | 0.55 | 2.32% | 23.37 | 24.48 | 32698 | 7853 | 4.33% |
| 2025-03-13 | 24.45 | 23.73 | -0.84 | -3.42% | 23.32 | 24.48 | 37287 | 8867 | 4.94% |
| 2025-03-12 | 24.21 | 24.57 | 0.35 | 1.45% | 24.10 | 24.90 | 39843 | 9766 | 5.28% |
| 2025-03-11 | 24.50 | 24.22 | -0.88 | -3.51% | 23.89 | 24.78 | 43196 | 10467 | 5.72% |
| 2025-03-10 | 24.24 | 25.10 | 0.90 | 3.72% | 24.15 | 25.12 | 57192 | 14091 | 7.57% |
| 2025-03-07 | 23.70 | 24.20 | 0.40 | 1.68% | 23.58 | 24.48 | 40934 | 9879 | 5.42% |
| 2025-03-06 | 23.58 | 23.80 | 0.32 | 1.36% | 23.45 | 24.46 | 40448 | 9688 | 5.36% |
| 2025-03-05 | 23.75 | 23.48 | -0.10 | -0.42% | 23.12 | 23.88 | 29262 | 6863 | 3.87% |
| 2025-03-04 | 22.87 | 23.58 | 0.43 | 1.86% | 22.81 | 24.16 | 41734 | 9845 | 5.53% |
| 2025-03-03 | 24.15 | 23.15 | -0.60 | -2.53% | 22.70 | 24.30 | 49487 | 11608 | 6.55% |
| 2025-02-28 | 24.45 | 23.75 | -0.70 | -2.86% | 23.59 | 25.20 | 70565 | 17135 | 9.34% |
| 2025-02-27 | 23.80 | 24.45 | 0.28 | 1.16% | 23.00 | 25.00 | 81701 | 19603 | 10.82% |
| 2025-02-26 | 23.18 | 24.17 | 0.74 | 3.16% | 23.16 | 24.90 | 99843 | 24215 | 13.22% |
| 2025-02-25 | 21.52 | 23.43 | 1.88 | 8.72% | 21.26 | 23.76 | 79899 | 18168 | 10.58% |
| 2025-02-24 | 21.00 | 21.55 | 0.52 | 2.47% | 20.82 | 21.65 | 29136 | 6211 | 3.86% |
| 2025-02-21 | 20.90 | 21.03 | 0.07 | 0.33% | 20.70 | 21.19 | 17353 | 3643 | 3.62% |
| 2025-02-20 | 21.02 | 20.96 | -0.10 | -0.47% | 20.80 | 21.22 | 16978 | 3557 | 3.55% |
| 2025-02-19 | 20.53 | 21.06 | 0.54 | 2.63% | 20.44 | 21.21 | 15676 | 3297 | 3.27% |
| 2025-02-18 | 21.25 | 20.52 | -0.70 | -3.30% | 20.33 | 21.26 | 14265 | 2971 | 2.98% |
| 2025-02-17 | 21.12 | 21.22 | 0.16 | 0.76% | 20.73 | 21.30 | 19252 | 4031 | 4.02% |
| 2025-02-14 | 20.88 | 21.06 | 0.18 | 0.86% | 20.73 | 21.60 | 14394 | 3046 | 3.01% |
| 2025-02-13 | 21.49 | 20.88 | -0.62 | -2.88% | 20.88 | 21.57 | 16221 | 3429 | 3.39% |
| 2025-02-12 | 21.46 | 21.50 | 0.04 | 0.19% | 21.30 | 21.62 | 10157 | 2176 | 2.12% |
| 2025-02-11 | 21.85 | 21.46 | -0.34 | -1.56% | 21.33 | 21.85 | 13036 | 2796 | 2.72% |
| 2025-02-10 | 21.61 | 21.80 | 0.19 | 0.88% | 21.35 | 21.84 | 13074 | 2820 | 2.73% |
| 2025-02-07 | 22.11 | 21.61 | -0.14 | -0.64% | 21.27 | 22.11 | 21977 | 4763 | 4.59% |
| 2025-02-06 | 20.60 | 21.75 | 0.89 | 4.27% | 20.60 | 21.80 | 16700 | 3570 | 3.49% |
| 2025-02-05 | 20.47 | 20.86 | 0.39 | 1.91% | 20.30 | 20.90 | 12337 | 2551 | 2.58% |
| 2025-01-27 | 21.00 | 20.47 | -0.37 | -1.78% | 20.43 | 21.30 | 11112 | 2303 | 2.32% |
| 2025-01-24 | 20.66 | 20.84 | 0.19 | 0.92% | 20.40 | 20.88 | 10378 | 2144 | 2.17% |
| 2025-01-23 | 20.50 | 20.65 | 0.16 | 0.78% | 20.50 | 21.24 | 14682 | 3064 | 3.07% |
| 2025-01-22 | 20.90 | 20.49 | -0.30 | -1.44% | 20.32 | 21.14 | 9561 | 1965 | 2.00% |
| 2025-01-21 | 20.95 | 20.79 | 0.03 | 0.14% | 20.20 | 21.00 | 14283 | 2959 | 2.98% |
| 2025-01-20 | 20.58 | 20.76 | 0.42 | 2.06% | 20.52 | 20.95 | 13602 | 2824 | 2.84% |
| 2025-01-17 | 20.44 | 20.34 | -0.11 | -0.54% | 20.11 | 20.70 | 9788 | 1988 | 2.04% |
| 2025-01-16 | 20.96 | 20.45 | -0.20 | -0.97% | 20.20 | 20.99 | 12990 | 2667 | 2.71% |
| 2025-01-15 | 20.75 | 20.65 | -0.09 | -0.43% | 20.55 | 21.02 | 12502 | 2595 | 2.61% |
| 2025-01-14 | 19.80 | 20.74 | 1.23 | 6.30% | 19.70 | 20.77 | 18734 | 3830 | 3.91% |
| 2025-01-13 | 19.30 | 19.51 | 0.16 | 0.83% | 18.87 | 19.79 | 9654 | 1869 | 2.02% |
| 2025-01-10 | 19.74 | 19.35 | -0.39 | -1.98% | 19.35 | 20.29 | 12593 | 2499 | 2.63% |
| 2025-01-09 | 19.70 | 19.74 | -0.02 | -0.10% | 19.54 | 20.02 | 9082 | 1803 | 1.90% |
| 2025-01-08 | 19.89 | 19.76 | -0.26 | -1.30% | 19.12 | 20.20 | 13045 | 2562 | 2.72% |
| 2025-01-07 | 19.46 | 20.02 | 0.40 | 2.04% | 19.32 | 20.19 | 10782 | 2139 | 2.25% |
| 2025-01-06 | 19.60 | 19.62 | -0.06 | -0.30% | 18.66 | 20.01 | 12999 | 2532 | 2.71% |
| 2025-01-03 | 20.98 | 19.68 | -1.30 | -6.20% | 19.55 | 21.29 | 24358 | 4919 | 5.09% |
| 2025-01-02 | 21.96 | 20.98 | -0.95 | -4.33% | 20.71 | 22.15 | 20567 | 4406 | 4.30% |
| 2024-12-31 | 22.88 | 21.93 | -0.95 | -4.15% | 21.85 | 23.24 | 21238 | 4718 | 4.44% |
| 2024-12-30 | 23.00 | 22.88 | -0.42 | -1.80% | 22.33 | 23.55 | 17680 | 4059 | 3.69% |
| 2024-12-27 | 23.07 | 23.30 | 0.20 | 0.87% | 23.00 | 23.73 | 20097 | 4696 | 4.20% |
| 2024-12-26 | 22.60 | 23.10 | 0.73 | 3.26% | 22.21 | 23.35 | 18535 | 4253 | 3.87% |
| 2024-12-25 | 22.86 | 22.37 | -0.71 | -3.08% | 22.13 | 23.13 | 19391 | 4347 | 4.05% |