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 | 26.38 | 26.65 | 0.15 | 0.57% | 26.11 | 27.28 | 52162 | 13975 | 15.40% |
| 2025-04-02 | 25.45 | 26.50 | 0.96 | 3.76% | 25.31 | 26.87 | 47939 | 12566 | 14.15% |
| 2025-04-01 | 24.80 | 25.54 | 0.93 | 3.78% | 24.61 | 26.18 | 31943 | 8201 | 9.43% |
| 2025-03-31 | 24.76 | 24.61 | -0.35 | -1.40% | 24.31 | 25.47 | 22490 | 5576 | 6.64% |
| 2025-03-28 | 25.23 | 24.96 | -0.29 | -1.15% | 24.91 | 26.18 | 26600 | 6786 | 7.85% |
| 2025-03-27 | 24.64 | 25.25 | 0.61 | 2.48% | 23.90 | 25.45 | 18810 | 4664 | 5.55% |
| 2025-03-26 | 24.11 | 24.64 | 0.53 | 2.20% | 24.00 | 24.89 | 14502 | 3572 | 4.28% |
| 2025-03-25 | 23.94 | 24.11 | 0.16 | 0.67% | 23.57 | 24.42 | 11767 | 2818 | 3.47% |
| 2025-03-24 | 24.97 | 23.95 | -1.02 | -4.08% | 23.51 | 25.30 | 14968 | 3629 | 4.42% |
| 2025-03-21 | 25.22 | 24.97 | -0.44 | -1.73% | 24.86 | 25.74 | 9702 | 2436 | 2.86% |
| 2025-03-20 | 25.46 | 25.41 | -0.06 | -0.24% | 25.13 | 25.60 | 9077 | 2302 | 2.68% |
| 2025-03-19 | 25.59 | 25.47 | -0.07 | -0.27% | 25.31 | 25.79 | 9765 | 2492 | 2.88% |
| 2025-03-18 | 25.46 | 25.54 | 0.19 | 0.75% | 25.18 | 25.90 | 11644 | 2960 | 3.44% |
| 2025-03-17 | 25.40 | 25.35 | 0.01 | 0.04% | 25.11 | 25.58 | 11151 | 2825 | 3.29% |
| 2025-03-14 | 24.51 | 25.34 | 0.85 | 3.47% | 24.36 | 25.35 | 16022 | 3996 | 4.73% |
| 2025-03-13 | 24.75 | 24.49 | -0.28 | -1.13% | 24.20 | 24.88 | 11098 | 2712 | 3.28% |
| 2025-03-12 | 24.84 | 24.77 | -0.14 | -0.56% | 24.59 | 25.09 | 9179 | 2272 | 2.71% |
| 2025-03-11 | 24.96 | 24.91 | -0.19 | -0.76% | 24.52 | 24.96 | 10198 | 2521 | 3.01% |
| 2025-03-10 | 24.81 | 25.10 | 0.33 | 1.33% | 24.81 | 25.23 | 12259 | 3075 | 3.62% |
| 2025-03-07 | 24.98 | 24.77 | -0.18 | -0.72% | 24.60 | 25.04 | 10480 | 2601 | 3.09% |
| 2025-03-06 | 24.70 | 24.95 | 0.30 | 1.22% | 24.62 | 25.07 | 12580 | 3132 | 3.71% |
| 2025-03-05 | 24.79 | 24.65 | -0.16 | -0.64% | 24.38 | 24.96 | 9018 | 2215 | 2.66% |
| 2025-03-04 | 24.37 | 24.81 | 0.43 | 1.76% | 24.22 | 24.88 | 10689 | 2635 | 3.16% |
| 2025-03-03 | 24.28 | 24.38 | 0.25 | 1.04% | 24.25 | 24.85 | 13427 | 3298 | 3.96% |
| 2025-02-28 | 24.80 | 24.13 | -0.79 | -3.17% | 24.10 | 24.95 | 11856 | 2896 | 3.50% |
| 2025-02-27 | 25.03 | 24.92 | -0.06 | -0.24% | 24.38 | 25.06 | 12197 | 3015 | 3.60% |
| 2025-02-26 | 24.70 | 24.98 | 0.28 | 1.13% | 24.56 | 24.99 | 14204 | 3523 | 4.19% |
| 2025-02-25 | 24.59 | 24.70 | -0.14 | -0.56% | 24.43 | 24.88 | 10205 | 2518 | 3.01% |
| 2025-02-24 | 24.54 | 24.84 | 0.23 | 0.93% | 24.33 | 24.86 | 12577 | 3096 | 3.71% |
| 2025-02-21 | 24.57 | 24.61 | 0.04 | 0.16% | 24.26 | 24.82 | 12760 | 3132 | 3.77% |
| 2025-02-20 | 24.33 | 24.57 | 0.30 | 1.24% | 24.21 | 24.73 | 11595 | 2845 | 3.42% |
| 2025-02-19 | 23.83 | 24.27 | 0.40 | 1.68% | 23.73 | 24.45 | 12070 | 2920 | 3.56% |
| 2025-02-18 | 24.53 | 23.87 | -0.75 | -3.05% | 23.70 | 24.80 | 14234 | 3445 | 4.20% |
| 2025-02-17 | 24.60 | 24.62 | 0.12 | 0.49% | 24.23 | 24.87 | 16085 | 3959 | 4.75% |
| 2025-02-14 | 23.97 | 24.50 | 0.58 | 2.42% | 23.97 | 24.95 | 20515 | 5046 | 6.06% |
| 2025-02-13 | 24.36 | 23.92 | -0.32 | -1.32% | 23.80 | 24.36 | 10069 | 2428 | 2.97% |
| 2025-02-12 | 24.40 | 24.24 | -0.07 | -0.29% | 24.03 | 24.48 | 9357 | 2265 | 2.76% |
| 2025-02-11 | 24.58 | 24.31 | -0.29 | -1.18% | 24.11 | 24.79 | 10110 | 2457 | 2.98% |
| 2025-02-10 | 24.18 | 24.60 | 0.46 | 1.91% | 24.12 | 24.70 | 10973 | 2687 | 3.24% |
| 2025-02-07 | 23.88 | 24.14 | 0.25 | 1.05% | 23.88 | 24.60 | 15213 | 3684 | 4.49% |
| 2025-02-06 | 23.98 | 23.89 | 0.17 | 0.72% | 23.41 | 23.98 | 12115 | 2872 | 3.58% |
| 2025-02-05 | 23.95 | 23.72 | 0.42 | 1.80% | 23.31 | 23.95 | 10856 | 2563 | 3.21% |
| 2025-01-27 | 23.36 | 23.30 | -0.04 | -0.17% | 23.25 | 23.87 | 10749 | 2531 | 3.18% |
| 2025-01-24 | 23.12 | 23.34 | 0.22 | 0.95% | 22.87 | 23.42 | 13895 | 3213 | 4.11% |
| 2025-01-23 | 23.00 | 23.12 | 0.30 | 1.31% | 23.00 | 24.64 | 18914 | 4450 | 5.59% |
| 2025-01-22 | 22.93 | 22.82 | -0.14 | -0.61% | 22.69 | 23.10 | 7524 | 1719 | 2.22% |
| 2025-01-21 | 23.35 | 22.96 | -0.30 | -1.29% | 22.74 | 23.50 | 9498 | 2180 | 2.81% |
| 2025-01-20 | 22.92 | 23.26 | 0.34 | 1.48% | 22.61 | 23.41 | 11734 | 2712 | 3.47% |
| 2025-01-17 | 22.85 | 22.92 | -0.07 | -0.30% | 22.69 | 23.15 | 7361 | 1684 | 2.17% |
| 2025-01-16 | 23.23 | 22.99 | -0.06 | -0.26% | 22.75 | 23.41 | 8608 | 1984 | 2.54% |
| 2025-01-15 | 23.30 | 23.05 | -0.19 | -0.82% | 22.97 | 23.39 | 8871 | 2049 | 2.62% |
| 2025-01-14 | 22.67 | 23.24 | 0.94 | 4.22% | 22.40 | 23.28 | 11386 | 2611 | 3.36% |
| 2025-01-13 | 21.73 | 22.30 | 0.28 | 1.27% | 21.41 | 22.40 | 11570 | 2542 | 3.42% |
| 2025-01-10 | 22.93 | 22.02 | -0.83 | -3.63% | 22.01 | 23.06 | 8881 | 1995 | 2.62% |
| 2025-01-09 | 22.96 | 22.85 | -0.10 | -0.44% | 22.52 | 23.30 | 9910 | 2273 | 2.93% |
| 2025-01-08 | 23.15 | 22.95 | -0.26 | -1.12% | 22.40 | 23.67 | 13496 | 3107 | 3.99% |
| 2025-01-07 | 23.67 | 23.21 | 0.59 | 2.61% | 22.28 | 23.67 | 17897 | 4092 | 5.29% |
| 2025-01-06 | 22.47 | 22.62 | 0.26 | 1.16% | 21.80 | 22.97 | 12712 | 2864 | 3.76% |
| 2025-01-03 | 23.38 | 22.36 | -0.71 | -3.08% | 22.31 | 23.38 | 13922 | 3160 | 4.11% |
| 2025-01-02 | 23.61 | 23.07 | -0.55 | -2.33% | 22.91 | 23.94 | 10267 | 2408 | 3.03% |
| 2024-12-31 | 24.29 | 23.62 | -0.60 | -2.48% | 23.57 | 24.57 | 12616 | 3031 | 3.73% |
| 2024-12-30 | 24.58 | 24.22 | -0.36 | -1.46% | 23.70 | 24.58 | 11582 | 2795 | 3.42% |
| 2024-12-27 | 24.23 | 24.58 | 0.35 | 1.44% | 24.14 | 24.79 | 8896 | 2185 | 2.63% |
| 2024-12-26 | 24.15 | 24.23 | 0.12 | 0.50% | 24.07 | 24.50 | 8638 | 2101 | 2.55% |
| 2024-12-25 | 24.85 | 24.11 | -0.74 | -2.98% | 23.90 | 25.15 | 12480 | 3022 | 3.69% |