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 | 24.50 | 24.60 | -0.10 | -0.40% | 24.31 | 24.83 | 12982 | 3190 | 1.06% |
| 2025-04-02 | 24.16 | 24.70 | 0.45 | 1.86% | 24.15 | 24.98 | 19105 | 4723 | 1.57% |
| 2025-04-01 | 24.29 | 24.25 | -0.04 | -0.16% | 24.21 | 24.77 | 14456 | 3528 | 1.18% |
| 2025-03-31 | 24.48 | 24.29 | -0.42 | -1.70% | 23.87 | 24.51 | 23747 | 5743 | 1.95% |
| 2025-03-28 | 24.63 | 24.71 | 0.06 | 0.24% | 24.47 | 25.14 | 22335 | 5544 | 1.83% |
| 2025-03-27 | 24.65 | 24.65 | 0.01 | 0.04% | 24.45 | 24.97 | 15051 | 3721 | 1.23% |
| 2025-03-26 | 24.46 | 24.64 | 0.12 | 0.49% | 24.46 | 24.95 | 18521 | 4579 | 1.52% |
| 2025-03-25 | 24.60 | 24.52 | -0.20 | -0.81% | 24.35 | 24.90 | 16955 | 4171 | 1.39% |
| 2025-03-24 | 24.82 | 24.72 | -0.16 | -0.64% | 24.12 | 25.01 | 22872 | 5609 | 1.87% |
| 2025-03-21 | 25.38 | 24.88 | -0.54 | -2.12% | 24.79 | 25.54 | 20679 | 5197 | 1.69% |
| 2025-03-20 | 25.66 | 25.42 | -0.34 | -1.32% | 25.37 | 25.85 | 18144 | 4649 | 1.49% |
| 2025-03-19 | 26.04 | 25.76 | -0.39 | -1.49% | 25.54 | 26.04 | 24116 | 6200 | 1.98% |
| 2025-03-18 | 25.81 | 26.15 | 0.33 | 1.28% | 25.70 | 26.70 | 31717 | 8310 | 2.60% |
| 2025-03-17 | 25.76 | 25.82 | 0.20 | 0.78% | 25.57 | 26.13 | 28971 | 7482 | 2.37% |
| 2025-03-14 | 25.03 | 25.62 | 0.48 | 1.91% | 24.83 | 25.65 | 28360 | 7185 | 2.32% |
| 2025-03-13 | 25.88 | 25.14 | -1.00 | -3.83% | 24.83 | 25.95 | 44445 | 11204 | 3.64% |
| 2025-03-12 | 25.68 | 26.14 | 0.62 | 2.43% | 25.68 | 27.23 | 71321 | 18918 | 5.84% |
| 2025-03-11 | 24.75 | 25.52 | 0.35 | 1.39% | 24.74 | 25.54 | 20792 | 5223 | 1.70% |
| 2025-03-10 | 25.21 | 25.17 | -0.25 | -0.98% | 24.85 | 25.42 | 20954 | 5248 | 1.72% |
| 2025-03-07 | 25.59 | 25.42 | -0.36 | -1.40% | 25.13 | 25.77 | 26673 | 6794 | 2.18% |
| 2025-03-06 | 24.69 | 25.78 | 1.22 | 4.97% | 24.65 | 26.12 | 36568 | 9335 | 3.00% |
| 2025-03-05 | 24.58 | 24.56 | -0.14 | -0.57% | 24.22 | 24.74 | 17472 | 4270 | 1.43% |
| 2025-03-04 | 24.28 | 24.70 | 0.19 | 0.78% | 24.19 | 24.70 | 19282 | 4735 | 1.58% |
| 2025-03-03 | 24.31 | 24.51 | 0.33 | 1.36% | 24.00 | 24.89 | 23085 | 5668 | 1.89% |
| 2025-02-28 | 25.56 | 24.18 | -1.51 | -5.88% | 24.08 | 25.56 | 28922 | 7154 | 2.37% |
| 2025-02-27 | 26.06 | 25.69 | -0.40 | -1.53% | 25.19 | 26.18 | 27738 | 7115 | 2.27% |
| 2025-02-26 | 26.10 | 26.09 | 0.11 | 0.42% | 25.69 | 26.17 | 26230 | 6801 | 2.15% |
| 2025-02-25 | 26.15 | 25.98 | -0.42 | -1.59% | 25.64 | 26.30 | 23626 | 6137 | 1.94% |
| 2025-02-24 | 27.01 | 26.40 | -0.50 | -1.86% | 26.24 | 27.05 | 27868 | 7390 | 2.28% |
| 2025-02-21 | 26.59 | 26.90 | 0.40 | 1.51% | 26.11 | 27.07 | 30457 | 8114 | 2.49% |
| 2025-02-20 | 26.63 | 26.50 | -0.02 | -0.08% | 26.20 | 26.85 | 30278 | 8016 | 2.48% |
| 2025-02-19 | 26.12 | 26.52 | 0.41 | 1.57% | 25.85 | 26.57 | 26848 | 7053 | 2.20% |
| 2025-02-18 | 27.05 | 26.11 | -1.09 | -4.01% | 25.97 | 27.24 | 36221 | 9602 | 2.97% |
| 2025-02-17 | 27.71 | 27.20 | -0.52 | -1.88% | 26.90 | 27.74 | 40832 | 11154 | 3.34% |
| 2025-02-14 | 27.33 | 27.72 | 0.16 | 0.58% | 26.68 | 27.95 | 49990 | 13677 | 4.09% |
| 2025-02-13 | 27.96 | 27.56 | -0.25 | -0.90% | 27.20 | 28.15 | 55460 | 15358 | 4.54% |
| 2025-02-12 | 27.75 | 27.81 | -0.30 | -1.07% | 27.45 | 28.12 | 80198 | 22309 | 6.57% |
| 2025-02-11 | 28.50 | 28.11 | 0.80 | 2.93% | 27.31 | 28.70 | 89724 | 25066 | 7.35% |
| 2025-02-10 | 26.28 | 27.31 | 1.22 | 4.68% | 26.24 | 27.42 | 63139 | 17060 | 5.17% |
| 2025-02-07 | 26.13 | 26.09 | 0.40 | 1.56% | 25.55 | 26.38 | 31375 | 8152 | 2.57% |
| 2025-02-06 | 25.39 | 25.69 | 0.22 | 0.86% | 25.22 | 25.71 | 20902 | 5333 | 1.71% |
| 2025-02-05 | 25.18 | 25.47 | 0.66 | 2.66% | 25.03 | 25.66 | 23564 | 5991 | 1.93% |
| 2025-01-27 | 25.16 | 24.81 | -0.21 | -0.84% | 24.81 | 25.46 | 22621 | 5702 | 1.85% |
| 2025-01-24 | 24.35 | 25.02 | 0.50 | 2.04% | 24.20 | 25.06 | 24935 | 6191 | 2.04% |
| 2025-01-23 | 24.57 | 24.52 | 0.19 | 0.78% | 24.47 | 25.06 | 21749 | 5390 | 1.78% |
| 2025-01-22 | 24.50 | 24.33 | -0.17 | -0.69% | 24.15 | 24.66 | 19097 | 4653 | 1.56% |
| 2025-01-21 | 24.48 | 24.50 | 0.02 | 0.08% | 24.04 | 24.77 | 22168 | 5411 | 1.82% |
| 2025-01-20 | 24.40 | 24.48 | 0.28 | 1.16% | 24.01 | 24.70 | 23533 | 5756 | 1.93% |
| 2025-01-17 | 24.14 | 24.20 | 0.05 | 0.21% | 23.92 | 24.38 | 18867 | 4564 | 1.55% |
| 2025-01-16 | 24.48 | 24.15 | -0.33 | -1.35% | 24.04 | 25.01 | 34796 | 8518 | 2.85% |
| 2025-01-15 | 24.27 | 24.83 | 0.67 | 2.77% | 24.27 | 25.28 | 37872 | 9376 | 3.10% |
| 2025-01-14 | 23.12 | 24.16 | 1.21 | 5.27% | 23.06 | 24.18 | 23880 | 5683 | 1.96% |
| 2025-01-13 | 22.59 | 22.95 | -0.04 | -0.17% | 22.25 | 23.06 | 13677 | 3109 | 1.12% |
| 2025-01-10 | 23.70 | 22.99 | -0.80 | -3.36% | 22.99 | 24.08 | 13366 | 3147 | 1.09% |
| 2025-01-09 | 23.68 | 23.79 | -0.16 | -0.67% | 23.58 | 24.05 | 17223 | 4103 | 1.41% |
| 2025-01-08 | 23.30 | 23.95 | 0.38 | 1.61% | 22.95 | 24.00 | 20886 | 4928 | 1.71% |
| 2025-01-07 | 23.35 | 23.57 | 0.23 | 0.99% | 23.03 | 23.61 | 16060 | 3743 | 1.32% |
| 2025-01-06 | 23.10 | 23.34 | 0.39 | 1.70% | 22.40 | 23.50 | 21487 | 4984 | 1.76% |
| 2025-01-03 | 24.30 | 22.95 | -1.22 | -5.05% | 22.93 | 24.30 | 23345 | 5490 | 1.91% |
| 2025-01-02 | 24.96 | 24.17 | -0.70 | -2.81% | 23.92 | 25.24 | 21560 | 5319 | 1.77% |
| 2024-12-31 | 25.82 | 24.87 | -1.04 | -4.01% | 24.83 | 26.20 | 22403 | 5701 | 1.84% |
| 2024-12-30 | 26.14 | 25.91 | -0.20 | -0.77% | 25.38 | 26.24 | 19879 | 5152 | 1.63% |
| 2024-12-27 | 26.40 | 26.11 | -0.18 | -0.68% | 26.06 | 26.68 | 17398 | 4597 | 1.43% |
| 2024-12-26 | 26.10 | 26.29 | 0.22 | 0.84% | 26.09 | 26.64 | 15385 | 4059 | 1.26% |