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 | 24.30 | 24.44 | -0.11 | -0.45% | 23.96 | 24.77 | 11478 | 2798 | 4.38% |
| 2025-04-02 | 24.55 | 24.55 | 0.06 | 0.24% | 24.39 | 24.92 | 8932 | 2204 | 3.41% |
| 2025-04-01 | 24.10 | 24.49 | 0.40 | 1.66% | 24.10 | 24.85 | 11971 | 2944 | 4.57% |
| 2025-03-31 | 23.97 | 24.09 | 0.11 | 0.46% | 23.26 | 24.17 | 14324 | 3399 | 5.46% |
| 2025-03-28 | 24.31 | 23.98 | -0.26 | -1.07% | 23.87 | 24.72 | 17629 | 4271 | 6.72% |
| 2025-03-27 | 24.53 | 24.24 | -0.30 | -1.22% | 23.75 | 24.64 | 17333 | 4207 | 6.61% |
| 2025-03-26 | 24.00 | 24.54 | 0.64 | 2.68% | 23.72 | 24.75 | 16791 | 4103 | 6.41% |
| 2025-03-25 | 23.63 | 23.90 | 0.10 | 0.42% | 23.32 | 24.06 | 15377 | 3650 | 5.87% |
| 2025-03-24 | 25.43 | 23.80 | -1.84 | -7.18% | 23.15 | 25.80 | 32271 | 7755 | 12.31% |
| 2025-03-21 | 26.28 | 25.64 | -0.71 | -2.69% | 25.40 | 26.35 | 15318 | 3935 | 5.84% |
| 2025-03-20 | 25.96 | 26.35 | 0.27 | 1.04% | 25.81 | 26.60 | 18752 | 4927 | 7.15% |
| 2025-03-19 | 26.14 | 26.08 | -0.17 | -0.65% | 25.82 | 26.19 | 10196 | 2651 | 3.89% |
| 2025-03-18 | 25.78 | 26.25 | 0.43 | 1.67% | 25.78 | 26.30 | 14032 | 3665 | 5.35% |
| 2025-03-17 | 25.70 | 25.82 | 0.16 | 0.62% | 25.36 | 25.85 | 11874 | 3048 | 4.53% |
| 2025-03-14 | 25.34 | 25.66 | 0.21 | 0.83% | 24.88 | 25.77 | 16071 | 4082 | 6.13% |
| 2025-03-13 | 25.76 | 25.45 | -0.31 | -1.20% | 25.03 | 25.85 | 11157 | 2826 | 4.26% |
| 2025-03-12 | 25.55 | 25.76 | 0.22 | 0.86% | 25.45 | 25.88 | 14782 | 3800 | 5.64% |
| 2025-03-11 | 25.13 | 25.54 | 0.00 | 0.00% | 25.13 | 25.77 | 14169 | 3603 | 5.40% |
| 2025-03-10 | 25.19 | 25.54 | 0.36 | 1.43% | 25.05 | 25.93 | 20811 | 5312 | 7.94% |
| 2025-03-07 | 25.55 | 25.18 | -0.27 | -1.06% | 25.03 | 25.73 | 14111 | 3577 | 5.38% |
| 2025-03-06 | 24.80 | 25.45 | 0.69 | 2.79% | 24.80 | 25.60 | 20315 | 5115 | 7.75% |
| 2025-03-05 | 24.60 | 24.76 | 0.16 | 0.65% | 24.25 | 24.97 | 10185 | 2502 | 3.89% |
| 2025-03-04 | 23.83 | 24.60 | 0.58 | 2.41% | 23.83 | 24.67 | 11475 | 2801 | 4.38% |
| 2025-03-03 | 23.96 | 24.02 | 0.06 | 0.25% | 23.83 | 24.63 | 13560 | 3284 | 5.17% |
| 2025-02-28 | 24.90 | 23.96 | -1.01 | -4.04% | 23.85 | 25.02 | 13298 | 3216 | 5.07% |
| 2025-02-27 | 25.06 | 24.97 | -0.10 | -0.40% | 24.37 | 25.14 | 13309 | 3300 | 5.08% |
| 2025-02-26 | 24.96 | 25.07 | 0.16 | 0.64% | 24.85 | 25.30 | 15139 | 3798 | 5.77% |
| 2025-02-25 | 24.52 | 24.91 | -0.03 | -0.12% | 24.52 | 25.14 | 13263 | 3301 | 5.06% |
| 2025-02-24 | 25.09 | 24.94 | -0.08 | -0.32% | 24.59 | 25.37 | 14810 | 3698 | 5.65% |
| 2025-02-21 | 24.80 | 25.02 | 0.09 | 0.36% | 24.50 | 25.16 | 11149 | 2776 | 4.25% |
| 2025-02-20 | 24.63 | 24.93 | 0.37 | 1.51% | 24.41 | 25.24 | 12466 | 3081 | 4.76% |
| 2025-02-19 | 23.71 | 24.56 | 0.81 | 3.41% | 23.58 | 24.58 | 12562 | 3062 | 4.79% |
| 2025-02-18 | 24.73 | 23.75 | -0.57 | -2.34% | 23.71 | 24.73 | 10501 | 2547 | 4.01% |
| 2025-02-17 | 23.90 | 24.32 | 0.41 | 1.71% | 23.90 | 24.32 | 9367 | 2264 | 3.57% |
| 2025-02-14 | 23.88 | 23.91 | 0.04 | 0.17% | 23.63 | 24.09 | 8459 | 2019 | 3.23% |
| 2025-02-13 | 24.50 | 23.87 | -0.58 | -2.37% | 23.86 | 24.50 | 10577 | 2541 | 4.03% |
| 2025-02-12 | 24.18 | 24.45 | 0.28 | 1.16% | 24.03 | 24.52 | 11700 | 2846 | 4.46% |
| 2025-02-11 | 24.00 | 24.17 | 0.11 | 0.46% | 23.86 | 24.28 | 11979 | 2886 | 4.57% |
| 2025-02-10 | 24.13 | 24.06 | -0.08 | -0.33% | 23.72 | 24.21 | 11842 | 2836 | 4.52% |
| 2025-02-07 | 24.24 | 24.14 | 0.22 | 0.92% | 23.80 | 24.42 | 26323 | 6315 | 10.04% |
| 2025-02-06 | 23.33 | 23.92 | 0.62 | 2.66% | 23.12 | 24.08 | 17859 | 4251 | 6.81% |
| 2025-02-05 | 23.07 | 23.30 | 0.32 | 1.39% | 22.92 | 23.34 | 10032 | 2327 | 3.83% |
| 2025-01-27 | 23.36 | 22.98 | -0.21 | -0.91% | 22.85 | 23.46 | 9567 | 2212 | 3.65% |
| 2025-01-24 | 22.88 | 23.19 | 0.30 | 1.31% | 22.66 | 23.28 | 11104 | 2550 | 4.24% |
| 2025-01-23 | 23.23 | 22.89 | 0.04 | 0.18% | 22.84 | 23.55 | 13846 | 3203 | 5.28% |
| 2025-01-22 | 23.07 | 22.85 | -0.20 | -0.87% | 22.71 | 23.43 | 13957 | 3208 | 5.32% |
| 2025-01-21 | 23.07 | 23.05 | 0.25 | 1.10% | 22.43 | 23.27 | 15857 | 3619 | 6.05% |
| 2025-01-20 | 22.37 | 22.80 | 0.48 | 2.15% | 22.37 | 22.93 | 15096 | 3431 | 5.76% |
| 2025-01-17 | 21.85 | 22.32 | 0.25 | 1.13% | 21.85 | 22.46 | 11337 | 2515 | 4.32% |
| 2025-01-16 | 22.37 | 22.07 | 0.00 | 0.00% | 21.73 | 22.49 | 10843 | 2395 | 4.14% |
| 2025-01-15 | 22.13 | 22.07 | -0.12 | -0.54% | 21.91 | 22.67 | 11384 | 2523 | 4.34% |
| 2025-01-14 | 21.22 | 22.19 | 1.29 | 6.17% | 21.22 | 22.20 | 15453 | 3377 | 5.89% |
| 2025-01-13 | 21.10 | 20.90 | -0.05 | -0.24% | 20.05 | 21.10 | 12897 | 2659 | 4.92% |
| 2025-01-10 | 21.85 | 20.95 | -0.75 | -3.46% | 20.95 | 22.00 | 11366 | 2444 | 4.34% |
| 2025-01-09 | 21.34 | 21.70 | 0.19 | 0.88% | 21.30 | 22.05 | 12092 | 2640 | 4.61% |
| 2025-01-08 | 21.33 | 21.51 | 0.01 | 0.05% | 20.75 | 21.94 | 17447 | 3737 | 6.66% |
| 2025-01-07 | 20.30 | 21.50 | 1.24 | 6.12% | 20.30 | 21.50 | 18375 | 3846 | 7.01% |
| 2025-01-06 | 20.40 | 20.26 | -0.15 | -0.73% | 19.20 | 20.50 | 15052 | 3026 | 5.74% |
| 2025-01-03 | 21.84 | 20.41 | -1.40 | -6.42% | 20.31 | 22.02 | 18947 | 3994 | 7.23% |
| 2025-01-02 | 22.30 | 21.81 | -0.57 | -2.55% | 21.51 | 22.75 | 14000 | 3101 | 5.34% |
| 2024-12-31 | 23.43 | 22.38 | -0.82 | -3.53% | 22.30 | 23.43 | 11641 | 2639 | 4.44% |
| 2024-12-30 | 23.35 | 23.20 | -0.38 | -1.61% | 22.63 | 23.63 | 12069 | 2803 | 4.60% |
| 2024-12-27 | 23.55 | 23.58 | 0.09 | 0.38% | 23.31 | 24.05 | 13707 | 3260 | 5.23% |
| 2024-12-26 | 22.99 | 23.49 | 0.61 | 2.67% | 22.81 | 23.66 | 19176 | 4485 | 7.31% |