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 | 24.40 | 24.47 | -0.45 | -1.81% | 24.21 | 24.90 | 10741 | 2634 | 2.85% |
| 2025-04-02 | 24.71 | 24.92 | 0.41 | 1.67% | 24.50 | 25.40 | 13853 | 3464 | 3.67% |
| 2025-04-01 | 24.18 | 24.51 | 0.44 | 1.83% | 24.11 | 24.65 | 11113 | 2717 | 2.95% |
| 2025-03-31 | 24.50 | 24.07 | -0.24 | -0.99% | 23.55 | 24.50 | 13900 | 3312 | 3.69% |
| 2025-03-28 | 24.74 | 24.31 | -0.27 | -1.10% | 24.28 | 24.94 | 8803 | 2157 | 2.33% |
| 2025-03-27 | 25.30 | 24.58 | -0.43 | -1.72% | 24.32 | 25.30 | 11052 | 2733 | 2.93% |
| 2025-03-26 | 25.05 | 25.01 | -0.01 | -0.04% | 24.87 | 25.44 | 10639 | 2677 | 2.82% |
| 2025-03-25 | 25.39 | 25.02 | -0.37 | -1.46% | 24.80 | 25.60 | 12267 | 3088 | 3.25% |
| 2025-03-24 | 26.11 | 25.39 | -0.67 | -2.57% | 24.70 | 26.41 | 20858 | 5290 | 5.53% |
| 2025-03-21 | 27.35 | 26.06 | -1.43 | -5.20% | 26.01 | 27.36 | 29406 | 7777 | 7.80% |
| 2025-03-20 | 27.65 | 27.49 | -0.14 | -0.51% | 27.34 | 27.93 | 17921 | 4955 | 4.75% |
| 2025-03-19 | 27.68 | 27.63 | -0.15 | -0.54% | 27.19 | 28.15 | 19914 | 5489 | 5.28% |
| 2025-03-18 | 27.17 | 27.78 | 0.61 | 2.25% | 27.08 | 27.88 | 21657 | 5953 | 5.74% |
| 2025-03-17 | 27.50 | 27.17 | -0.23 | -0.84% | 27.04 | 27.67 | 15537 | 4238 | 4.12% |
| 2025-03-14 | 27.10 | 27.40 | 0.24 | 0.88% | 26.71 | 27.54 | 20777 | 5652 | 5.51% |
| 2025-03-13 | 27.91 | 27.16 | -0.84 | -3.00% | 26.66 | 27.92 | 25807 | 6999 | 6.84% |
| 2025-03-12 | 28.04 | 28.00 | -0.05 | -0.18% | 27.80 | 28.39 | 21666 | 6083 | 5.74% |
| 2025-03-11 | 27.93 | 28.05 | -0.14 | -0.50% | 27.28 | 28.07 | 19840 | 5491 | 5.26% |
| 2025-03-10 | 27.39 | 28.19 | 0.84 | 3.07% | 27.25 | 28.20 | 24190 | 6740 | 6.41% |
| 2025-03-07 | 28.41 | 27.35 | -1.06 | -3.73% | 27.12 | 28.41 | 33440 | 9226 | 8.87% |
| 2025-03-06 | 28.44 | 28.41 | 0.20 | 0.71% | 28.02 | 28.69 | 31995 | 9063 | 8.48% |
| 2025-03-05 | 27.97 | 28.21 | 0.36 | 1.29% | 27.63 | 28.70 | 27154 | 7623 | 7.20% |
| 2025-03-04 | 27.00 | 27.85 | 0.47 | 1.72% | 26.80 | 27.95 | 23684 | 6550 | 6.28% |
| 2025-03-03 | 27.12 | 27.38 | 0.28 | 1.03% | 26.70 | 28.39 | 28909 | 7971 | 7.67% |
| 2025-02-28 | 28.61 | 27.10 | -1.81 | -6.26% | 26.95 | 28.80 | 37809 | 10428 | 10.03% |
| 2025-02-27 | 30.01 | 28.91 | -1.00 | -3.34% | 28.20 | 30.02 | 47403 | 13709 | 12.57% |
| 2025-02-26 | 29.19 | 29.91 | 0.72 | 2.47% | 28.67 | 29.94 | 51813 | 15219 | 13.74% |
| 2025-02-25 | 29.20 | 29.19 | -0.65 | -2.18% | 28.96 | 29.99 | 46837 | 13732 | 12.42% |
| 2025-02-24 | 30.10 | 29.84 | -0.16 | -0.53% | 29.34 | 30.90 | 72659 | 21843 | 19.27% |
| 2025-02-21 | 28.25 | 30.00 | 1.60 | 5.63% | 28.25 | 30.37 | 90985 | 26981 | 24.13% |
| 2025-02-20 | 28.80 | 28.40 | -0.48 | -1.66% | 27.99 | 28.87 | 45133 | 12808 | 11.97% |
| 2025-02-19 | 28.08 | 28.88 | 0.66 | 2.34% | 28.08 | 29.03 | 50494 | 14501 | 13.39% |
| 2025-02-18 | 29.42 | 28.22 | -1.76 | -5.87% | 28.21 | 29.60 | 64685 | 18688 | 17.15% |
| 2025-02-17 | 27.78 | 29.98 | 1.71 | 6.05% | 27.60 | 30.39 | 96380 | 28276 | 25.56% |
| 2025-02-14 | 28.59 | 28.27 | -0.82 | -2.82% | 27.83 | 28.77 | 61069 | 17235 | 16.19% |
| 2025-02-13 | 27.85 | 29.09 | 0.88 | 3.12% | 27.08 | 29.30 | 88715 | 24988 | 23.52% |
| 2025-02-12 | 27.88 | 28.21 | 0.16 | 0.57% | 27.80 | 29.16 | 78159 | 22197 | 20.72% |
| 2025-02-11 | 27.65 | 28.05 | 0.37 | 1.34% | 27.31 | 28.05 | 63498 | 17600 | 16.84% |
| 2025-02-10 | 27.56 | 27.68 | 0.13 | 0.47% | 27.19 | 27.74 | 51870 | 14271 | 13.75% |
| 2025-02-07 | 27.29 | 27.55 | 0.05 | 0.18% | 27.06 | 27.76 | 73341 | 20106 | 19.45% |
| 2025-02-06 | 26.47 | 27.50 | 1.51 | 5.81% | 25.85 | 28.20 | 79491 | 21621 | 21.08% |
| 2025-02-05 | 25.63 | 25.99 | 0.87 | 3.46% | 24.94 | 26.02 | 36474 | 9360 | 9.67% |
| 2025-01-27 | 26.50 | 25.12 | -1.20 | -4.56% | 25.12 | 26.51 | 33755 | 8638 | 8.95% |
| 2025-01-24 | 25.72 | 26.32 | 0.35 | 1.35% | 25.63 | 26.47 | 45466 | 11838 | 12.06% |
| 2025-01-23 | 27.14 | 25.97 | -0.77 | -2.88% | 25.96 | 27.41 | 64105 | 17120 | 17.00% |
| 2025-01-22 | 27.99 | 26.74 | -0.81 | -2.94% | 26.62 | 28.30 | 81292 | 22479 | 21.56% |
| 2025-01-21 | 27.53 | 27.55 | -0.25 | -0.90% | 26.74 | 27.68 | 62594 | 17044 | 16.60% |
| 2025-01-20 | 27.21 | 27.80 | 0.69 | 2.55% | 26.52 | 27.80 | 83178 | 22637 | 22.06% |
| 2025-01-17 | 27.00 | 27.11 | 0.22 | 0.82% | 26.58 | 27.59 | 98138 | 26623 | 26.02% |
| 2025-01-16 | 28.05 | 26.89 | -1.32 | -4.68% | 26.45 | 28.39 | 116469 | 31808 | 30.88% |
| 2025-01-15 | 29.40 | 28.21 | 0.39 | 1.40% | 27.90 | 32.15 | 179241 | 52668 | 47.53% |
| 2025-01-14 | 23.18 | 27.82 | 4.64 | 20.02% | 23.18 | 27.82 | 53330 | 14494 | 14.14% |
| 2025-01-13 | 23.10 | 23.18 | -0.42 | -1.78% | 22.21 | 23.58 | 36469 | 8315 | 9.67% |
| 2025-01-10 | 25.66 | 23.60 | -2.05 | -7.99% | 23.55 | 25.89 | 45717 | 11276 | 12.12% |
| 2025-01-09 | 25.50 | 25.65 | 0.44 | 1.75% | 25.30 | 26.22 | 54572 | 14103 | 14.47% |
| 2025-01-08 | 25.45 | 25.21 | -0.47 | -1.83% | 24.36 | 25.68 | 48841 | 12231 | 12.95% |
| 2025-01-07 | 24.19 | 25.68 | 1.39 | 5.72% | 23.82 | 25.76 | 60674 | 15203 | 16.09% |
| 2025-01-06 | 22.42 | 24.29 | 0.86 | 3.67% | 21.25 | 24.48 | 55178 | 12834 | 14.63% |
| 2025-01-03 | 26.57 | 23.43 | -3.57 | -13.22% | 23.43 | 26.70 | 67806 | 16509 | 17.98% |
| 2025-01-02 | 27.50 | 27.00 | -0.53 | -1.93% | 25.80 | 27.50 | 81557 | 21652 | 25.57% |
| 2024-12-31 | 25.63 | 27.53 | 1.56 | 6.01% | 25.63 | 27.56 | 113006 | 30572 | 35.43% |
| 2024-12-30 | 26.05 | 25.97 | -0.12 | -0.46% | 25.80 | 26.56 | 50013 | 13099 | 15.68% |
| 2024-12-27 | 26.50 | 26.09 | -0.60 | -2.25% | 25.63 | 27.22 | 66282 | 17413 | 20.78% |
| 2024-12-26 | 25.91 | 26.69 | 0.79 | 3.05% | 25.50 | 26.88 | 90768 | 23924 | 28.45% |