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 | 24.58 | 24.49 | -0.50 | -2.00% | 24.28 | 25.24 | 13822 | 3410 | 2.35% |
| 2025-04-02 | 24.68 | 24.99 | 0.31 | 1.26% | 24.46 | 25.36 | 13913 | 3478 | 2.37% |
| 2025-04-01 | 24.60 | 24.68 | 0.28 | 1.15% | 24.42 | 25.06 | 19501 | 4837 | 3.32% |
| 2025-03-31 | 24.77 | 24.40 | -0.50 | -2.01% | 23.70 | 24.81 | 25442 | 6157 | 4.33% |
| 2025-03-28 | 25.49 | 24.90 | -0.62 | -2.43% | 24.87 | 26.09 | 21505 | 5434 | 3.66% |
| 2025-03-27 | 26.39 | 25.52 | -0.86 | -3.26% | 25.30 | 26.44 | 31754 | 8147 | 5.41% |
| 2025-03-26 | 26.70 | 26.38 | -0.28 | -1.05% | 26.28 | 27.04 | 34317 | 9132 | 5.84% |
| 2025-03-25 | 26.66 | 26.66 | -0.32 | -1.19% | 26.51 | 27.56 | 42752 | 11516 | 7.28% |
| 2025-03-24 | 28.97 | 26.98 | -1.39 | -4.90% | 26.18 | 29.53 | 68941 | 18965 | 11.74% |
| 2025-03-21 | 27.50 | 28.37 | 1.05 | 3.84% | 27.25 | 30.00 | 102570 | 29559 | 17.46% |
| 2025-03-20 | 26.52 | 27.32 | 0.79 | 2.98% | 26.52 | 27.88 | 55230 | 15092 | 9.40% |
| 2025-03-19 | 26.79 | 26.53 | 0.13 | 0.49% | 26.41 | 27.48 | 40143 | 10803 | 6.83% |
| 2025-03-18 | 26.05 | 26.40 | 0.31 | 1.19% | 26.04 | 26.46 | 20536 | 5394 | 3.50% |
| 2025-03-17 | 25.81 | 26.09 | 0.39 | 1.52% | 25.52 | 26.28 | 16733 | 4344 | 2.85% |
| 2025-03-14 | 25.25 | 25.70 | 0.24 | 0.94% | 24.95 | 25.89 | 19411 | 4962 | 3.30% |
| 2025-03-13 | 25.98 | 25.46 | -0.06 | -0.24% | 25.10 | 26.34 | 21923 | 5620 | 3.73% |
| 2025-03-12 | 26.10 | 25.52 | -0.48 | -1.85% | 25.38 | 26.46 | 22901 | 5896 | 3.90% |
| 2025-03-11 | 25.95 | 26.00 | -0.25 | -0.95% | 25.53 | 26.10 | 13888 | 3587 | 2.36% |
| 2025-03-10 | 26.24 | 26.25 | 0.01 | 0.04% | 25.97 | 26.53 | 14678 | 3851 | 2.50% |
| 2025-03-07 | 26.25 | 26.24 | 0.00 | 0.00% | 26.05 | 26.64 | 17548 | 4617 | 2.99% |
| 2025-03-06 | 26.31 | 26.24 | -0.04 | -0.15% | 26.11 | 26.54 | 18338 | 4825 | 3.12% |
| 2025-03-05 | 26.30 | 26.28 | -0.07 | -0.27% | 25.98 | 26.65 | 15719 | 4123 | 2.68% |
| 2025-03-04 | 25.48 | 26.35 | 0.77 | 3.01% | 25.35 | 26.80 | 21474 | 5632 | 3.66% |
| 2025-03-03 | 25.46 | 25.58 | 0.13 | 0.51% | 25.37 | 26.12 | 13573 | 3503 | 2.31% |
| 2025-02-28 | 26.21 | 25.45 | -0.90 | -3.42% | 25.40 | 26.33 | 17009 | 4378 | 2.90% |
| 2025-02-27 | 26.38 | 26.35 | -0.23 | -0.87% | 25.95 | 26.79 | 19792 | 5212 | 3.37% |
| 2025-02-26 | 26.73 | 26.58 | -0.17 | -0.64% | 26.30 | 26.99 | 24783 | 6602 | 4.22% |
| 2025-02-25 | 25.98 | 26.75 | 0.46 | 1.75% | 25.80 | 27.10 | 36914 | 9873 | 6.28% |
| 2025-02-24 | 26.12 | 26.29 | -0.07 | -0.27% | 25.91 | 26.79 | 24222 | 6356 | 4.12% |
| 2025-02-21 | 25.48 | 26.36 | 0.89 | 3.49% | 25.37 | 26.58 | 37944 | 9891 | 6.46% |
| 2025-02-20 | 25.30 | 25.47 | 0.06 | 0.24% | 25.00 | 25.66 | 19751 | 5008 | 3.36% |
| 2025-02-19 | 24.68 | 25.41 | 0.57 | 2.29% | 24.68 | 25.48 | 20931 | 5287 | 3.56% |
| 2025-02-18 | 26.03 | 24.84 | -1.69 | -6.37% | 24.72 | 26.37 | 33992 | 8685 | 5.79% |
| 2025-02-17 | 25.50 | 26.53 | 0.78 | 3.03% | 25.03 | 27.87 | 50836 | 13445 | 8.65% |
| 2025-02-14 | 25.19 | 25.75 | 0.35 | 1.38% | 25.09 | 26.48 | 41110 | 10620 | 7.00% |
| 2025-02-13 | 24.90 | 25.40 | 0.68 | 2.75% | 24.74 | 25.63 | 35432 | 8933 | 6.03% |
| 2025-02-12 | 24.52 | 24.72 | 0.03 | 0.12% | 24.33 | 25.00 | 14606 | 3609 | 2.49% |
| 2025-02-11 | 24.90 | 24.69 | -0.47 | -1.87% | 24.51 | 25.00 | 17357 | 4279 | 2.95% |
| 2025-02-10 | 24.92 | 25.16 | 0.43 | 1.74% | 24.40 | 25.78 | 28698 | 7203 | 4.89% |
| 2025-02-07 | 24.69 | 24.73 | -0.22 | -0.88% | 24.53 | 25.09 | 31414 | 7800 | 5.35% |
| 2025-02-06 | 24.43 | 24.95 | -0.22 | -0.87% | 24.43 | 24.99 | 29009 | 7183 | 4.94% |
| 2025-02-05 | 23.58 | 25.17 | 1.34 | 5.62% | 23.05 | 25.86 | 45349 | 11057 | 7.72% |
| 2025-01-27 | 23.09 | 23.83 | 0.91 | 3.97% | 22.85 | 24.99 | 29153 | 6987 | 4.96% |
| 2025-01-24 | 22.51 | 22.92 | 0.36 | 1.60% | 22.45 | 23.00 | 10099 | 2298 | 1.72% |
| 2025-01-23 | 22.80 | 22.56 | 0.05 | 0.22% | 22.51 | 23.10 | 9753 | 2231 | 1.66% |
| 2025-01-22 | 22.66 | 22.51 | -0.21 | -0.92% | 22.40 | 22.90 | 7128 | 1612 | 1.21% |
| 2025-01-21 | 22.70 | 22.72 | 0.06 | 0.26% | 22.37 | 22.93 | 7994 | 1809 | 1.36% |
| 2025-01-20 | 22.28 | 22.66 | 0.26 | 1.16% | 22.18 | 22.75 | 8121 | 1830 | 1.38% |
| 2025-01-17 | 22.28 | 22.40 | 0.07 | 0.31% | 22.15 | 22.80 | 8046 | 1807 | 1.37% |
| 2025-01-16 | 22.85 | 22.33 | -0.34 | -1.50% | 22.04 | 22.90 | 10760 | 2415 | 1.83% |
| 2025-01-15 | 22.46 | 22.67 | 0.20 | 0.89% | 22.24 | 22.99 | 13370 | 3033 | 2.28% |
| 2025-01-14 | 21.89 | 22.47 | 1.28 | 6.04% | 21.20 | 22.60 | 15210 | 3367 | 2.69% |
| 2025-01-13 | 20.95 | 21.19 | 0.22 | 1.05% | 20.40 | 21.30 | 7421 | 1551 | 1.31% |
| 2025-01-10 | 21.92 | 20.97 | -0.95 | -4.33% | 20.96 | 22.09 | 10516 | 2263 | 1.86% |
| 2025-01-09 | 21.50 | 21.92 | 0.16 | 0.74% | 21.25 | 21.96 | 8122 | 1774 | 1.44% |
| 2025-01-08 | 21.70 | 21.76 | 0.00 | 0.00% | 20.92 | 21.88 | 9918 | 2126 | 1.76% |
| 2025-01-07 | 21.39 | 21.76 | 0.43 | 2.02% | 21.08 | 21.77 | 8354 | 1793 | 1.48% |
| 2025-01-06 | 21.10 | 21.33 | 0.19 | 0.90% | 20.53 | 21.63 | 11460 | 2431 | 2.03% |
| 2025-01-03 | 22.00 | 21.14 | -0.64 | -2.94% | 21.08 | 22.15 | 11701 | 2531 | 2.07% |
| 2025-01-02 | 22.41 | 21.78 | -0.81 | -3.59% | 21.60 | 22.87 | 13163 | 2917 | 2.33% |
| 2024-12-31 | 23.36 | 22.59 | -0.72 | -3.09% | 22.58 | 23.46 | 11287 | 2577 | 2.00% |
| 2024-12-30 | 23.59 | 23.31 | -0.22 | -0.93% | 22.90 | 23.59 | 9461 | 2200 | 1.67% |
| 2024-12-27 | 23.68 | 23.53 | -0.14 | -0.59% | 23.45 | 23.85 | 7875 | 1864 | 1.39% |
| 2024-12-26 | 23.15 | 23.67 | 0.35 | 1.50% | 23.15 | 23.85 | 10726 | 2537 | 1.90% |