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 | 24.95 | 25.05 | -0.15 | -0.60% | 24.77 | 25.35 | 7081 | 1771 | 1.36% |
| 2025-04-02 | 24.82 | 25.20 | 0.42 | 1.69% | 24.62 | 25.47 | 9441 | 2371 | 1.81% |
| 2025-04-01 | 24.15 | 24.78 | 0.49 | 2.02% | 24.15 | 25.06 | 7376 | 1829 | 1.42% |
| 2025-03-31 | 24.38 | 24.29 | -0.26 | -1.06% | 23.80 | 24.49 | 7000 | 1687 | 1.34% |
| 2025-03-28 | 24.76 | 24.55 | -0.21 | -0.85% | 24.51 | 25.00 | 6933 | 1714 | 1.33% |
| 2025-03-27 | 24.98 | 24.76 | -0.31 | -1.24% | 24.49 | 25.07 | 7699 | 1909 | 1.48% |
| 2025-03-26 | 24.99 | 25.07 | 0.44 | 1.79% | 24.49 | 25.29 | 9672 | 2421 | 1.86% |
| 2025-03-25 | 24.27 | 24.63 | 0.31 | 1.27% | 24.02 | 24.63 | 7920 | 1926 | 1.52% |
| 2025-03-24 | 25.10 | 24.32 | -0.82 | -3.26% | 23.86 | 25.23 | 14127 | 3465 | 2.71% |
| 2025-03-21 | 25.50 | 25.14 | -0.37 | -1.45% | 25.09 | 25.55 | 8407 | 2123 | 1.62% |
| 2025-03-20 | 25.36 | 25.51 | 0.06 | 0.24% | 25.30 | 25.75 | 7161 | 1829 | 1.38% |
| 2025-03-19 | 25.64 | 25.45 | -0.28 | -1.09% | 25.34 | 25.75 | 8023 | 2047 | 1.54% |
| 2025-03-18 | 25.78 | 25.73 | -0.01 | -0.04% | 25.55 | 25.84 | 8279 | 2127 | 1.59% |
| 2025-03-17 | 25.87 | 25.74 | -0.13 | -0.50% | 25.61 | 26.00 | 8899 | 2288 | 1.71% |
| 2025-03-14 | 25.40 | 25.87 | 0.50 | 1.97% | 25.29 | 25.93 | 13454 | 3453 | 2.58% |
| 2025-03-13 | 25.47 | 25.37 | -0.19 | -0.74% | 25.02 | 25.63 | 9694 | 2450 | 1.86% |
| 2025-03-12 | 25.50 | 25.56 | 0.21 | 0.83% | 25.46 | 25.90 | 13409 | 3434 | 2.58% |
| 2025-03-11 | 24.99 | 25.35 | 0.13 | 0.52% | 24.90 | 25.35 | 9729 | 2451 | 1.87% |
| 2025-03-10 | 25.01 | 25.22 | 0.10 | 0.40% | 24.99 | 25.30 | 8418 | 2119 | 1.62% |
| 2025-03-07 | 25.09 | 25.12 | 0.02 | 0.08% | 24.85 | 25.30 | 9078 | 2281 | 1.74% |
| 2025-03-06 | 24.97 | 25.10 | 0.29 | 1.17% | 24.81 | 25.25 | 12184 | 3049 | 2.34% |
| 2025-03-05 | 24.65 | 24.81 | 0.19 | 0.77% | 24.27 | 24.81 | 10236 | 2511 | 1.97% |
| 2025-03-04 | 24.39 | 24.62 | 0.10 | 0.41% | 24.24 | 24.67 | 8176 | 2004 | 1.57% |
| 2025-03-03 | 25.17 | 24.52 | -0.43 | -1.72% | 24.27 | 25.20 | 19507 | 4822 | 3.75% |
| 2025-02-28 | 26.39 | 24.95 | -1.50 | -5.67% | 24.72 | 26.39 | 24707 | 6274 | 4.75% |
| 2025-02-27 | 25.15 | 26.45 | 1.42 | 5.67% | 25.09 | 26.77 | 43924 | 11476 | 8.44% |
| 2025-02-26 | 25.20 | 25.03 | -0.06 | -0.24% | 24.83 | 25.65 | 18986 | 4776 | 3.65% |
| 2025-02-25 | 24.54 | 25.09 | 0.48 | 1.95% | 24.36 | 25.35 | 17416 | 4325 | 3.35% |
| 2025-02-24 | 24.28 | 24.61 | 0.32 | 1.32% | 24.21 | 24.68 | 11172 | 2733 | 2.15% |
| 2025-02-21 | 24.20 | 24.29 | 0.09 | 0.37% | 24.00 | 24.31 | 8392 | 2028 | 2.45% |
| 2025-02-20 | 24.05 | 24.20 | 0.15 | 0.62% | 23.88 | 24.32 | 6275 | 1514 | 1.83% |
| 2025-02-19 | 23.61 | 24.05 | 0.46 | 1.95% | 23.59 | 24.05 | 5861 | 1402 | 1.71% |
| 2025-02-18 | 24.21 | 23.59 | -0.66 | -2.72% | 23.39 | 24.34 | 9776 | 2335 | 2.86% |
| 2025-02-17 | 24.35 | 24.25 | -0.07 | -0.29% | 24.08 | 24.58 | 8120 | 1974 | 2.37% |
| 2025-02-14 | 23.76 | 24.32 | 0.50 | 2.10% | 23.76 | 24.47 | 10514 | 2543 | 3.07% |
| 2025-02-13 | 24.23 | 23.82 | -0.41 | -1.69% | 23.80 | 24.35 | 8046 | 1933 | 2.35% |
| 2025-02-12 | 24.14 | 24.23 | 0.08 | 0.33% | 24.06 | 24.37 | 6256 | 1513 | 1.83% |
| 2025-02-11 | 24.38 | 24.15 | -0.25 | -1.02% | 24.05 | 24.74 | 7750 | 1872 | 2.26% |
| 2025-02-10 | 24.26 | 24.40 | 0.10 | 0.41% | 24.12 | 24.45 | 8002 | 1942 | 2.34% |
| 2025-02-07 | 24.59 | 24.30 | -0.29 | -1.18% | 24.11 | 24.72 | 14385 | 3520 | 4.20% |
| 2025-02-06 | 24.14 | 24.59 | 0.48 | 1.99% | 23.86 | 24.72 | 11329 | 2754 | 3.31% |
| 2025-02-05 | 23.88 | 24.11 | 0.50 | 2.12% | 23.66 | 24.16 | 6411 | 1539 | 1.87% |
| 2025-01-27 | 23.92 | 23.61 | -0.23 | -0.96% | 23.61 | 24.35 | 6044 | 1450 | 1.77% |
| 2025-01-24 | 23.73 | 23.84 | 0.14 | 0.59% | 23.49 | 23.86 | 8597 | 2037 | 2.51% |
| 2025-01-23 | 24.24 | 23.70 | -0.18 | -0.75% | 23.65 | 24.58 | 10975 | 2645 | 3.21% |
| 2025-01-22 | 24.72 | 23.88 | -0.59 | -2.41% | 23.79 | 24.72 | 12644 | 3043 | 3.69% |
| 2025-01-21 | 25.41 | 24.47 | -0.93 | -3.66% | 24.38 | 25.67 | 29273 | 7347 | 8.55% |
| 2025-01-20 | 23.39 | 25.40 | 2.07 | 8.87% | 23.16 | 25.80 | 35232 | 8708 | 10.29% |
| 2025-01-17 | 22.91 | 23.33 | 0.44 | 1.92% | 22.56 | 23.35 | 6907 | 1590 | 2.02% |
| 2025-01-16 | 23.00 | 22.89 | 0.02 | 0.09% | 22.61 | 23.30 | 6273 | 1437 | 1.83% |
| 2025-01-15 | 23.30 | 22.87 | -0.24 | -1.04% | 22.76 | 23.35 | 5216 | 1201 | 1.52% |
| 2025-01-14 | 22.20 | 23.11 | 1.01 | 4.57% | 22.20 | 23.17 | 9464 | 2154 | 2.76% |
| 2025-01-13 | 21.45 | 22.10 | 0.29 | 1.33% | 21.45 | 22.17 | 5345 | 1169 | 1.56% |
| 2025-01-10 | 22.60 | 21.81 | -0.81 | -3.58% | 21.81 | 22.76 | 5849 | 1303 | 1.71% |
| 2025-01-09 | 22.36 | 22.62 | 0.15 | 0.67% | 22.36 | 22.73 | 5016 | 1132 | 1.47% |
| 2025-01-08 | 22.78 | 22.47 | -0.37 | -1.62% | 21.89 | 22.84 | 7014 | 1571 | 2.05% |
| 2025-01-07 | 22.66 | 22.84 | 0.51 | 2.28% | 22.21 | 22.95 | 7808 | 1765 | 2.28% |
| 2025-01-06 | 22.00 | 22.33 | 0.14 | 0.63% | 21.36 | 22.69 | 8216 | 1816 | 2.40% |
| 2025-01-03 | 23.58 | 22.19 | -1.34 | -5.69% | 22.06 | 23.87 | 12907 | 2939 | 3.77% |
| 2025-01-02 | 23.42 | 23.53 | 0.03 | 0.13% | 23.23 | 24.40 | 11516 | 2744 | 3.36% |
| 2024-12-31 | 23.95 | 23.50 | -0.45 | -1.88% | 23.48 | 24.21 | 7553 | 1796 | 2.21% |
| 2024-12-30 | 24.02 | 23.95 | -0.40 | -1.64% | 23.70 | 24.40 | 8159 | 1965 | 2.38% |
| 2024-12-27 | 24.68 | 24.35 | -0.11 | -0.45% | 24.28 | 24.79 | 8331 | 2043 | 2.43% |
| 2024-12-26 | 23.74 | 24.46 | 0.71 | 2.99% | 23.61 | 24.92 | 12470 | 3044 | 3.64% |
| 2024-12-25 | 24.47 | 23.75 | -0.69 | -2.82% | 23.54 | 24.48 | 9751 | 2326 | 2.85% |