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 | 24.14 | 24.18 | -0.30 | -1.23% | 23.93 | 24.75 | 8204 | 1991 | 1.70% |
| 2025-04-02 | 24.31 | 24.48 | 0.08 | 0.33% | 24.24 | 24.76 | 12331 | 3025 | 2.55% |
| 2025-04-01 | 23.86 | 24.40 | 0.51 | 2.13% | 23.80 | 24.79 | 12371 | 3034 | 2.56% |
| 2025-03-31 | 24.11 | 23.89 | -0.29 | -1.20% | 23.49 | 24.15 | 10458 | 2482 | 2.16% |
| 2025-03-28 | 24.78 | 24.18 | -0.66 | -2.66% | 24.15 | 25.17 | 12952 | 3170 | 2.68% |
| 2025-03-27 | 24.93 | 24.84 | -0.20 | -0.80% | 24.33 | 25.10 | 14299 | 3541 | 2.96% |
| 2025-03-26 | 24.70 | 25.04 | 0.47 | 1.91% | 24.56 | 25.23 | 16091 | 4028 | 3.33% |
| 2025-03-25 | 23.96 | 24.57 | 0.62 | 2.59% | 23.73 | 24.78 | 20187 | 4915 | 4.18% |
| 2025-03-24 | 25.31 | 23.95 | -1.45 | -5.71% | 23.41 | 25.38 | 26922 | 6518 | 5.57% |
| 2025-03-21 | 25.86 | 25.40 | -0.46 | -1.78% | 25.37 | 26.22 | 19181 | 4939 | 3.97% |
| 2025-03-20 | 25.90 | 25.86 | 0.06 | 0.23% | 25.57 | 26.44 | 15633 | 4057 | 3.23% |
| 2025-03-19 | 25.80 | 25.80 | -0.04 | -0.15% | 25.61 | 26.15 | 12581 | 3250 | 2.60% |
| 2025-03-18 | 25.89 | 25.84 | 0.04 | 0.16% | 25.62 | 26.06 | 15030 | 3878 | 3.11% |
| 2025-03-17 | 25.49 | 25.80 | 0.39 | 1.53% | 25.28 | 25.84 | 17594 | 4511 | 3.64% |
| 2025-03-14 | 25.10 | 25.41 | 0.29 | 1.15% | 24.76 | 25.53 | 15811 | 3990 | 3.27% |
| 2025-03-13 | 25.39 | 25.12 | -0.33 | -1.30% | 24.85 | 25.58 | 12916 | 3241 | 2.67% |
| 2025-03-12 | 25.70 | 25.45 | -0.15 | -0.59% | 25.30 | 25.80 | 15571 | 3977 | 3.22% |
| 2025-03-11 | 25.50 | 25.60 | -0.09 | -0.35% | 25.16 | 25.60 | 14785 | 3755 | 3.06% |
| 2025-03-10 | 25.68 | 25.69 | 0.12 | 0.47% | 25.40 | 25.99 | 21266 | 5472 | 4.40% |
| 2025-03-07 | 25.25 | 25.57 | 0.28 | 1.11% | 25.10 | 25.78 | 23719 | 6042 | 4.91% |
| 2025-03-06 | 25.03 | 25.29 | 0.24 | 0.96% | 25.00 | 25.40 | 20072 | 5066 | 4.15% |
| 2025-03-05 | 25.25 | 25.05 | -0.15 | -0.60% | 24.64 | 25.30 | 16083 | 3999 | 3.33% |
| 2025-03-04 | 25.01 | 25.20 | 0.02 | 0.08% | 24.78 | 25.30 | 17455 | 4383 | 3.61% |
| 2025-03-03 | 25.37 | 25.18 | -0.06 | -0.24% | 24.97 | 25.78 | 22623 | 5742 | 4.68% |
| 2025-02-28 | 26.64 | 25.24 | -1.94 | -7.14% | 25.01 | 26.94 | 50754 | 13148 | 10.50% |
| 2025-02-27 | 25.87 | 27.18 | 1.32 | 5.10% | 24.75 | 27.98 | 74274 | 19511 | 15.36% |
| 2025-02-26 | 24.66 | 25.86 | 1.20 | 4.87% | 24.66 | 26.49 | 45053 | 11520 | 9.32% |
| 2025-02-25 | 24.51 | 24.66 | -0.06 | -0.24% | 24.36 | 24.81 | 15648 | 3854 | 3.24% |
| 2025-02-24 | 24.46 | 24.72 | 0.34 | 1.39% | 24.32 | 24.99 | 24437 | 6031 | 5.05% |
| 2025-02-21 | 24.38 | 24.38 | 0.09 | 0.37% | 23.92 | 24.50 | 16777 | 4065 | 3.47% |
| 2025-02-20 | 23.98 | 24.29 | 0.24 | 1.00% | 23.81 | 24.30 | 15072 | 3637 | 3.12% |
| 2025-02-19 | 23.38 | 24.05 | 0.61 | 2.60% | 23.38 | 24.12 | 17020 | 4066 | 3.52% |
| 2025-02-18 | 24.56 | 23.44 | -0.90 | -3.70% | 23.44 | 24.58 | 18751 | 4480 | 3.88% |
| 2025-02-17 | 23.64 | 24.34 | 0.64 | 2.70% | 23.64 | 24.85 | 27174 | 6611 | 5.62% |
| 2025-02-14 | 24.10 | 23.70 | -0.38 | -1.58% | 23.66 | 24.11 | 14561 | 3466 | 3.01% |
| 2025-02-13 | 24.03 | 24.08 | 0.05 | 0.21% | 23.80 | 24.63 | 23002 | 5572 | 4.76% |
| 2025-02-12 | 23.90 | 24.03 | 0.13 | 0.54% | 23.70 | 24.10 | 10643 | 2544 | 2.20% |
| 2025-02-11 | 24.38 | 23.90 | -0.48 | -1.97% | 23.85 | 24.38 | 12415 | 2976 | 2.57% |
| 2025-02-10 | 24.09 | 24.38 | 0.28 | 1.16% | 23.88 | 24.39 | 12780 | 3085 | 2.64% |
| 2025-02-07 | 23.96 | 24.10 | 0.10 | 0.42% | 23.71 | 24.39 | 12650 | 3051 | 2.62% |
| 2025-02-06 | 23.45 | 24.00 | 0.42 | 1.78% | 23.26 | 24.00 | 12963 | 3074 | 2.68% |
| 2025-02-05 | 23.22 | 23.58 | 0.48 | 2.08% | 23.11 | 23.99 | 10038 | 2365 | 2.08% |
| 2025-01-27 | 23.59 | 23.10 | -0.30 | -1.28% | 23.09 | 23.76 | 9209 | 2159 | 1.90% |
| 2025-01-24 | 23.63 | 23.40 | -0.20 | -0.85% | 23.01 | 23.70 | 13171 | 3065 | 2.72% |
| 2025-01-23 | 23.69 | 23.60 | 0.02 | 0.08% | 23.50 | 24.13 | 14069 | 3344 | 2.91% |
| 2025-01-22 | 23.89 | 23.58 | -0.12 | -0.51% | 23.30 | 24.88 | 23786 | 5756 | 4.92% |
| 2025-01-21 | 23.45 | 23.70 | 0.41 | 1.76% | 23.08 | 23.88 | 13408 | 3144 | 2.77% |
| 2025-01-20 | 22.87 | 23.29 | 0.42 | 1.84% | 22.84 | 23.30 | 8790 | 2035 | 1.82% |
| 2025-01-17 | 22.75 | 22.87 | 0.00 | 0.00% | 22.65 | 23.03 | 5820 | 1329 | 1.20% |
| 2025-01-16 | 22.96 | 22.87 | -0.08 | -0.35% | 22.76 | 23.30 | 7888 | 1813 | 1.63% |
| 2025-01-15 | 23.36 | 22.95 | -0.34 | -1.46% | 22.82 | 23.45 | 7509 | 1728 | 1.55% |
| 2025-01-14 | 22.47 | 23.29 | 1.01 | 4.53% | 22.37 | 23.30 | 8644 | 1982 | 1.79% |
| 2025-01-13 | 21.87 | 22.28 | 0.34 | 1.55% | 21.30 | 22.36 | 8315 | 1826 | 1.72% |
| 2025-01-10 | 22.77 | 21.94 | -0.89 | -3.90% | 21.94 | 23.09 | 8017 | 1800 | 1.66% |
| 2025-01-09 | 23.00 | 22.83 | -0.21 | -0.91% | 22.80 | 23.35 | 9058 | 2089 | 1.87% |
| 2025-01-08 | 23.12 | 23.04 | -0.08 | -0.35% | 22.47 | 23.35 | 9213 | 2112 | 1.91% |
| 2025-01-07 | 22.50 | 23.12 | 0.62 | 2.76% | 22.34 | 23.14 | 8939 | 2033 | 1.85% |
| 2025-01-06 | 22.33 | 22.50 | 0.18 | 0.81% | 21.02 | 22.61 | 9108 | 2019 | 1.88% |
| 2025-01-03 | 23.35 | 22.32 | -0.98 | -4.21% | 22.25 | 23.62 | 11576 | 2638 | 2.39% |
| 2025-01-02 | 23.79 | 23.30 | -0.17 | -0.72% | 23.11 | 24.05 | 12276 | 2898 | 5.32% |
| 2024-12-31 | 24.20 | 23.47 | -0.60 | -2.49% | 23.39 | 24.33 | 10767 | 2562 | 4.67% |
| 2024-12-30 | 24.31 | 24.07 | -0.50 | -2.04% | 23.63 | 24.55 | 10694 | 2578 | 4.64% |
| 2024-12-27 | 24.46 | 24.57 | 0.24 | 0.99% | 24.42 | 24.90 | 11903 | 2939 | 5.16% |
| 2024-12-26 | 24.11 | 24.33 | 0.42 | 1.76% | 23.85 | 24.59 | 11386 | 2774 | 4.94% |
| 2024-12-25 | 24.56 | 23.91 | -0.65 | -2.65% | 23.61 | 24.79 | 14113 | 3379 | 6.12% |