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 | 24.52 | 24.80 | 0.16 | 0.65% | 24.40 | 25.08 | 22234 | 5509 | 0.71% |
| 2025-04-02 | 24.25 | 24.64 | 0.22 | 0.90% | 24.25 | 24.82 | 18599 | 4579 | 0.59% |
| 2025-04-01 | 23.89 | 24.42 | 0.53 | 2.22% | 23.85 | 24.76 | 32618 | 7975 | 1.04% |
| 2025-03-31 | 24.27 | 23.89 | -0.31 | -1.28% | 23.70 | 24.31 | 21755 | 5203 | 0.69% |
| 2025-03-28 | 24.40 | 24.20 | -0.25 | -1.02% | 24.12 | 24.48 | 12790 | 3103 | 0.41% |
| 2025-03-27 | 24.03 | 24.45 | 0.20 | 0.82% | 24.03 | 24.57 | 22747 | 5550 | 0.73% |
| 2025-03-26 | 24.22 | 24.25 | 0.03 | 0.12% | 24.01 | 24.45 | 23339 | 5658 | 0.75% |
| 2025-03-25 | 24.50 | 24.22 | -0.26 | -1.06% | 24.07 | 24.62 | 31964 | 7760 | 1.02% |
| 2025-03-24 | 24.67 | 24.48 | -0.18 | -0.73% | 24.22 | 25.36 | 34582 | 8546 | 1.10% |
| 2025-03-21 | 24.65 | 24.66 | -0.14 | -0.56% | 24.46 | 25.09 | 36910 | 9138 | 1.18% |
| 2025-03-20 | 25.29 | 24.80 | -0.35 | -1.39% | 24.70 | 25.41 | 27029 | 6753 | 0.86% |
| 2025-03-19 | 26.00 | 25.15 | -0.97 | -3.71% | 24.96 | 26.12 | 39163 | 9984 | 1.25% |
| 2025-03-18 | 25.38 | 26.12 | 0.77 | 3.04% | 25.18 | 26.67 | 64736 | 16908 | 2.07% |
| 2025-03-17 | 25.68 | 25.35 | -0.25 | -0.98% | 25.29 | 26.12 | 51045 | 13142 | 1.63% |
| 2025-03-14 | 25.37 | 25.60 | 0.23 | 0.91% | 25.35 | 26.00 | 49820 | 12738 | 1.59% |
| 2025-03-13 | 24.46 | 25.37 | 0.91 | 3.72% | 24.26 | 25.48 | 52666 | 13190 | 1.68% |
| 2025-03-12 | 24.50 | 24.46 | 0.04 | 0.16% | 24.33 | 24.78 | 34252 | 8391 | 1.09% |
| 2025-03-11 | 24.21 | 24.42 | 0.01 | 0.04% | 23.90 | 24.44 | 31377 | 7577 | 1.00% |
| 2025-03-10 | 24.73 | 24.41 | -0.56 | -2.24% | 24.20 | 24.87 | 33982 | 8319 | 1.09% |
| 2025-03-07 | 25.36 | 24.97 | -0.41 | -1.62% | 24.67 | 25.47 | 52549 | 13090 | 1.68% |
| 2025-03-06 | 25.32 | 25.38 | 0.06 | 0.24% | 24.76 | 25.47 | 50099 | 12583 | 1.60% |
| 2025-03-05 | 25.92 | 25.32 | -0.60 | -2.31% | 24.68 | 26.77 | 77885 | 19867 | 2.49% |
| 2025-03-04 | 25.39 | 25.92 | 0.47 | 1.85% | 25.00 | 26.78 | 95023 | 24745 | 3.04% |
| 2025-03-03 | 24.00 | 25.45 | 1.23 | 5.08% | 23.95 | 25.45 | 79595 | 19807 | 2.54% |
| 2025-02-28 | 24.60 | 24.22 | -0.43 | -1.74% | 24.14 | 25.10 | 53158 | 13096 | 1.70% |
| 2025-02-27 | 24.33 | 24.65 | 0.28 | 1.15% | 24.23 | 24.85 | 54972 | 13525 | 1.76% |
| 2025-02-26 | 23.94 | 24.37 | 0.01 | 0.04% | 23.94 | 24.94 | 41801 | 10215 | 1.34% |
| 2025-02-25 | 23.77 | 24.36 | 0.60 | 2.53% | 23.59 | 24.62 | 89871 | 21883 | 2.87% |
| 2025-02-24 | 23.18 | 23.76 | 0.55 | 2.37% | 23.09 | 24.39 | 80150 | 19152 | 2.56% |
| 2025-02-21 | 23.96 | 23.21 | -0.71 | -2.97% | 23.03 | 23.96 | 58139 | 13517 | 1.86% |
| 2025-02-20 | 23.30 | 23.92 | 0.65 | 2.79% | 23.12 | 23.97 | 57873 | 13684 | 1.85% |
| 2025-02-19 | 23.44 | 23.27 | -0.19 | -0.81% | 22.86 | 23.59 | 72174 | 16646 | 2.31% |
| 2025-02-18 | 24.50 | 23.46 | -1.23 | -4.98% | 23.35 | 24.55 | 72116 | 17146 | 2.30% |
| 2025-02-17 | 25.33 | 24.69 | -0.81 | -3.18% | 24.40 | 25.50 | 68018 | 16834 | 2.17% |
| 2025-02-14 | 25.47 | 25.50 | -0.20 | -0.78% | 25.12 | 25.64 | 43588 | 11043 | 1.39% |
| 2025-02-13 | 25.56 | 25.70 | 0.09 | 0.35% | 25.33 | 26.24 | 57768 | 14894 | 1.85% |
| 2025-02-12 | 25.92 | 25.61 | -0.38 | -1.46% | 25.29 | 26.08 | 59357 | 15180 | 1.90% |
| 2025-02-11 | 27.38 | 25.99 | -1.16 | -4.27% | 25.79 | 27.38 | 82320 | 21775 | 2.63% |
| 2025-02-10 | 24.87 | 27.15 | 2.47 | 10.01% | 24.85 | 27.15 | 87047 | 22896 | 2.78% |
| 2025-02-07 | 24.84 | 24.68 | -0.16 | -0.64% | 24.39 | 24.99 | 52365 | 12884 | 1.67% |
| 2025-02-06 | 24.55 | 24.84 | 0.27 | 1.10% | 24.34 | 25.23 | 43369 | 10757 | 1.39% |
| 2025-02-05 | 26.51 | 24.57 | -1.81 | -6.86% | 24.49 | 26.59 | 53711 | 13432 | 1.72% |
| 2025-01-27 | 26.02 | 26.38 | 0.36 | 1.38% | 26.00 | 26.76 | 32255 | 8488 | 1.03% |
| 2025-01-24 | 25.51 | 26.02 | 0.32 | 1.25% | 25.25 | 26.26 | 43202 | 11212 | 1.38% |
| 2025-01-23 | 25.60 | 25.70 | 0.20 | 0.78% | 25.40 | 25.93 | 44713 | 11491 | 1.43% |
| 2025-01-22 | 25.39 | 25.50 | -0.06 | -0.23% | 25.19 | 25.82 | 61972 | 15813 | 1.98% |
| 2025-01-21 | 24.90 | 25.56 | 0.54 | 2.16% | 24.81 | 25.65 | 55408 | 14059 | 1.77% |
| 2025-01-20 | 23.95 | 25.02 | 1.07 | 4.47% | 23.95 | 25.57 | 85972 | 21468 | 2.75% |
| 2025-01-17 | 24.08 | 23.95 | -0.08 | -0.33% | 23.48 | 24.14 | 31044 | 7414 | 0.99% |
| 2025-01-16 | 24.05 | 24.03 | -0.02 | -0.08% | 23.67 | 24.51 | 33070 | 7978 | 1.06% |
| 2025-01-15 | 23.85 | 24.05 | 0.18 | 0.75% | 23.70 | 24.59 | 56245 | 13645 | 1.80% |
| 2025-01-14 | 23.00 | 23.87 | 0.93 | 4.05% | 23.00 | 23.98 | 81325 | 19275 | 2.60% |
| 2025-01-13 | 22.81 | 22.94 | -0.03 | -0.13% | 22.10 | 23.07 | 57640 | 13116 | 1.84% |
| 2025-01-10 | 24.46 | 22.97 | -1.51 | -6.17% | 22.90 | 24.78 | 93479 | 22002 | 2.99% |
| 2025-01-09 | 24.90 | 24.48 | -0.55 | -2.20% | 24.42 | 25.03 | 50613 | 12512 | 1.62% |
| 2025-01-08 | 24.75 | 25.03 | 0.05 | 0.20% | 24.21 | 25.38 | 66181 | 16435 | 2.11% |
| 2025-01-07 | 25.10 | 24.98 | 0.03 | 0.12% | 24.29 | 25.49 | 98174 | 24401 | 3.14% |
| 2025-01-06 | 24.43 | 24.95 | 0.42 | 1.71% | 23.61 | 25.64 | 118297 | 29552 | 3.78% |
| 2025-01-03 | 26.00 | 24.53 | -1.48 | -5.69% | 24.21 | 26.35 | 169532 | 42027 | 5.42% |
| 2025-01-02 | 26.27 | 26.01 | -0.36 | -1.37% | 25.70 | 28.08 | 172225 | 46215 | 5.50% |
| 2024-12-31 | 27.35 | 26.37 | -1.39 | -5.01% | 26.20 | 28.00 | 125618 | 33920 | 4.01% |
| 2024-12-30 | 25.90 | 27.76 | 1.79 | 6.89% | 25.42 | 27.97 | 176755 | 47454 | 5.65% |
| 2024-12-27 | 24.96 | 25.97 | 0.78 | 3.10% | 24.91 | 26.50 | 174542 | 45392 | 5.58% |
| 2024-12-26 | 24.79 | 25.19 | 0.00 | 0.00% | 24.61 | 25.73 | 121950 | 30725 | 3.90% |