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 | 24.36 | 23.90 | -0.65 | -2.65% | 23.84 | 24.59 | 22694 | 5470 | 0.91% |
| 2025-04-02 | 24.39 | 24.55 | 0.18 | 0.74% | 24.22 | 24.86 | 19885 | 4888 | 0.80% |
| 2025-04-01 | 24.80 | 24.37 | -0.78 | -3.10% | 24.36 | 25.07 | 41646 | 10258 | 1.67% |
| 2025-03-31 | 24.50 | 25.15 | 0.58 | 2.36% | 24.10 | 25.88 | 65277 | 16459 | 2.62% |
| 2025-03-28 | 24.84 | 24.57 | -0.27 | -1.09% | 24.51 | 25.13 | 11911 | 2946 | 0.48% |
| 2025-03-27 | 24.85 | 24.84 | -0.07 | -0.28% | 24.55 | 25.16 | 15616 | 3883 | 0.63% |
| 2025-03-26 | 24.85 | 24.91 | 0.05 | 0.20% | 24.75 | 25.11 | 12562 | 3132 | 0.50% |
| 2025-03-25 | 25.10 | 24.86 | -0.17 | -0.68% | 24.75 | 25.18 | 13423 | 3346 | 0.54% |
| 2025-03-24 | 25.49 | 25.03 | -0.45 | -1.77% | 24.54 | 25.55 | 31406 | 7850 | 1.26% |
| 2025-03-21 | 25.95 | 25.48 | -0.43 | -1.66% | 25.39 | 25.95 | 29135 | 7449 | 1.17% |
| 2025-03-20 | 25.71 | 25.91 | 0.06 | 0.23% | 25.63 | 26.19 | 27723 | 7187 | 1.11% |
| 2025-03-19 | 25.69 | 25.85 | 0.04 | 0.15% | 25.47 | 25.86 | 22955 | 5895 | 0.92% |
| 2025-03-18 | 25.24 | 25.81 | 0.56 | 2.22% | 25.20 | 26.20 | 41134 | 10612 | 1.65% |
| 2025-03-17 | 25.16 | 25.25 | 0.12 | 0.48% | 25.00 | 25.39 | 22350 | 5630 | 0.90% |
| 2025-03-14 | 24.96 | 25.13 | 0.11 | 0.44% | 24.70 | 25.27 | 25935 | 6499 | 1.04% |
| 2025-03-13 | 25.20 | 25.02 | -0.56 | -2.19% | 24.76 | 25.48 | 40585 | 10164 | 1.63% |
| 2025-03-12 | 26.40 | 25.58 | 0.35 | 1.39% | 25.54 | 26.69 | 69920 | 18158 | 2.81% |
| 2025-03-11 | 25.20 | 25.23 | -0.19 | -0.75% | 24.90 | 25.57 | 28245 | 7110 | 1.13% |
| 2025-03-10 | 25.14 | 25.42 | 0.38 | 1.52% | 24.94 | 26.00 | 48055 | 12216 | 1.93% |
| 2025-03-07 | 25.31 | 25.04 | -0.19 | -0.75% | 24.82 | 25.31 | 27208 | 6818 | 1.09% |
| 2025-03-06 | 25.08 | 25.23 | 0.33 | 1.33% | 24.91 | 25.50 | 33735 | 8508 | 1.35% |
| 2025-03-05 | 24.73 | 24.90 | 0.15 | 0.61% | 24.55 | 24.98 | 19679 | 4880 | 0.79% |
| 2025-03-04 | 24.06 | 24.75 | 0.54 | 2.23% | 24.06 | 24.92 | 21703 | 5348 | 0.87% |
| 2025-03-03 | 24.42 | 24.21 | -0.05 | -0.21% | 24.05 | 24.77 | 23895 | 5826 | 0.96% |
| 2025-02-28 | 25.13 | 24.26 | -1.02 | -4.03% | 24.15 | 25.21 | 35771 | 8787 | 1.44% |
| 2025-02-27 | 25.62 | 25.28 | -0.34 | -1.33% | 24.74 | 25.86 | 40288 | 10141 | 1.62% |
| 2025-02-26 | 25.41 | 25.62 | 0.19 | 0.75% | 25.22 | 25.85 | 51406 | 13143 | 2.06% |
| 2025-02-25 | 25.20 | 25.43 | 0.46 | 1.84% | 25.15 | 26.40 | 76899 | 19658 | 3.09% |
| 2025-02-24 | 25.11 | 24.97 | -0.13 | -0.52% | 24.60 | 25.44 | 33513 | 8372 | 1.35% |
| 2025-02-21 | 24.99 | 25.10 | 0.09 | 0.36% | 24.76 | 25.14 | 39924 | 9988 | 1.60% |
| 2025-02-20 | 24.38 | 25.01 | 0.56 | 2.29% | 24.25 | 25.10 | 51287 | 12760 | 2.06% |
| 2025-02-19 | 23.73 | 24.45 | 0.68 | 2.86% | 23.62 | 24.60 | 41736 | 10126 | 1.68% |
| 2025-02-18 | 23.81 | 23.77 | -0.04 | -0.17% | 23.58 | 24.25 | 39421 | 9448 | 1.58% |
| 2025-02-17 | 23.85 | 23.81 | -0.02 | -0.08% | 23.58 | 24.03 | 24284 | 5781 | 0.97% |
| 2025-02-14 | 23.91 | 23.83 | -0.17 | -0.71% | 23.68 | 24.09 | 27141 | 6471 | 1.09% |
| 2025-02-13 | 24.67 | 24.00 | -0.67 | -2.72% | 24.00 | 24.67 | 28601 | 6922 | 1.15% |
| 2025-02-12 | 24.14 | 24.67 | 0.53 | 2.20% | 23.97 | 24.75 | 45655 | 11167 | 1.83% |
| 2025-02-11 | 24.29 | 24.14 | -0.18 | -0.74% | 24.02 | 24.32 | 17558 | 4239 | 0.70% |
| 2025-02-10 | 24.16 | 24.32 | 0.08 | 0.33% | 23.89 | 24.32 | 32920 | 7928 | 1.32% |
| 2025-02-07 | 24.16 | 24.24 | -0.02 | -0.08% | 23.91 | 24.63 | 44105 | 10746 | 1.77% |
| 2025-02-06 | 23.36 | 24.26 | 0.90 | 3.85% | 23.15 | 24.35 | 45676 | 10951 | 1.83% |
| 2025-02-05 | 23.78 | 23.36 | 0.02 | 0.09% | 23.11 | 23.80 | 21918 | 5134 | 0.88% |
| 2025-01-27 | 23.98 | 23.34 | -0.58 | -2.42% | 23.33 | 24.02 | 22833 | 5391 | 0.92% |
| 2025-01-24 | 23.51 | 23.92 | 0.18 | 0.76% | 23.48 | 24.03 | 23673 | 5643 | 0.95% |
| 2025-01-23 | 23.98 | 23.74 | 0.01 | 0.04% | 23.71 | 24.26 | 25664 | 6141 | 1.03% |
| 2025-01-22 | 23.96 | 23.73 | -0.31 | -1.29% | 23.66 | 24.15 | 24523 | 5852 | 0.98% |
| 2025-01-21 | 24.29 | 24.04 | -0.33 | -1.35% | 23.57 | 24.29 | 48419 | 11575 | 1.94% |
| 2025-01-20 | 23.39 | 24.37 | 1.02 | 4.37% | 23.15 | 25.07 | 76627 | 18530 | 3.08% |
| 2025-01-17 | 23.11 | 23.35 | 0.15 | 0.65% | 23.05 | 23.49 | 20036 | 4672 | 0.80% |
| 2025-01-16 | 22.97 | 23.20 | 0.27 | 1.18% | 22.75 | 23.57 | 32171 | 7465 | 1.29% |
| 2025-01-15 | 22.98 | 22.93 | 0.03 | 0.13% | 22.57 | 23.20 | 28410 | 6497 | 1.14% |
| 2025-01-14 | 21.88 | 22.90 | 1.05 | 4.81% | 21.79 | 22.97 | 30589 | 6862 | 1.23% |
| 2025-01-13 | 21.40 | 21.85 | 0.05 | 0.23% | 21.31 | 22.00 | 14178 | 3078 | 0.57% |
| 2025-01-10 | 21.90 | 21.80 | -0.10 | -0.46% | 21.80 | 22.55 | 29617 | 6575 | 1.19% |
| 2025-01-09 | 22.02 | 21.90 | -0.29 | -1.31% | 21.60 | 22.27 | 26314 | 5767 | 1.06% |
| 2025-01-08 | 21.79 | 22.19 | 0.33 | 1.51% | 21.00 | 22.46 | 39110 | 8509 | 1.57% |
| 2025-01-07 | 21.77 | 21.86 | 0.22 | 1.02% | 21.52 | 21.98 | 20365 | 4426 | 0.82% |
| 2025-01-06 | 21.75 | 21.64 | -0.10 | -0.46% | 21.35 | 21.99 | 21690 | 4696 | 0.87% |
| 2025-01-03 | 22.59 | 21.74 | -0.71 | -3.16% | 21.71 | 22.69 | 24239 | 5362 | 0.97% |
| 2025-01-02 | 23.01 | 22.45 | -0.57 | -2.48% | 22.28 | 23.30 | 25634 | 5841 | 1.03% |
| 2024-12-31 | 24.18 | 23.02 | -0.88 | -3.68% | 23.02 | 24.18 | 33682 | 7873 | 1.35% |
| 2024-12-30 | 24.28 | 23.90 | -0.43 | -1.77% | 23.56 | 24.60 | 27975 | 6733 | 1.12% |
| 2024-12-27 | 24.68 | 24.33 | -0.43 | -1.74% | 24.18 | 25.28 | 35349 | 8741 | 1.42% |
| 2024-12-26 | 24.65 | 24.76 | 0.43 | 1.77% | 24.19 | 24.82 | 35177 | 8622 | 1.41% |