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 | 24.80 | 24.80 | -0.12 | -0.48% | 24.57 | 25.02 | 10984 | 2722 | 0.44% |
| 2025-04-02 | 25.04 | 24.92 | -0.13 | -0.52% | 24.89 | 25.20 | 8239 | 2066 | 0.33% |
| 2025-04-01 | 24.69 | 25.05 | 0.23 | 0.93% | 24.68 | 25.15 | 10363 | 2589 | 0.41% |
| 2025-03-31 | 24.75 | 24.82 | 0.02 | 0.08% | 24.64 | 25.04 | 12187 | 3026 | 0.48% |
| 2025-03-28 | 25.08 | 24.80 | -0.28 | -1.12% | 24.77 | 25.29 | 10312 | 2569 | 0.41% |
| 2025-03-27 | 25.02 | 25.08 | 0.01 | 0.04% | 24.88 | 25.24 | 10842 | 2719 | 0.43% |
| 2025-03-26 | 25.00 | 25.07 | 0.12 | 0.48% | 24.91 | 25.49 | 25530 | 6454 | 1.01% |
| 2025-03-25 | 24.50 | 24.95 | 0.44 | 1.80% | 24.46 | 25.05 | 15283 | 3791 | 0.61% |
| 2025-03-24 | 24.37 | 24.51 | 0.01 | 0.04% | 24.37 | 24.70 | 8241 | 2019 | 0.33% |
| 2025-03-21 | 24.80 | 24.50 | -0.25 | -1.01% | 24.39 | 24.88 | 9499 | 2337 | 0.38% |
| 2025-03-20 | 24.79 | 24.75 | 0.10 | 0.41% | 24.57 | 24.94 | 11088 | 2743 | 0.44% |
| 2025-03-19 | 24.96 | 24.65 | -0.24 | -0.96% | 24.62 | 24.97 | 10713 | 2648 | 0.43% |
| 2025-03-18 | 24.83 | 24.89 | 0.02 | 0.08% | 24.75 | 24.97 | 10028 | 2492 | 0.40% |
| 2025-03-17 | 25.04 | 24.87 | -0.02 | -0.08% | 24.78 | 25.04 | 10264 | 2551 | 0.41% |
| 2025-03-14 | 24.82 | 24.89 | -0.07 | -0.28% | 24.71 | 25.10 | 16594 | 4126 | 0.66% |
| 2025-03-13 | 24.80 | 24.96 | 0.01 | 0.04% | 24.74 | 25.57 | 24114 | 6054 | 0.96% |
| 2025-03-12 | 25.19 | 24.95 | -0.31 | -1.23% | 24.89 | 25.37 | 16867 | 4223 | 0.67% |
| 2025-03-11 | 24.49 | 25.26 | 0.61 | 2.47% | 24.43 | 25.33 | 25182 | 6276 | 1.00% |
| 2025-03-10 | 24.38 | 24.65 | 0.23 | 0.94% | 24.38 | 25.00 | 23458 | 5797 | 0.93% |
| 2025-03-07 | 24.20 | 24.42 | 0.19 | 0.78% | 24.16 | 24.99 | 29849 | 7335 | 1.19% |
| 2025-03-06 | 24.34 | 24.23 | -0.11 | -0.45% | 24.18 | 24.51 | 15973 | 3888 | 0.63% |
| 2025-03-05 | 24.28 | 24.34 | 0.13 | 0.54% | 24.01 | 24.58 | 21006 | 5106 | 0.83% |
| 2025-03-04 | 24.00 | 24.21 | 0.14 | 0.58% | 23.93 | 24.29 | 13660 | 3303 | 0.54% |
| 2025-03-03 | 24.08 | 24.07 | 0.09 | 0.38% | 23.94 | 24.35 | 17725 | 4279 | 0.70% |
| 2025-02-28 | 24.05 | 23.98 | -0.15 | -0.62% | 23.73 | 24.20 | 19738 | 4724 | 0.78% |
| 2025-02-27 | 24.11 | 24.13 | 0.01 | 0.04% | 23.89 | 24.30 | 16098 | 3873 | 0.64% |
| 2025-02-26 | 23.60 | 24.12 | 0.52 | 2.20% | 23.57 | 24.18 | 21541 | 5153 | 0.86% |
| 2025-02-25 | 23.73 | 23.60 | -0.29 | -1.21% | 23.58 | 23.84 | 10227 | 2419 | 0.41% |
| 2025-02-24 | 23.76 | 23.89 | 0.13 | 0.55% | 23.55 | 24.14 | 20141 | 4788 | 0.80% |
| 2025-02-21 | 24.00 | 23.76 | -0.25 | -1.04% | 23.69 | 24.00 | 17139 | 4078 | 0.68% |
| 2025-02-20 | 23.50 | 24.01 | 0.45 | 1.91% | 23.38 | 24.20 | 25550 | 6088 | 1.02% |
| 2025-02-19 | 23.50 | 23.56 | -0.02 | -0.08% | 23.30 | 23.65 | 11393 | 2677 | 0.45% |
| 2025-02-18 | 23.62 | 23.58 | -0.03 | -0.13% | 23.38 | 23.82 | 12636 | 2984 | 0.50% |
| 2025-02-17 | 23.82 | 23.61 | -0.21 | -0.88% | 23.56 | 23.92 | 15723 | 3719 | 0.62% |
| 2025-02-14 | 23.90 | 23.82 | -0.08 | -0.33% | 23.79 | 24.10 | 12507 | 2990 | 0.50% |
| 2025-02-13 | 24.24 | 23.90 | -0.30 | -1.24% | 23.88 | 24.32 | 11991 | 2880 | 0.48% |
| 2025-02-12 | 24.06 | 24.20 | 0.13 | 0.54% | 24.04 | 24.40 | 11047 | 2675 | 0.44% |
| 2025-02-11 | 24.23 | 24.07 | -0.17 | -0.70% | 23.86 | 24.33 | 14187 | 3405 | 0.56% |
| 2025-02-10 | 24.43 | 24.24 | -0.22 | -0.90% | 24.17 | 24.65 | 14763 | 3596 | 0.59% |
| 2025-02-07 | 24.20 | 24.46 | 0.27 | 1.12% | 24.08 | 24.68 | 16988 | 4163 | 0.67% |
| 2025-02-06 | 24.03 | 24.19 | 0.15 | 0.62% | 23.80 | 24.27 | 10767 | 2585 | 0.43% |
| 2025-02-05 | 24.56 | 24.04 | -0.39 | -1.60% | 23.83 | 24.68 | 16992 | 4115 | 0.68% |
| 2025-01-27 | 23.86 | 24.43 | 0.63 | 2.65% | 23.64 | 24.62 | 20910 | 5090 | 0.83% |
| 2025-01-24 | 23.48 | 23.80 | 0.30 | 1.28% | 23.42 | 23.89 | 11317 | 2676 | 0.45% |
| 2025-01-23 | 23.71 | 23.50 | -0.03 | -0.13% | 23.45 | 23.99 | 10640 | 2525 | 0.42% |
| 2025-01-22 | 23.47 | 23.53 | 0.02 | 0.09% | 23.31 | 23.64 | 7217 | 1692 | 0.29% |
| 2025-01-21 | 23.65 | 23.51 | -0.13 | -0.55% | 23.37 | 23.87 | 6623 | 1556 | 0.26% |
| 2025-01-20 | 23.77 | 23.64 | 0.00 | 0.00% | 23.58 | 23.98 | 9234 | 2197 | 0.37% |
| 2025-01-17 | 23.21 | 23.64 | 0.40 | 1.72% | 23.11 | 23.74 | 9852 | 2320 | 0.39% |
| 2025-01-16 | 23.39 | 23.24 | -0.12 | -0.51% | 23.20 | 23.74 | 9594 | 2251 | 0.38% |
| 2025-01-15 | 23.61 | 23.36 | -0.24 | -1.02% | 23.26 | 23.65 | 10257 | 2397 | 0.41% |
| 2025-01-14 | 23.15 | 23.60 | 0.45 | 1.94% | 23.06 | 23.63 | 12841 | 3011 | 0.51% |
| 2025-01-13 | 22.90 | 23.15 | 0.26 | 1.14% | 22.43 | 23.17 | 9787 | 2243 | 0.39% |
| 2025-01-10 | 23.21 | 22.89 | -0.32 | -1.38% | 22.88 | 23.39 | 7180 | 1658 | 0.29% |
| 2025-01-09 | 23.31 | 23.21 | -0.18 | -0.77% | 23.21 | 23.44 | 7916 | 1845 | 0.31% |
| 2025-01-08 | 23.73 | 23.39 | -0.38 | -1.60% | 22.92 | 23.77 | 18242 | 4245 | 0.72% |
| 2025-01-07 | 24.33 | 23.77 | -0.45 | -1.86% | 23.73 | 24.37 | 12150 | 2906 | 0.48% |
| 2025-01-06 | 24.20 | 24.22 | 0.02 | 0.08% | 24.00 | 24.65 | 12442 | 3024 | 0.49% |
| 2025-01-03 | 24.03 | 24.20 | 0.15 | 0.62% | 23.92 | 24.43 | 12681 | 3068 | 0.50% |
| 2025-01-02 | 24.42 | 24.05 | -0.35 | -1.43% | 23.88 | 24.62 | 14450 | 3504 | 0.57% |
| 2024-12-31 | 24.88 | 24.40 | -0.50 | -2.01% | 24.40 | 24.98 | 14431 | 3559 | 0.57% |
| 2024-12-30 | 25.01 | 24.90 | -0.28 | -1.11% | 24.88 | 25.29 | 9820 | 2456 | 0.39% |
| 2024-12-27 | 25.33 | 25.18 | -0.08 | -0.32% | 25.16 | 25.46 | 8152 | 2062 | 0.32% |
| 2024-12-26 | 25.22 | 25.26 | 0.07 | 0.28% | 25.12 | 25.42 | 9593 | 2430 | 0.38% |