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 | 24.00 | 24.71 | 0.69 | 2.87% | 23.80 | 25.33 | 48113 | 11836 | 4.20% |
| 2025-04-02 | 23.60 | 24.02 | 0.47 | 2.00% | 23.46 | 24.74 | 26043 | 6308 | 2.27% |
| 2025-04-01 | 23.11 | 23.55 | 0.47 | 2.04% | 23.03 | 23.66 | 18096 | 4240 | 1.58% |
| 2025-03-31 | 23.62 | 23.08 | -0.69 | -2.90% | 22.70 | 23.62 | 20929 | 4808 | 1.83% |
| 2025-03-28 | 24.40 | 23.77 | -0.45 | -1.86% | 23.30 | 24.40 | 27821 | 6605 | 2.43% |
| 2025-03-27 | 24.80 | 24.22 | -0.41 | -1.66% | 23.95 | 24.80 | 25535 | 6184 | 2.23% |
| 2025-03-26 | 23.40 | 24.63 | 1.14 | 4.85% | 23.40 | 25.08 | 42654 | 10467 | 3.73% |
| 2025-03-25 | 23.19 | 23.49 | 0.30 | 1.29% | 23.08 | 23.89 | 21835 | 5153 | 1.91% |
| 2025-03-24 | 23.90 | 23.19 | -0.80 | -3.33% | 22.62 | 24.06 | 25624 | 5979 | 2.24% |
| 2025-03-21 | 24.71 | 23.99 | -0.81 | -3.27% | 23.92 | 24.71 | 27363 | 6624 | 2.39% |
| 2025-03-20 | 25.24 | 24.80 | -0.42 | -1.67% | 24.70 | 25.28 | 24212 | 6058 | 2.11% |
| 2025-03-19 | 25.35 | 25.22 | -0.26 | -1.02% | 24.79 | 25.58 | 31090 | 7796 | 2.72% |
| 2025-03-18 | 25.40 | 25.48 | 0.17 | 0.67% | 25.32 | 25.74 | 23346 | 5948 | 2.04% |
| 2025-03-17 | 25.42 | 25.31 | -0.27 | -1.06% | 25.03 | 25.60 | 30779 | 7745 | 2.69% |
| 2025-03-14 | 25.30 | 25.58 | 0.38 | 1.51% | 25.10 | 25.69 | 29347 | 7469 | 2.56% |
| 2025-03-13 | 26.00 | 25.20 | -0.74 | -2.85% | 24.79 | 26.12 | 36085 | 9090 | 3.15% |
| 2025-03-12 | 26.70 | 25.94 | -0.76 | -2.85% | 25.92 | 26.75 | 42156 | 11057 | 3.68% |
| 2025-03-11 | 25.62 | 26.70 | 0.75 | 2.89% | 25.62 | 26.76 | 55027 | 14449 | 4.81% |
| 2025-03-10 | 25.93 | 25.95 | -0.23 | -0.88% | 25.60 | 26.25 | 33581 | 8711 | 2.93% |
| 2025-03-07 | 26.00 | 26.18 | 0.04 | 0.15% | 25.67 | 26.70 | 54665 | 14371 | 4.78% |
| 2025-03-06 | 25.99 | 26.14 | -0.05 | -0.19% | 25.84 | 26.58 | 57951 | 15163 | 5.06% |
| 2025-03-05 | 26.80 | 26.19 | -0.63 | -2.35% | 25.25 | 26.80 | 64289 | 16566 | 5.62% |
| 2025-03-04 | 26.30 | 26.82 | -0.33 | -1.22% | 25.93 | 26.97 | 64293 | 17014 | 5.62% |
| 2025-03-03 | 27.68 | 27.15 | 0.09 | 0.33% | 26.71 | 28.20 | 79455 | 21777 | 6.94% |
| 2025-02-28 | 27.06 | 27.06 | -0.14 | -0.51% | 26.71 | 28.75 | 97994 | 27255 | 8.56% |
| 2025-02-27 | 27.51 | 27.20 | 1.50 | 5.84% | 26.52 | 29.53 | 118849 | 33137 | 10.38% |
| 2025-02-26 | 25.20 | 25.70 | 0.49 | 1.94% | 24.91 | 26.05 | 60705 | 15572 | 5.30% |
| 2025-02-25 | 24.61 | 25.21 | -0.36 | -1.41% | 24.61 | 25.70 | 48352 | 12177 | 4.22% |
| 2025-02-24 | 24.99 | 25.57 | 0.57 | 2.28% | 24.86 | 26.19 | 79978 | 20476 | 6.99% |
| 2025-02-21 | 24.68 | 25.00 | 0.05 | 0.20% | 24.28 | 25.30 | 60755 | 15083 | 5.31% |
| 2025-02-20 | 24.60 | 24.95 | 0.83 | 3.44% | 24.21 | 25.25 | 82990 | 20632 | 7.25% |
| 2025-02-19 | 22.59 | 24.12 | 1.51 | 6.68% | 22.51 | 24.19 | 55774 | 13231 | 4.87% |
| 2025-02-18 | 23.03 | 22.61 | -0.46 | -1.99% | 22.50 | 23.41 | 34981 | 8062 | 3.06% |
| 2025-02-17 | 23.07 | 23.07 | 0.03 | 0.13% | 22.65 | 23.14 | 31007 | 7096 | 2.71% |
| 2025-02-14 | 23.37 | 23.04 | -0.36 | -1.54% | 22.75 | 23.72 | 35522 | 8248 | 3.10% |
| 2025-02-13 | 24.15 | 23.40 | -0.57 | -2.38% | 23.33 | 24.19 | 30391 | 7202 | 2.65% |
| 2025-02-12 | 23.68 | 23.97 | 0.27 | 1.14% | 23.46 | 24.38 | 32848 | 7862 | 2.87% |
| 2025-02-11 | 24.27 | 23.70 | -0.47 | -1.94% | 23.67 | 24.28 | 30731 | 7357 | 2.68% |
| 2025-02-10 | 23.98 | 24.17 | 0.10 | 0.42% | 23.64 | 24.29 | 36028 | 8642 | 3.15% |
| 2025-02-07 | 24.20 | 24.07 | -0.41 | -1.67% | 23.72 | 24.36 | 50050 | 12042 | 4.37% |
| 2025-02-06 | 22.89 | 24.48 | 1.70 | 7.46% | 22.60 | 24.49 | 62579 | 14960 | 5.47% |
| 2025-02-05 | 22.60 | 22.78 | 0.97 | 4.45% | 22.02 | 23.24 | 31583 | 7170 | 2.76% |
| 2025-01-27 | 22.77 | 21.81 | -0.91 | -4.01% | 21.81 | 22.95 | 27046 | 6025 | 2.36% |
| 2025-01-24 | 22.20 | 22.72 | 0.49 | 2.20% | 21.81 | 22.85 | 28638 | 6403 | 2.50% |
| 2025-01-23 | 22.40 | 22.23 | 0.03 | 0.14% | 22.20 | 23.30 | 42098 | 9622 | 3.68% |
| 2025-01-22 | 22.44 | 22.20 | -0.20 | -0.89% | 22.20 | 22.87 | 22014 | 4958 | 1.92% |
| 2025-01-21 | 22.70 | 22.40 | -0.25 | -1.10% | 21.90 | 22.95 | 29400 | 6532 | 2.57% |
| 2025-01-20 | 22.78 | 22.65 | -0.30 | -1.31% | 22.50 | 23.50 | 26447 | 5991 | 2.31% |
| 2025-01-17 | 22.47 | 22.95 | 0.25 | 1.10% | 22.12 | 23.15 | 31009 | 7076 | 2.71% |
| 2025-01-16 | 22.79 | 22.70 | -0.64 | -2.74% | 22.66 | 23.39 | 45262 | 10426 | 3.95% |
| 2025-01-15 | 22.83 | 23.34 | 0.34 | 1.48% | 22.50 | 23.86 | 54686 | 12656 | 4.78% |
| 2025-01-14 | 21.74 | 23.00 | 1.20 | 5.50% | 21.60 | 23.04 | 49451 | 11115 | 4.32% |
| 2025-01-13 | 21.97 | 21.80 | -0.46 | -2.07% | 21.55 | 22.90 | 42809 | 9471 | 3.74% |
| 2025-01-10 | 21.18 | 22.26 | 1.10 | 5.20% | 20.70 | 23.09 | 63320 | 13821 | 5.53% |
| 2025-01-09 | 19.90 | 21.16 | 0.73 | 3.57% | 19.90 | 21.52 | 29227 | 6171 | 2.55% |
| 2025-01-08 | 20.61 | 20.43 | -0.46 | -2.20% | 19.60 | 20.89 | 20136 | 4070 | 1.76% |
| 2025-01-07 | 20.40 | 20.89 | 0.78 | 3.88% | 19.91 | 20.90 | 21207 | 4367 | 1.85% |
| 2025-01-06 | 19.83 | 20.11 | 0.31 | 1.57% | 19.08 | 20.65 | 23253 | 4680 | 2.03% |
| 2025-01-03 | 20.78 | 19.80 | -0.67 | -3.27% | 19.58 | 21.55 | 30666 | 6334 | 2.68% |
| 2025-01-02 | 21.05 | 20.47 | -0.29 | -1.40% | 20.23 | 21.20 | 25946 | 5396 | 2.28% |
| 2024-12-31 | 21.79 | 20.76 | -0.92 | -4.24% | 20.72 | 21.96 | 19199 | 4048 | 1.69% |
| 2024-12-30 | 21.45 | 21.68 | -0.29 | -1.32% | 20.68 | 21.90 | 16636 | 3567 | 1.46% |
| 2024-12-27 | 21.80 | 21.97 | 0.17 | 0.78% | 21.71 | 22.23 | 14180 | 3121 | 1.25% |
| 2024-12-26 | 21.04 | 21.80 | 0.59 | 2.78% | 21.04 | 22.16 | 19438 | 4235 | 1.71% |