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 | 24.74 | 24.46 | -0.52 | -2.08% | 24.27 | 25.41 | 21772 | 5384 | 0.55% |
| 2025-04-02 | 25.16 | 24.98 | 0.03 | 0.12% | 24.81 | 25.37 | 23472 | 5890 | 0.59% |
| 2025-04-01 | 24.20 | 24.95 | 0.63 | 2.59% | 24.20 | 26.10 | 41150 | 10398 | 1.03% |
| 2025-03-31 | 24.41 | 24.32 | -0.05 | -0.21% | 23.92 | 24.84 | 24128 | 5887 | 0.61% |
| 2025-03-28 | 24.00 | 24.37 | 0.31 | 1.29% | 23.90 | 24.78 | 26396 | 6442 | 0.66% |
| 2025-03-27 | 23.83 | 24.06 | 0.02 | 0.08% | 23.26 | 24.27 | 19139 | 4570 | 0.48% |
| 2025-03-26 | 23.86 | 24.04 | -0.02 | -0.08% | 23.75 | 24.48 | 17557 | 4245 | 0.44% |
| 2025-03-25 | 22.71 | 24.06 | 1.26 | 5.53% | 22.71 | 24.52 | 45678 | 10967 | 1.15% |
| 2025-03-24 | 22.66 | 22.80 | 0.24 | 1.06% | 22.42 | 22.85 | 21147 | 4792 | 0.53% |
| 2025-03-21 | 23.56 | 22.56 | -1.07 | -4.53% | 22.35 | 23.80 | 27072 | 6221 | 0.68% |
| 2025-03-20 | 23.46 | 23.63 | 0.08 | 0.34% | 23.31 | 23.83 | 14291 | 3376 | 0.36% |
| 2025-03-19 | 23.55 | 23.55 | -0.11 | -0.46% | 23.38 | 23.90 | 14364 | 3381 | 0.36% |
| 2025-03-18 | 23.70 | 23.66 | 0.17 | 0.72% | 23.48 | 24.16 | 19740 | 4700 | 0.50% |
| 2025-03-17 | 24.00 | 23.49 | -0.51 | -2.13% | 23.48 | 24.13 | 15789 | 3728 | 0.40% |
| 2025-03-14 | 23.85 | 24.00 | 0.10 | 0.42% | 23.28 | 24.25 | 27047 | 6399 | 0.68% |
| 2025-03-13 | 24.00 | 23.90 | -0.13 | -0.54% | 23.80 | 24.55 | 21246 | 5126 | 0.53% |
| 2025-03-12 | 24.50 | 24.03 | -0.43 | -1.76% | 23.70 | 24.56 | 32240 | 7745 | 0.81% |
| 2025-03-11 | 24.05 | 24.46 | 0.15 | 0.62% | 23.81 | 24.73 | 24013 | 5834 | 0.60% |
| 2025-03-10 | 24.00 | 24.31 | 0.54 | 2.27% | 24.00 | 24.79 | 40173 | 9789 | 1.01% |
| 2025-03-07 | 22.82 | 23.77 | 0.95 | 4.16% | 22.73 | 24.92 | 71944 | 17407 | 1.81% |
| 2025-03-06 | 22.30 | 22.82 | 0.57 | 2.56% | 22.12 | 22.89 | 25102 | 5677 | 0.63% |
| 2025-03-05 | 22.71 | 22.25 | -0.38 | -1.68% | 22.02 | 22.74 | 20067 | 4463 | 0.50% |
| 2025-03-04 | 22.32 | 22.63 | 0.31 | 1.39% | 22.01 | 22.76 | 20806 | 4672 | 0.52% |
| 2025-03-03 | 22.10 | 22.32 | 0.22 | 1.00% | 22.01 | 22.69 | 23766 | 5328 | 0.60% |
| 2025-02-28 | 23.22 | 22.10 | -1.20 | -5.15% | 21.92 | 23.44 | 39307 | 8905 | 0.99% |
| 2025-02-27 | 22.51 | 23.30 | 0.80 | 3.56% | 22.32 | 23.31 | 34573 | 7903 | 0.87% |
| 2025-02-26 | 22.14 | 22.50 | 0.36 | 1.63% | 21.95 | 22.74 | 19718 | 4399 | 0.50% |
| 2025-02-25 | 22.05 | 22.14 | -0.14 | -0.63% | 21.89 | 22.33 | 13656 | 3027 | 0.34% |
| 2025-02-24 | 22.38 | 22.28 | -0.09 | -0.40% | 21.88 | 22.38 | 20216 | 4472 | 0.51% |
| 2025-02-21 | 22.15 | 22.37 | 0.22 | 0.99% | 21.80 | 22.65 | 21241 | 4718 | 0.53% |
| 2025-02-20 | 21.93 | 22.15 | 0.20 | 0.91% | 21.71 | 22.42 | 22827 | 5032 | 0.57% |
| 2025-02-19 | 21.35 | 21.95 | 0.61 | 2.86% | 21.15 | 22.21 | 23269 | 5077 | 0.59% |
| 2025-02-18 | 21.87 | 21.34 | -0.57 | -2.60% | 21.17 | 21.95 | 23475 | 5049 | 0.59% |
| 2025-02-17 | 22.00 | 21.91 | 0.20 | 0.92% | 21.74 | 22.70 | 33732 | 7496 | 0.85% |
| 2025-02-14 | 20.96 | 21.71 | 0.67 | 3.18% | 20.96 | 22.06 | 32154 | 6992 | 0.81% |
| 2025-02-13 | 21.26 | 21.04 | -0.25 | -1.17% | 20.89 | 21.39 | 15233 | 3213 | 0.38% |
| 2025-02-12 | 21.12 | 21.29 | 0.18 | 0.85% | 21.04 | 21.54 | 15306 | 3247 | 0.38% |
| 2025-02-11 | 21.78 | 21.11 | -0.51 | -2.36% | 20.92 | 21.96 | 20135 | 4258 | 0.51% |
| 2025-02-10 | 21.15 | 21.62 | 0.49 | 2.32% | 21.00 | 21.96 | 29913 | 6430 | 0.75% |
| 2025-02-07 | 20.07 | 21.13 | 0.95 | 4.71% | 20.07 | 21.55 | 34621 | 7222 | 0.87% |
| 2025-02-06 | 20.20 | 20.18 | -0.31 | -1.51% | 19.65 | 20.29 | 33784 | 6759 | 0.85% |
| 2025-02-05 | 20.34 | 20.49 | 0.32 | 1.59% | 19.90 | 20.76 | 22084 | 4474 | 0.55% |
| 2025-01-27 | 20.47 | 20.17 | -0.23 | -1.13% | 20.00 | 20.76 | 9723 | 1979 | 0.24% |
| 2025-01-24 | 19.95 | 20.40 | 0.12 | 0.59% | 19.95 | 20.54 | 10902 | 2213 | 0.27% |
| 2025-01-23 | 20.04 | 20.28 | 0.27 | 1.35% | 20.04 | 20.80 | 13201 | 2691 | 0.33% |
| 2025-01-22 | 20.16 | 20.01 | -0.14 | -0.69% | 19.60 | 20.16 | 10396 | 2070 | 0.26% |
| 2025-01-21 | 20.50 | 20.15 | -0.65 | -3.13% | 20.04 | 20.97 | 16834 | 3411 | 0.42% |
| 2025-01-20 | 21.30 | 20.80 | -0.33 | -1.56% | 20.61 | 21.51 | 14516 | 3044 | 0.36% |
| 2025-01-17 | 20.72 | 21.13 | 0.34 | 1.64% | 20.52 | 21.36 | 12916 | 2704 | 0.32% |
| 2025-01-16 | 20.77 | 20.79 | 0.29 | 1.41% | 20.26 | 21.24 | 19340 | 4025 | 0.48% |
| 2025-01-15 | 20.75 | 20.50 | -0.15 | -0.73% | 20.17 | 20.75 | 17353 | 3544 | 0.43% |
| 2025-01-14 | 20.16 | 20.65 | 0.50 | 2.48% | 20.08 | 20.69 | 18956 | 3852 | 0.47% |
| 2025-01-13 | 19.58 | 20.15 | 0.51 | 2.60% | 19.28 | 20.40 | 18265 | 3649 | 0.45% |
| 2025-01-10 | 20.12 | 19.64 | -0.48 | -2.39% | 19.58 | 20.35 | 11644 | 2319 | 0.29% |
| 2025-01-09 | 20.50 | 20.12 | -0.38 | -1.85% | 20.10 | 20.73 | 10133 | 2064 | 0.25% |
| 2025-01-08 | 21.26 | 20.50 | -0.75 | -3.53% | 20.09 | 21.40 | 15638 | 3221 | 0.39% |
| 2025-01-07 | 21.62 | 21.25 | -0.37 | -1.71% | 20.92 | 21.65 | 14545 | 3075 | 0.36% |
| 2025-01-06 | 21.91 | 21.62 | -0.24 | -1.10% | 21.28 | 22.17 | 13147 | 2857 | 0.33% |
| 2025-01-03 | 21.69 | 21.86 | 0.19 | 0.88% | 21.41 | 21.99 | 13217 | 2863 | 0.33% |
| 2025-01-02 | 22.24 | 21.67 | -0.50 | -2.26% | 21.37 | 22.39 | 12519 | 2743 | 0.75% |
| 2024-12-31 | 22.68 | 22.17 | -0.49 | -2.16% | 22.16 | 22.82 | 9381 | 2101 | 0.56% |
| 2024-12-30 | 23.04 | 22.66 | -0.38 | -1.65% | 22.61 | 23.06 | 7775 | 1768 | 0.47% |
| 2024-12-27 | 23.15 | 23.04 | -0.06 | -0.26% | 22.81 | 23.29 | 9783 | 2254 | 0.59% |
| 2024-12-26 | 23.00 | 23.10 | 0.02 | 0.09% | 22.81 | 23.18 | 7417 | 1710 | 0.44% |