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 | 24.83 | 24.43 | -0.46 | -1.85% | 24.15 | 24.97 | 3942 | 967 | 0.76% |
| 2025-04-02 | 24.84 | 24.89 | 0.17 | 0.69% | 24.59 | 25.25 | 3584 | 895 | 0.69% |
| 2025-04-01 | 24.45 | 24.72 | 0.26 | 1.06% | 24.45 | 25.45 | 5647 | 1406 | 1.08% |
| 2025-03-31 | 24.13 | 24.46 | -0.07 | -0.29% | 23.93 | 24.62 | 6886 | 1672 | 1.32% |
| 2025-03-28 | 25.10 | 24.53 | -0.57 | -2.27% | 24.47 | 25.51 | 4963 | 1232 | 0.95% |
| 2025-03-27 | 25.41 | 25.10 | -0.24 | -0.95% | 24.41 | 25.41 | 6175 | 1541 | 1.19% |
| 2025-03-26 | 24.64 | 25.34 | 0.70 | 2.84% | 24.33 | 25.74 | 7124 | 1803 | 1.37% |
| 2025-03-25 | 25.00 | 24.64 | -0.27 | -1.08% | 24.15 | 25.00 | 8415 | 2067 | 1.62% |
| 2025-03-24 | 26.35 | 24.91 | -1.32 | -5.03% | 24.44 | 26.76 | 8988 | 2276 | 1.73% |
| 2025-03-21 | 27.10 | 26.23 | -0.96 | -3.53% | 26.01 | 27.26 | 6582 | 1742 | 1.26% |
| 2025-03-20 | 27.18 | 27.19 | -0.06 | -0.22% | 26.69 | 27.48 | 4885 | 1319 | 0.94% |
| 2025-03-19 | 27.52 | 27.25 | -0.28 | -1.02% | 27.07 | 27.86 | 4390 | 1202 | 0.84% |
| 2025-03-18 | 27.26 | 27.53 | 0.33 | 1.21% | 27.17 | 27.56 | 4234 | 1160 | 0.81% |
| 2025-03-17 | 27.88 | 27.20 | -0.66 | -2.37% | 27.06 | 27.88 | 7498 | 2048 | 1.44% |
| 2025-03-14 | 26.55 | 27.86 | 0.51 | 1.86% | 26.55 | 27.95 | 5408 | 1482 | 1.04% |
| 2025-03-13 | 27.55 | 27.35 | -0.11 | -0.40% | 26.71 | 27.55 | 6731 | 1822 | 1.29% |
| 2025-03-12 | 27.56 | 27.46 | -0.10 | -0.36% | 27.30 | 27.86 | 5336 | 1467 | 1.03% |
| 2025-03-11 | 27.18 | 27.56 | -0.08 | -0.29% | 27.13 | 27.76 | 4487 | 1233 | 0.86% |
| 2025-03-10 | 27.71 | 27.64 | 0.04 | 0.14% | 27.39 | 27.86 | 6936 | 1917 | 1.33% |
| 2025-03-07 | 27.77 | 27.60 | -0.31 | -1.11% | 27.18 | 28.00 | 8991 | 2473 | 1.73% |
| 2025-03-06 | 27.00 | 27.91 | 0.87 | 3.22% | 27.00 | 28.31 | 8360 | 2332 | 1.61% |
| 2025-03-05 | 27.44 | 27.04 | -0.40 | -1.46% | 27.00 | 27.68 | 7067 | 1923 | 1.36% |
| 2025-03-04 | 26.08 | 27.44 | 1.36 | 5.21% | 25.71 | 27.50 | 10515 | 2840 | 2.02% |
| 2025-03-03 | 25.99 | 26.08 | 0.28 | 1.09% | 25.82 | 26.79 | 6190 | 1624 | 1.19% |
| 2025-02-28 | 26.80 | 25.80 | -1.18 | -4.37% | 25.51 | 26.87 | 11247 | 2933 | 2.16% |
| 2025-02-27 | 27.03 | 26.98 | 0.11 | 0.41% | 26.23 | 27.55 | 8375 | 2270 | 1.61% |
| 2025-02-26 | 27.34 | 26.87 | -0.71 | -2.57% | 26.87 | 27.90 | 8415 | 2300 | 1.62% |
| 2025-02-25 | 26.90 | 27.58 | 0.61 | 2.26% | 26.62 | 27.75 | 9253 | 2516 | 1.78% |
| 2025-02-24 | 26.16 | 26.97 | 0.81 | 3.10% | 25.42 | 27.00 | 13711 | 3626 | 2.63% |
| 2025-02-21 | 25.87 | 26.16 | 0.28 | 1.08% | 25.34 | 26.21 | 7073 | 1822 | 1.36% |
| 2025-02-20 | 25.85 | 25.88 | 0.03 | 0.12% | 25.35 | 25.99 | 3933 | 1014 | 0.76% |
| 2025-02-19 | 25.24 | 25.85 | 0.74 | 2.95% | 25.14 | 26.22 | 5848 | 1504 | 1.12% |
| 2025-02-18 | 25.91 | 25.11 | -0.80 | -3.09% | 25.04 | 26.27 | 7094 | 1816 | 1.36% |
| 2025-02-17 | 25.86 | 25.91 | 0.34 | 1.33% | 25.41 | 25.97 | 8472 | 2178 | 1.63% |
| 2025-02-14 | 26.14 | 25.57 | -0.57 | -2.18% | 25.31 | 26.26 | 8870 | 2277 | 1.70% |
| 2025-02-13 | 26.41 | 26.14 | -0.31 | -1.17% | 25.87 | 26.66 | 7327 | 1920 | 1.41% |
| 2025-02-12 | 26.12 | 26.45 | 0.33 | 1.26% | 25.80 | 26.55 | 6794 | 1779 | 1.31% |
| 2025-02-11 | 25.60 | 26.12 | 0.32 | 1.24% | 25.54 | 26.38 | 8297 | 2153 | 1.59% |
| 2025-02-10 | 25.16 | 25.80 | 0.80 | 3.20% | 24.68 | 25.80 | 7127 | 1803 | 1.37% |
| 2025-02-07 | 23.80 | 25.00 | 1.24 | 5.22% | 23.78 | 25.66 | 15899 | 3946 | 3.05% |
| 2025-02-06 | 23.58 | 23.76 | 0.24 | 1.02% | 23.44 | 23.86 | 4675 | 1108 | 0.90% |
| 2025-02-05 | 23.77 | 23.52 | 0.42 | 1.82% | 23.13 | 23.77 | 5978 | 1405 | 1.15% |
| 2025-01-27 | 23.22 | 23.10 | -0.04 | -0.17% | 22.98 | 23.58 | 5577 | 1296 | 1.07% |
| 2025-01-24 | 22.56 | 23.14 | 0.47 | 2.07% | 22.38 | 23.20 | 6065 | 1385 | 1.17% |
| 2025-01-23 | 22.50 | 22.67 | 0.34 | 1.52% | 22.34 | 22.98 | 6344 | 1442 | 1.22% |
| 2025-01-22 | 22.01 | 22.33 | 0.26 | 1.18% | 21.91 | 22.53 | 7610 | 1698 | 1.46% |
| 2025-01-21 | 22.22 | 22.07 | 0.00 | 0.00% | 21.72 | 22.55 | 6841 | 1510 | 1.31% |
| 2025-01-20 | 21.88 | 22.07 | 0.82 | 3.86% | 21.40 | 22.27 | 7600 | 1670 | 1.46% |
| 2025-01-17 | 21.25 | 21.25 | -0.10 | -0.47% | 21.03 | 21.50 | 3816 | 810 | 0.73% |
| 2025-01-16 | 21.02 | 21.35 | 0.54 | 2.59% | 20.66 | 21.54 | 5732 | 1220 | 1.10% |
| 2025-01-15 | 21.40 | 20.81 | -0.10 | -0.48% | 20.72 | 21.40 | 5318 | 1117 | 1.02% |
| 2025-01-14 | 19.64 | 20.91 | 1.46 | 7.51% | 19.31 | 21.07 | 8031 | 1651 | 1.54% |
| 2025-01-13 | 18.95 | 19.45 | 0.11 | 0.57% | 18.50 | 19.70 | 4323 | 832 | 0.83% |
| 2025-01-10 | 19.86 | 19.34 | -0.67 | -3.35% | 19.31 | 20.15 | 2870 | 567 | 0.55% |
| 2025-01-09 | 19.98 | 20.01 | 0.09 | 0.45% | 19.74 | 20.21 | 3197 | 639 | 0.61% |
| 2025-01-08 | 19.99 | 19.92 | -0.07 | -0.35% | 19.11 | 20.25 | 5769 | 1141 | 1.11% |
| 2025-01-07 | 19.31 | 19.99 | 0.76 | 3.95% | 19.27 | 20.00 | 3109 | 610 | 0.60% |
| 2025-01-06 | 19.50 | 19.23 | -0.22 | -1.13% | 18.75 | 19.77 | 3672 | 707 | 0.71% |
| 2025-01-03 | 20.31 | 19.45 | -0.66 | -3.28% | 19.36 | 20.31 | 4791 | 949 | 0.92% |
| 2025-01-02 | 20.11 | 20.11 | -0.05 | -0.25% | 19.80 | 21.07 | 5711 | 1164 | 1.10% |
| 2024-12-31 | 20.77 | 20.16 | -0.51 | -2.47% | 20.08 | 20.92 | 4341 | 887 | 0.83% |
| 2024-12-30 | 21.07 | 20.67 | -0.41 | -1.94% | 20.11 | 21.07 | 3782 | 779 | 0.73% |
| 2024-12-27 | 20.94 | 21.08 | 0.18 | 0.86% | 20.91 | 21.59 | 3605 | 766 | 0.69% |
| 2024-12-26 | 20.38 | 20.90 | 0.52 | 2.55% | 20.32 | 21.14 | 5434 | 1133 | 1.04% |
| 2024-12-25 | 20.94 | 20.38 | -0.62 | -2.95% | 20.00 | 20.96 | 5639 | 1147 | 1.08% |