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 | 24.26 | 23.71 | -0.78 | -3.18% | 23.44 | 24.72 | 28368 | 6812 | 1.67% |
| 2025-04-02 | 23.94 | 24.49 | 0.35 | 1.45% | 23.94 | 24.75 | 27249 | 6673 | 1.60% |
| 2025-04-01 | 23.43 | 24.14 | 0.75 | 3.21% | 23.40 | 24.40 | 35705 | 8599 | 2.10% |
| 2025-03-31 | 24.03 | 23.39 | -0.78 | -3.23% | 23.00 | 24.23 | 38650 | 9129 | 2.27% |
| 2025-03-28 | 24.00 | 24.17 | 0.29 | 1.21% | 24.00 | 25.56 | 51948 | 12871 | 3.05% |
| 2025-03-27 | 23.70 | 23.88 | 0.15 | 0.63% | 23.17 | 24.49 | 32899 | 7887 | 1.93% |
| 2025-03-26 | 23.50 | 23.73 | 0.23 | 0.98% | 23.50 | 24.02 | 17523 | 4172 | 1.03% |
| 2025-03-25 | 23.66 | 23.50 | -0.18 | -0.76% | 23.33 | 23.96 | 14773 | 3487 | 0.87% |
| 2025-03-24 | 24.20 | 23.68 | -0.51 | -2.11% | 23.17 | 24.36 | 25217 | 5996 | 1.48% |
| 2025-03-21 | 24.89 | 24.19 | -0.67 | -2.70% | 24.06 | 24.89 | 28850 | 7014 | 1.69% |
| 2025-03-20 | 24.86 | 24.86 | 0.00 | 0.00% | 24.62 | 25.35 | 28551 | 7130 | 1.68% |
| 2025-03-19 | 24.99 | 24.86 | -0.15 | -0.60% | 24.68 | 25.17 | 26631 | 6617 | 1.56% |
| 2025-03-18 | 24.51 | 25.01 | 0.57 | 2.33% | 24.46 | 25.25 | 32345 | 8080 | 1.90% |
| 2025-03-17 | 24.60 | 24.44 | 0.00 | 0.00% | 24.19 | 24.62 | 21938 | 5353 | 1.29% |
| 2025-03-14 | 23.98 | 24.44 | 0.46 | 1.92% | 23.74 | 24.48 | 23564 | 5704 | 1.38% |
| 2025-03-13 | 24.75 | 23.98 | -0.73 | -2.95% | 23.79 | 24.77 | 28736 | 6942 | 1.69% |
| 2025-03-12 | 24.66 | 24.71 | -0.01 | -0.04% | 24.63 | 24.98 | 25017 | 6201 | 1.47% |
| 2025-03-11 | 24.59 | 24.72 | 0.05 | 0.20% | 24.34 | 24.83 | 23715 | 5819 | 1.39% |
| 2025-03-10 | 24.68 | 24.67 | -0.21 | -0.84% | 24.51 | 25.07 | 23839 | 5901 | 1.40% |
| 2025-03-07 | 25.10 | 24.88 | -0.15 | -0.60% | 24.71 | 25.48 | 36382 | 9131 | 2.14% |
| 2025-03-06 | 24.73 | 25.03 | 0.37 | 1.50% | 24.70 | 25.50 | 38327 | 9636 | 2.25% |
| 2025-03-05 | 25.20 | 24.66 | -0.37 | -1.48% | 24.28 | 25.21 | 32030 | 7918 | 1.88% |
| 2025-03-04 | 24.16 | 25.03 | 0.53 | 2.16% | 24.07 | 25.14 | 34539 | 8547 | 2.03% |
| 2025-03-03 | 24.40 | 24.50 | 0.20 | 0.82% | 24.04 | 25.00 | 33514 | 8231 | 1.97% |
| 2025-02-28 | 25.38 | 24.30 | -1.43 | -5.56% | 24.16 | 25.68 | 42182 | 10441 | 2.48% |
| 2025-02-27 | 25.54 | 25.73 | 0.19 | 0.74% | 24.89 | 26.06 | 49087 | 12526 | 2.88% |
| 2025-02-26 | 25.05 | 25.54 | 0.64 | 2.57% | 24.66 | 25.77 | 48154 | 12201 | 2.83% |
| 2025-02-25 | 24.43 | 24.90 | 0.03 | 0.12% | 24.40 | 25.23 | 43797 | 10891 | 2.57% |
| 2025-02-24 | 24.49 | 24.87 | 0.63 | 2.60% | 24.39 | 25.07 | 61594 | 15252 | 3.62% |
| 2025-02-21 | 23.90 | 24.24 | 0.71 | 3.02% | 23.36 | 24.28 | 47618 | 11406 | 2.80% |
| 2025-02-20 | 23.38 | 23.53 | -0.03 | -0.13% | 23.30 | 23.70 | 23659 | 5553 | 1.39% |
| 2025-02-19 | 22.50 | 23.56 | 1.15 | 5.13% | 22.23 | 23.56 | 41361 | 9565 | 2.43% |
| 2025-02-18 | 23.39 | 22.41 | -0.92 | -3.94% | 22.29 | 23.64 | 35017 | 8064 | 2.06% |
| 2025-02-17 | 23.48 | 23.33 | -0.07 | -0.30% | 23.10 | 23.68 | 28222 | 6589 | 1.66% |
| 2025-02-14 | 23.69 | 23.40 | -0.13 | -0.55% | 23.21 | 23.75 | 25017 | 5852 | 1.47% |
| 2025-02-13 | 24.07 | 23.53 | -0.54 | -2.24% | 23.47 | 24.14 | 26613 | 6319 | 1.56% |
| 2025-02-12 | 23.61 | 24.07 | 0.47 | 1.99% | 23.41 | 24.07 | 35324 | 8399 | 2.07% |
| 2025-02-11 | 24.14 | 23.60 | -0.49 | -2.03% | 23.51 | 24.14 | 30400 | 7197 | 1.79% |
| 2025-02-10 | 23.78 | 24.09 | 0.31 | 1.30% | 23.60 | 24.15 | 34014 | 8132 | 2.00% |
| 2025-02-07 | 24.01 | 23.78 | -0.10 | -0.42% | 23.48 | 24.26 | 42516 | 10149 | 2.50% |
| 2025-02-06 | 23.00 | 23.88 | 0.87 | 3.78% | 22.78 | 23.95 | 38058 | 8966 | 2.23% |
| 2025-02-05 | 23.44 | 23.01 | -0.09 | -0.39% | 22.93 | 23.65 | 31089 | 7253 | 1.83% |
| 2025-01-27 | 23.50 | 23.10 | -0.68 | -2.86% | 22.78 | 23.60 | 38038 | 8804 | 2.23% |
| 2025-01-24 | 23.41 | 23.78 | 0.25 | 1.06% | 23.25 | 23.78 | 21535 | 5068 | 1.26% |
| 2025-01-23 | 23.60 | 23.53 | 0.10 | 0.43% | 23.38 | 23.94 | 25784 | 6098 | 1.51% |
| 2025-01-22 | 23.58 | 23.43 | -0.01 | -0.04% | 23.12 | 23.79 | 18683 | 4372 | 1.10% |
| 2025-01-21 | 23.55 | 23.44 | 0.05 | 0.21% | 22.96 | 23.67 | 21648 | 5041 | 1.27% |
| 2025-01-20 | 23.48 | 23.39 | -0.04 | -0.17% | 22.97 | 23.65 | 24251 | 5645 | 1.42% |
| 2025-01-17 | 22.74 | 23.43 | 0.69 | 3.03% | 22.31 | 23.69 | 28289 | 6527 | 1.66% |
| 2025-01-16 | 22.68 | 22.74 | 0.06 | 0.26% | 22.42 | 23.28 | 19590 | 4478 | 1.15% |
| 2025-01-15 | 22.88 | 22.68 | -0.20 | -0.87% | 22.53 | 23.05 | 20629 | 4698 | 1.21% |
| 2025-01-14 | 21.79 | 22.88 | 1.09 | 5.00% | 21.72 | 22.88 | 22287 | 4999 | 1.31% |
| 2025-01-13 | 21.36 | 21.79 | 0.39 | 1.82% | 20.77 | 22.03 | 20991 | 4515 | 1.23% |
| 2025-01-10 | 22.02 | 21.40 | -0.61 | -2.77% | 21.40 | 22.48 | 19383 | 4267 | 1.14% |
| 2025-01-09 | 22.02 | 22.01 | -0.01 | -0.05% | 21.77 | 22.35 | 19138 | 4238 | 1.12% |
| 2025-01-08 | 22.12 | 22.02 | -0.10 | -0.45% | 21.05 | 22.20 | 23328 | 5067 | 1.37% |
| 2025-01-07 | 21.44 | 22.12 | 0.72 | 3.36% | 21.36 | 22.12 | 20111 | 4370 | 1.18% |
| 2025-01-06 | 21.51 | 21.40 | -0.21 | -0.97% | 21.00 | 21.97 | 20635 | 4444 | 1.21% |
| 2025-01-03 | 22.68 | 21.61 | -1.00 | -4.42% | 21.55 | 22.98 | 27030 | 6017 | 1.59% |
| 2025-01-02 | 23.45 | 22.61 | -0.84 | -3.58% | 22.40 | 23.74 | 23819 | 5486 | 1.40% |
| 2024-12-31 | 24.55 | 23.45 | -0.96 | -3.93% | 23.45 | 24.78 | 23777 | 5698 | 1.40% |
| 2024-12-30 | 24.49 | 24.41 | -0.26 | -1.05% | 23.81 | 24.80 | 19402 | 4745 | 1.14% |
| 2024-12-27 | 24.91 | 24.67 | -0.24 | -0.96% | 24.60 | 25.49 | 24692 | 6189 | 1.45% |
| 2024-12-26 | 24.70 | 24.91 | 0.31 | 1.26% | 24.38 | 25.10 | 16407 | 4076 | 0.96% |
| 2024-12-25 | 24.58 | 24.60 | -0.05 | -0.20% | 24.13 | 24.90 | 21545 | 5281 | 1.27% |