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 | 24.71 | 24.19 | -0.44 | -1.79% | 24.04 | 24.82 | 4637 | 1128 | 1.05% |
| 2025-04-02 | 24.80 | 24.63 | -0.33 | -1.32% | 24.47 | 25.07 | 4814 | 1186 | 1.09% |
| 2025-04-01 | 24.44 | 24.96 | 0.51 | 2.09% | 24.43 | 25.31 | 6444 | 1612 | 1.46% |
| 2025-03-31 | 24.30 | 24.45 | -0.01 | -0.04% | 23.83 | 24.58 | 6068 | 1468 | 1.38% |
| 2025-03-28 | 24.89 | 24.46 | -0.66 | -2.63% | 24.46 | 25.44 | 5234 | 1296 | 1.19% |
| 2025-03-27 | 25.28 | 25.12 | -0.04 | -0.16% | 24.53 | 25.50 | 5136 | 1287 | 1.16% |
| 2025-03-26 | 25.00 | 25.16 | 0.15 | 0.60% | 24.85 | 25.80 | 6232 | 1582 | 1.41% |
| 2025-03-25 | 25.06 | 25.01 | -0.16 | -0.64% | 24.94 | 25.46 | 7550 | 1900 | 1.71% |
| 2025-03-24 | 26.50 | 25.17 | -1.33 | -5.02% | 24.53 | 26.53 | 11215 | 2854 | 2.54% |
| 2025-03-21 | 26.64 | 26.50 | -0.23 | -0.86% | 25.69 | 26.68 | 15303 | 4014 | 3.47% |
| 2025-03-20 | 26.18 | 26.73 | 0.33 | 1.25% | 26.06 | 27.09 | 14196 | 3783 | 3.22% |
| 2025-03-19 | 26.28 | 26.40 | 0.03 | 0.11% | 26.05 | 27.00 | 13766 | 3641 | 3.12% |
| 2025-03-18 | 26.35 | 26.37 | -0.03 | -0.11% | 26.15 | 26.58 | 5117 | 1350 | 1.16% |
| 2025-03-17 | 26.59 | 26.40 | -0.08 | -0.30% | 25.77 | 26.59 | 10062 | 2637 | 2.28% |
| 2025-03-14 | 26.19 | 26.48 | 0.08 | 0.30% | 25.88 | 26.60 | 9254 | 2434 | 2.10% |
| 2025-03-13 | 26.38 | 26.40 | -0.17 | -0.64% | 25.79 | 26.69 | 6742 | 1760 | 1.53% |
| 2025-03-12 | 26.88 | 26.57 | -0.32 | -1.19% | 26.18 | 27.05 | 11135 | 2952 | 2.53% |
| 2025-03-11 | 26.85 | 26.89 | 0.01 | 0.04% | 26.20 | 27.18 | 14058 | 3758 | 3.19% |
| 2025-03-10 | 26.50 | 26.88 | 0.32 | 1.20% | 26.50 | 27.27 | 13875 | 3732 | 3.15% |
| 2025-03-07 | 26.30 | 26.56 | 0.28 | 1.07% | 26.03 | 27.26 | 13878 | 3704 | 3.15% |
| 2025-03-06 | 26.00 | 26.28 | 0.28 | 1.08% | 25.72 | 26.35 | 9799 | 2565 | 2.22% |
| 2025-03-05 | 25.21 | 26.00 | -0.18 | -0.69% | 25.21 | 26.36 | 8131 | 2104 | 1.84% |
| 2025-03-04 | 25.65 | 26.18 | 0.49 | 1.91% | 25.65 | 26.26 | 9735 | 2533 | 2.21% |
| 2025-03-03 | 25.46 | 25.69 | 0.23 | 0.90% | 25.21 | 25.93 | 7346 | 1887 | 1.67% |
| 2025-02-28 | 26.09 | 25.46 | -0.94 | -3.56% | 25.02 | 26.46 | 10470 | 2680 | 2.37% |
| 2025-02-27 | 26.43 | 26.40 | -0.13 | -0.49% | 25.63 | 26.59 | 9815 | 2555 | 2.23% |
| 2025-02-26 | 26.48 | 26.53 | 0.05 | 0.19% | 26.05 | 26.53 | 12002 | 3156 | 2.72% |
| 2025-02-25 | 25.52 | 26.48 | 0.60 | 2.32% | 25.32 | 26.94 | 16483 | 4347 | 3.74% |
| 2025-02-24 | 25.38 | 25.88 | 0.55 | 2.17% | 24.83 | 26.30 | 16571 | 4247 | 3.76% |
| 2025-02-21 | 25.12 | 25.33 | 0.38 | 1.52% | 24.50 | 25.55 | 14983 | 3756 | 3.40% |
| 2025-02-20 | 23.87 | 24.95 | 0.87 | 3.61% | 23.86 | 25.30 | 15025 | 3693 | 3.41% |
| 2025-02-19 | 23.88 | 24.08 | 1.01 | 4.38% | 22.99 | 24.19 | 16520 | 3924 | 3.75% |
| 2025-02-18 | 23.46 | 23.07 | -0.39 | -1.66% | 22.81 | 23.67 | 9575 | 2233 | 2.17% |
| 2025-02-17 | 23.08 | 23.46 | 0.25 | 1.08% | 23.08 | 23.56 | 11562 | 2704 | 2.62% |
| 2025-02-14 | 23.30 | 23.21 | -0.09 | -0.39% | 23.03 | 23.50 | 7331 | 1701 | 1.66% |
| 2025-02-13 | 23.71 | 23.30 | -0.42 | -1.77% | 23.23 | 23.75 | 8931 | 2094 | 2.03% |
| 2025-02-12 | 23.05 | 23.72 | 0.29 | 1.24% | 23.05 | 23.77 | 7930 | 1864 | 1.80% |
| 2025-02-11 | 23.70 | 23.43 | -0.22 | -0.93% | 23.20 | 23.70 | 9156 | 2142 | 2.08% |
| 2025-02-10 | 23.05 | 23.65 | 0.70 | 3.05% | 22.78 | 23.67 | 14165 | 3310 | 3.21% |
| 2025-02-07 | 22.81 | 22.95 | -0.04 | -0.17% | 22.70 | 23.27 | 18224 | 4193 | 4.13% |
| 2025-02-06 | 22.32 | 22.99 | 0.55 | 2.45% | 22.21 | 23.00 | 13240 | 3002 | 3.00% |
| 2025-02-05 | 22.19 | 22.44 | 0.64 | 2.94% | 21.77 | 22.45 | 9591 | 2127 | 2.18% |
| 2025-01-27 | 22.21 | 21.80 | -0.32 | -1.45% | 21.57 | 22.60 | 11369 | 2520 | 2.58% |
| 2025-01-24 | 22.07 | 22.12 | 0.00 | 0.00% | 21.34 | 22.25 | 9971 | 2185 | 2.26% |
| 2025-01-23 | 22.07 | 22.12 | 0.08 | 0.36% | 22.01 | 22.70 | 7334 | 1638 | 1.66% |
| 2025-01-22 | 22.03 | 22.04 | -0.07 | -0.32% | 21.83 | 22.25 | 4484 | 987 | 1.02% |
| 2025-01-21 | 22.50 | 22.11 | -0.30 | -1.34% | 21.91 | 22.50 | 4087 | 902 | 0.93% |
| 2025-01-20 | 22.22 | 22.41 | 0.15 | 0.67% | 21.85 | 22.44 | 5021 | 1115 | 1.14% |
| 2025-01-17 | 22.27 | 22.26 | 0.10 | 0.45% | 21.85 | 22.38 | 3718 | 822 | 0.84% |
| 2025-01-16 | 22.10 | 22.16 | 0.22 | 1.00% | 21.95 | 22.33 | 4944 | 1093 | 1.12% |
| 2025-01-15 | 22.16 | 21.94 | -0.24 | -1.08% | 21.77 | 22.30 | 4982 | 1096 | 1.13% |
| 2025-01-14 | 21.15 | 22.18 | 1.11 | 5.27% | 21.07 | 22.18 | 7334 | 1597 | 1.66% |
| 2025-01-13 | 21.55 | 21.07 | -0.48 | -2.23% | 20.37 | 21.55 | 5297 | 1106 | 1.20% |
| 2025-01-10 | 21.64 | 21.55 | -0.09 | -0.42% | 21.33 | 22.14 | 5630 | 1228 | 1.28% |
| 2025-01-09 | 21.70 | 21.64 | -0.12 | -0.55% | 21.37 | 21.96 | 3765 | 817 | 0.85% |
| 2025-01-08 | 21.90 | 21.76 | -0.12 | -0.55% | 21.02 | 21.91 | 4505 | 970 | 1.02% |
| 2025-01-07 | 21.79 | 21.88 | 0.09 | 0.41% | 21.02 | 22.11 | 6142 | 1322 | 1.39% |
| 2025-01-06 | 21.63 | 21.79 | 0.07 | 0.32% | 21.00 | 22.10 | 3987 | 865 | 0.90% |
| 2025-01-03 | 22.09 | 21.72 | -0.32 | -1.45% | 21.60 | 22.25 | 6656 | 1460 | 1.51% |
| 2025-01-02 | 22.36 | 22.04 | -0.53 | -2.35% | 21.80 | 22.94 | 5412 | 1207 | 1.23% |
| 2024-12-31 | 23.25 | 22.57 | -0.68 | -2.92% | 22.37 | 23.30 | 5570 | 1265 | 1.26% |
| 2024-12-30 | 23.72 | 23.25 | -0.06 | -0.26% | 22.52 | 23.72 | 8056 | 1862 | 1.83% |
| 2024-12-27 | 23.38 | 23.31 | 0.38 | 1.66% | 23.25 | 24.00 | 8253 | 1955 | 1.87% |
| 2024-12-26 | 22.17 | 22.93 | 0.74 | 3.33% | 22.15 | 23.13 | 8559 | 1961 | 1.94% |
| 2024-12-25 | 22.68 | 22.19 | -0.49 | -2.16% | 21.90 | 22.68 | 9042 | 2003 | 2.05% |