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 | 24.70 | 24.78 | -0.11 | -0.44% | 24.00 | 25.33 | 14381 | 3528 | 3.59% |
| 2025-04-02 | 24.11 | 24.89 | 0.63 | 2.60% | 23.91 | 25.02 | 8015 | 1972 | 2.00% |
| 2025-04-01 | 23.22 | 24.26 | 0.90 | 3.85% | 23.22 | 24.39 | 12691 | 3046 | 3.17% |
| 2025-03-31 | 23.67 | 23.36 | -0.56 | -2.34% | 22.91 | 23.84 | 6158 | 1428 | 1.54% |
| 2025-03-28 | 24.50 | 23.92 | -0.49 | -2.01% | 23.64 | 24.74 | 8462 | 2031 | 2.11% |
| 2025-03-27 | 24.64 | 24.41 | -0.11 | -0.45% | 23.90 | 24.92 | 8422 | 2058 | 2.10% |
| 2025-03-26 | 23.84 | 24.52 | 0.56 | 2.34% | 23.63 | 24.69 | 10736 | 2620 | 2.68% |
| 2025-03-25 | 24.30 | 23.96 | -0.49 | -2.00% | 23.55 | 24.39 | 11746 | 2812 | 2.93% |
| 2025-03-24 | 26.00 | 24.45 | -1.44 | -5.56% | 23.81 | 26.47 | 24406 | 6219 | 6.09% |
| 2025-03-21 | 25.58 | 25.89 | 0.31 | 1.21% | 25.00 | 26.35 | 21488 | 5525 | 5.36% |
| 2025-03-20 | 25.32 | 25.58 | 0.00 | 0.00% | 24.82 | 26.50 | 14670 | 3755 | 3.66% |
| 2025-03-19 | 25.20 | 25.58 | 0.25 | 0.99% | 25.00 | 25.81 | 9488 | 2414 | 2.37% |
| 2025-03-18 | 25.19 | 25.33 | 0.28 | 1.12% | 25.06 | 25.55 | 5381 | 1364 | 1.34% |
| 2025-03-17 | 25.68 | 25.05 | -0.25 | -0.99% | 24.85 | 25.93 | 8093 | 2030 | 2.02% |
| 2025-03-14 | 24.69 | 25.30 | 0.54 | 2.18% | 24.52 | 25.39 | 8061 | 2016 | 2.01% |
| 2025-03-13 | 25.02 | 24.76 | -0.43 | -1.71% | 24.21 | 25.67 | 8135 | 2022 | 2.03% |
| 2025-03-12 | 25.07 | 25.19 | 0.24 | 0.96% | 24.97 | 25.58 | 6082 | 1534 | 1.52% |
| 2025-03-11 | 24.81 | 24.95 | -0.25 | -0.99% | 24.50 | 25.14 | 6382 | 1580 | 1.59% |
| 2025-03-10 | 25.00 | 25.20 | 0.07 | 0.28% | 24.83 | 25.55 | 7521 | 1892 | 1.88% |
| 2025-03-07 | 25.20 | 25.13 | -0.21 | -0.83% | 24.86 | 25.65 | 8280 | 2089 | 2.07% |
| 2025-03-06 | 25.24 | 25.34 | 0.03 | 0.12% | 25.11 | 25.73 | 12685 | 3215 | 3.17% |
| 2025-03-05 | 24.50 | 25.31 | 0.79 | 3.22% | 24.50 | 26.58 | 16642 | 4249 | 4.15% |
| 2025-03-04 | 23.92 | 24.52 | 0.40 | 1.66% | 23.91 | 24.70 | 4971 | 1215 | 1.24% |
| 2025-03-03 | 23.90 | 24.12 | 0.52 | 2.20% | 23.60 | 24.47 | 5595 | 1350 | 1.40% |
| 2025-02-28 | 24.50 | 23.60 | -1.09 | -4.41% | 23.60 | 24.63 | 5675 | 1360 | 1.42% |
| 2025-02-27 | 24.60 | 24.69 | -0.04 | -0.16% | 24.08 | 24.81 | 6470 | 1581 | 1.61% |
| 2025-02-26 | 24.84 | 24.73 | -0.10 | -0.40% | 24.71 | 25.23 | 6403 | 1593 | 1.60% |
| 2025-02-25 | 24.73 | 24.83 | 0.07 | 0.28% | 24.44 | 25.10 | 7253 | 1800 | 1.81% |
| 2025-02-24 | 24.88 | 24.76 | -0.11 | -0.44% | 24.44 | 25.05 | 6729 | 1663 | 1.68% |
| 2025-02-21 | 24.72 | 24.87 | 0.15 | 0.61% | 24.29 | 24.94 | 6514 | 1606 | 1.63% |
| 2025-02-20 | 23.90 | 24.72 | 0.66 | 2.74% | 23.90 | 24.81 | 8190 | 2011 | 2.04% |
| 2025-02-19 | 23.46 | 24.06 | 0.60 | 2.56% | 23.21 | 24.24 | 7241 | 1734 | 1.81% |
| 2025-02-18 | 24.38 | 23.46 | -1.00 | -4.09% | 23.35 | 24.65 | 9415 | 2255 | 2.35% |
| 2025-02-17 | 24.29 | 24.46 | 0.17 | 0.70% | 24.02 | 24.99 | 11382 | 2774 | 2.84% |
| 2025-02-14 | 24.02 | 24.29 | 0.21 | 0.87% | 23.80 | 25.63 | 15239 | 3757 | 3.80% |
| 2025-02-13 | 23.80 | 24.08 | 0.10 | 0.42% | 23.42 | 24.24 | 7576 | 1801 | 1.89% |
| 2025-02-12 | 23.02 | 23.98 | 0.57 | 2.43% | 23.02 | 23.98 | 6449 | 1530 | 1.61% |
| 2025-02-11 | 23.66 | 23.41 | -0.34 | -1.43% | 23.31 | 23.66 | 3821 | 895 | 0.95% |
| 2025-02-10 | 22.97 | 23.75 | 0.78 | 3.40% | 22.84 | 23.75 | 5684 | 1331 | 1.42% |
| 2025-02-07 | 22.95 | 22.97 | 0.15 | 0.66% | 22.76 | 23.70 | 6743 | 1565 | 1.68% |
| 2025-02-06 | 22.47 | 22.82 | 0.35 | 1.56% | 22.02 | 22.99 | 5047 | 1141 | 1.26% |
| 2025-02-05 | 21.64 | 22.47 | 0.83 | 3.84% | 21.64 | 22.47 | 4764 | 1055 | 1.19% |
| 2025-01-27 | 21.75 | 21.64 | 0.03 | 0.14% | 21.50 | 22.23 | 4531 | 990 | 1.13% |
| 2025-01-24 | 21.51 | 21.61 | 0.40 | 1.89% | 21.02 | 21.81 | 3736 | 801 | 0.93% |
| 2025-01-23 | 21.25 | 21.21 | 0.06 | 0.28% | 21.20 | 22.17 | 4747 | 1030 | 1.27% |
| 2025-01-22 | 20.81 | 21.15 | 0.00 | 0.00% | 20.23 | 21.84 | 5582 | 1182 | 1.49% |
| 2025-01-21 | 21.66 | 21.15 | -0.17 | -0.80% | 20.54 | 21.66 | 3120 | 656 | 0.83% |
| 2025-01-20 | 21.47 | 21.32 | 0.17 | 0.80% | 21.05 | 21.68 | 3267 | 695 | 0.87% |
| 2025-01-17 | 21.25 | 21.15 | -0.09 | -0.42% | 20.82 | 21.47 | 1760 | 372 | 0.47% |
| 2025-01-16 | 21.36 | 21.24 | -0.18 | -0.84% | 21.16 | 21.85 | 3019 | 648 | 0.81% |
| 2025-01-15 | 21.72 | 21.42 | 0.13 | 0.61% | 21.31 | 21.72 | 3567 | 767 | 0.95% |
| 2025-01-14 | 20.38 | 21.29 | 1.21 | 6.03% | 20.28 | 21.48 | 4359 | 922 | 1.17% |
| 2025-01-13 | 20.47 | 20.08 | -0.29 | -1.42% | 19.56 | 20.67 | 2293 | 462 | 0.61% |
| 2025-01-10 | 20.52 | 20.37 | -0.32 | -1.55% | 20.37 | 21.34 | 4116 | 862 | 1.10% |
| 2025-01-09 | 21.00 | 20.69 | -0.19 | -0.91% | 20.68 | 21.36 | 3529 | 741 | 0.94% |
| 2025-01-08 | 21.34 | 20.88 | -0.51 | -2.38% | 20.08 | 21.48 | 4864 | 1004 | 1.30% |
| 2025-01-07 | 20.06 | 21.39 | 1.30 | 6.47% | 19.90 | 21.70 | 5430 | 1124 | 1.45% |
| 2025-01-06 | 20.40 | 20.09 | -0.11 | -0.54% | 19.51 | 20.60 | 3986 | 796 | 1.07% |
| 2025-01-03 | 21.37 | 20.20 | -1.13 | -5.30% | 20.06 | 21.55 | 4842 | 1001 | 1.30% |
| 2025-01-02 | 21.58 | 21.33 | -0.25 | -1.16% | 21.05 | 22.48 | 5112 | 1112 | 1.37% |
| 2024-12-31 | 22.32 | 21.58 | -0.51 | -2.31% | 21.41 | 22.40 | 4172 | 908 | 1.12% |
| 2024-12-30 | 22.36 | 22.09 | -0.25 | -1.12% | 21.57 | 22.43 | 4087 | 901 | 1.09% |
| 2024-12-27 | 22.48 | 22.34 | 0.14 | 0.63% | 22.17 | 22.93 | 5164 | 1167 | 1.38% |
| 2024-12-26 | 21.60 | 22.20 | 0.60 | 2.78% | 21.60 | 22.58 | 5535 | 1231 | 1.48% |
| 2024-12-25 | 22.58 | 21.60 | -0.98 | -4.34% | 21.36 | 22.58 | 7130 | 1551 | 1.91% |