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 | 24.60 | 23.90 | -1.00 | -4.02% | 23.71 | 25.34 | 15610 | 3794 | 1.18% |
| 2025-04-02 | 24.88 | 24.90 | 0.10 | 0.40% | 24.52 | 25.73 | 11615 | 2936 | 0.88% |
| 2025-04-01 | 24.90 | 24.80 | -0.06 | -0.24% | 24.72 | 25.25 | 10763 | 2686 | 0.82% |
| 2025-03-31 | 24.82 | 24.86 | -0.63 | -2.47% | 24.30 | 25.52 | 14610 | 3611 | 1.11% |
| 2025-03-28 | 25.56 | 25.49 | -0.20 | -0.78% | 25.18 | 25.94 | 14648 | 3755 | 1.11% |
| 2025-03-27 | 26.01 | 25.69 | -0.31 | -1.19% | 25.42 | 26.49 | 23219 | 6007 | 1.76% |
| 2025-03-26 | 24.58 | 26.00 | 1.53 | 6.25% | 24.37 | 26.62 | 32375 | 8436 | 2.45% |
| 2025-03-25 | 24.49 | 24.47 | -0.23 | -0.93% | 24.30 | 25.10 | 8701 | 2145 | 0.66% |
| 2025-03-24 | 25.80 | 24.70 | -1.13 | -4.37% | 24.00 | 25.83 | 18736 | 4642 | 1.42% |
| 2025-03-21 | 26.30 | 25.83 | -0.89 | -3.33% | 25.68 | 26.65 | 16442 | 4268 | 1.25% |
| 2025-03-20 | 26.24 | 26.72 | 0.36 | 1.37% | 25.83 | 27.16 | 19919 | 5299 | 1.51% |
| 2025-03-19 | 25.86 | 26.36 | 0.26 | 1.00% | 25.86 | 26.89 | 18806 | 4960 | 1.42% |
| 2025-03-18 | 25.20 | 26.10 | 0.84 | 3.33% | 25.20 | 26.13 | 16941 | 4373 | 1.28% |
| 2025-03-17 | 25.27 | 25.26 | -0.14 | -0.55% | 25.08 | 25.59 | 12041 | 3036 | 0.91% |
| 2025-03-14 | 24.76 | 25.40 | 0.64 | 2.58% | 24.42 | 25.61 | 12904 | 3239 | 0.98% |
| 2025-03-13 | 25.69 | 24.76 | -0.94 | -3.66% | 24.48 | 25.69 | 17997 | 4481 | 1.36% |
| 2025-03-12 | 26.28 | 25.70 | -0.45 | -1.72% | 25.65 | 26.30 | 15610 | 4043 | 1.18% |
| 2025-03-11 | 25.39 | 26.15 | 0.23 | 0.89% | 25.30 | 26.68 | 20527 | 5358 | 1.56% |
| 2025-03-10 | 26.07 | 25.92 | -0.03 | -0.12% | 25.62 | 26.45 | 15134 | 3934 | 1.15% |
| 2025-03-07 | 25.71 | 25.95 | 0.06 | 0.23% | 25.34 | 26.00 | 15414 | 3964 | 1.17% |
| 2025-03-06 | 25.34 | 25.89 | 0.75 | 2.98% | 25.00 | 25.92 | 21595 | 5531 | 1.64% |
| 2025-03-05 | 25.11 | 25.14 | 0.20 | 0.80% | 24.72 | 25.30 | 14572 | 3645 | 1.10% |
| 2025-03-04 | 24.01 | 24.94 | 0.55 | 2.26% | 24.01 | 25.04 | 14343 | 3557 | 1.09% |
| 2025-03-03 | 24.70 | 24.39 | -0.15 | -0.61% | 24.08 | 25.16 | 21904 | 5385 | 1.66% |
| 2025-02-28 | 26.48 | 24.54 | -2.16 | -8.09% | 24.52 | 26.57 | 33410 | 8358 | 2.53% |
| 2025-02-27 | 26.88 | 26.70 | -0.25 | -0.93% | 26.22 | 26.95 | 29167 | 7746 | 2.21% |
| 2025-02-26 | 26.88 | 26.95 | 0.35 | 1.32% | 26.16 | 27.15 | 52821 | 14086 | 4.00% |
| 2025-02-25 | 23.70 | 26.60 | 2.47 | 10.24% | 23.70 | 27.71 | 61464 | 16052 | 4.66% |
| 2025-02-24 | 24.54 | 24.13 | -0.39 | -1.59% | 23.67 | 24.54 | 14747 | 3557 | 1.12% |
| 2025-02-21 | 23.95 | 24.52 | 0.45 | 1.87% | 23.88 | 24.68 | 24394 | 5938 | 1.85% |
| 2025-02-20 | 23.40 | 24.07 | 0.68 | 2.91% | 23.08 | 24.27 | 20585 | 4913 | 1.56% |
| 2025-02-19 | 22.48 | 23.39 | 0.79 | 3.50% | 22.48 | 23.45 | 17164 | 3992 | 1.30% |
| 2025-02-18 | 22.66 | 22.60 | -0.03 | -0.13% | 22.45 | 23.45 | 15043 | 3448 | 1.14% |
| 2025-02-17 | 22.42 | 22.63 | 0.14 | 0.62% | 22.37 | 22.79 | 7292 | 1647 | 0.55% |
| 2025-02-14 | 22.45 | 22.49 | 0.20 | 0.90% | 22.26 | 22.57 | 5844 | 1311 | 0.44% |
| 2025-02-13 | 23.00 | 22.29 | -0.70 | -3.04% | 22.29 | 23.09 | 8777 | 1979 | 0.66% |
| 2025-02-12 | 22.98 | 22.99 | 0.13 | 0.57% | 22.67 | 23.08 | 6480 | 1483 | 0.49% |
| 2025-02-11 | 22.94 | 22.86 | -0.08 | -0.35% | 22.56 | 22.94 | 5734 | 1307 | 0.43% |
| 2025-02-10 | 22.88 | 22.94 | 0.06 | 0.26% | 22.46 | 22.94 | 9488 | 2156 | 0.72% |
| 2025-02-07 | 23.00 | 22.88 | -0.12 | -0.52% | 22.62 | 23.25 | 10531 | 2421 | 0.80% |
| 2025-02-06 | 22.38 | 23.00 | 0.59 | 2.63% | 22.35 | 23.17 | 10498 | 2399 | 0.80% |
| 2025-02-05 | 21.81 | 22.41 | 0.53 | 2.42% | 21.81 | 22.48 | 10894 | 2414 | 0.83% |
| 2025-01-27 | 22.26 | 21.88 | -0.38 | -1.71% | 21.70 | 22.44 | 7455 | 1635 | 0.56% |
| 2025-01-24 | 21.88 | 22.26 | 0.38 | 1.74% | 21.55 | 22.28 | 7403 | 1631 | 0.56% |
| 2025-01-23 | 21.93 | 21.88 | 0.06 | 0.27% | 21.44 | 22.45 | 10143 | 2239 | 0.77% |
| 2025-01-22 | 21.54 | 21.82 | 0.28 | 1.30% | 21.21 | 21.98 | 9544 | 2079 | 0.72% |
| 2025-01-21 | 21.70 | 21.54 | 0.10 | 0.47% | 21.20 | 21.70 | 5446 | 1169 | 0.41% |
| 2025-01-20 | 21.21 | 21.44 | 0.29 | 1.37% | 21.05 | 21.50 | 5546 | 1183 | 0.42% |
| 2025-01-17 | 20.95 | 21.15 | 0.12 | 0.57% | 20.88 | 21.33 | 5110 | 1079 | 0.39% |
| 2025-01-16 | 21.02 | 21.03 | -0.20 | -0.94% | 20.60 | 21.45 | 7011 | 1475 | 0.53% |
| 2025-01-15 | 21.15 | 21.23 | 0.07 | 0.33% | 20.88 | 21.33 | 5935 | 1258 | 0.45% |
| 2025-01-14 | 20.30 | 21.16 | 1.13 | 5.64% | 20.05 | 21.22 | 8322 | 1732 | 0.63% |
| 2025-01-13 | 19.50 | 20.03 | 0.16 | 0.81% | 19.35 | 20.39 | 4816 | 956 | 0.36% |
| 2025-01-10 | 20.53 | 19.87 | -0.53 | -2.60% | 19.87 | 20.69 | 5631 | 1147 | 0.43% |
| 2025-01-09 | 20.10 | 20.40 | 0.01 | 0.05% | 20.10 | 20.66 | 5503 | 1123 | 0.42% |
| 2025-01-08 | 20.25 | 20.39 | -0.09 | -0.44% | 19.53 | 20.56 | 6123 | 1235 | 0.46% |
| 2025-01-07 | 20.22 | 20.48 | 0.38 | 1.89% | 19.93 | 20.50 | 4805 | 971 | 0.36% |
| 2025-01-06 | 19.60 | 20.10 | 0.30 | 1.52% | 19.21 | 20.39 | 7837 | 1557 | 0.59% |
| 2025-01-03 | 20.77 | 19.80 | -0.96 | -4.62% | 19.80 | 20.92 | 9247 | 1881 | 0.70% |
| 2025-01-02 | 21.38 | 20.76 | -0.59 | -2.76% | 20.49 | 21.51 | 8648 | 1816 | 0.66% |
| 2024-12-31 | 22.09 | 21.35 | -0.72 | -3.26% | 21.35 | 22.17 | 8514 | 1844 | 0.65% |
| 2024-12-30 | 22.36 | 22.07 | -0.26 | -1.16% | 21.61 | 22.48 | 8022 | 1769 | 0.61% |
| 2024-12-27 | 22.17 | 22.33 | 0.15 | 0.68% | 22.06 | 22.87 | 8188 | 1838 | 0.62% |
| 2024-12-26 | 21.41 | 22.18 | 0.58 | 2.69% | 21.41 | 22.35 | 7319 | 1621 | 0.55% |