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 | 23.970 | 24.270 | 0.450 | 1.89% | 23.800 | 24.580 | 11183 | 2707 | 4.66% |
| 2025-04-02 | 24.020 | 23.820 | -0.170 | -0.71% | 23.660 | 24.500 | 6733 | 1615 | 2.81% |
| 2025-04-01 | 23.500 | 23.990 | 0.690 | 2.96% | 23.300 | 24.250 | 10053 | 2398 | 3.95% |
| 2025-03-31 | 24.160 | 23.300 | -0.700 | -2.92% | 22.850 | 24.210 | 8682 | 2024 | 3.41% |
| 2025-03-28 | 24.760 | 24.000 | -1.380 | -5.44% | 24.000 | 25.210 | 16849 | 4120 | 6.62% |
| 2025-03-27 | 25.980 | 25.380 | 0.270 | 1.08% | 25.330 | 26.670 | 15109 | 3891 | 5.94% |
| 2025-03-26 | 25.370 | 25.110 | -0.490 | -1.91% | 25.110 | 26.000 | 13482 | 3429 | 5.30% |
| 2025-03-25 | 25.090 | 25.600 | 0.750 | 3.02% | 24.670 | 25.910 | 16348 | 4141 | 6.43% |
| 2025-03-24 | 24.470 | 24.850 | 0.830 | 3.46% | 23.360 | 24.920 | 15792 | 3844 | 6.21% |
| 2025-03-21 | 25.100 | 24.020 | -1.260 | -4.98% | 23.910 | 25.280 | 19066 | 4651 | 7.49% |
| 2025-03-20 | 26.990 | 25.280 | -1.890 | -6.96% | 25.280 | 26.990 | 31189 | 8140 | 12.26% |
| 2025-03-19 | 28.310 | 27.170 | -1.680 | -5.82% | 27.170 | 30.000 | 32442 | 9309 | 12.75% |
| 2025-03-18 | 28.730 | 28.850 | 0.100 | 0.35% | 27.450 | 29.000 | 30608 | 8635 | 12.03% |
| 2025-03-17 | 30.000 | 28.750 | -1.520 | -5.02% | 28.030 | 30.500 | 47827 | 13888 | 18.80% |
| 2025-03-14 | 26.520 | 30.270 | 4.240 | 16.29% | 26.480 | 30.830 | 67669 | 19555 | 26.60% |
| 2025-03-13 | 26.690 | 26.030 | -0.470 | -1.77% | 25.410 | 26.900 | 14551 | 3781 | 5.72% |
| 2025-03-12 | 26.920 | 26.500 | -0.500 | -1.85% | 26.300 | 27.500 | 14933 | 4009 | 5.87% |
| 2025-03-11 | 26.280 | 27.000 | 0.420 | 1.58% | 25.900 | 27.100 | 17543 | 4652 | 6.90% |
| 2025-03-10 | 26.120 | 26.580 | 0.240 | 0.91% | 25.830 | 26.800 | 16777 | 4430 | 6.59% |
| 2025-03-07 | 27.450 | 26.340 | -1.240 | -4.50% | 26.300 | 27.700 | 23675 | 6383 | 9.31% |
| 2025-03-06 | 27.610 | 27.580 | -0.710 | -2.51% | 26.800 | 28.150 | 37342 | 10223 | 14.68% |
| 2025-03-05 | 26.360 | 28.290 | 1.950 | 7.40% | 25.780 | 28.700 | 48784 | 13304 | 19.17% |
| 2025-03-04 | 26.000 | 26.340 | 0.810 | 3.17% | 25.020 | 26.660 | 31031 | 8035 | 12.20% |
| 2025-03-03 | 25.050 | 25.530 | 0.720 | 2.90% | 23.800 | 25.600 | 24509 | 6134 | 9.63% |
| 2025-02-28 | 25.900 | 24.810 | -0.490 | -1.94% | 24.590 | 26.980 | 31251 | 8041 | 12.28% |
| 2025-02-27 | 24.100 | 25.300 | 1.340 | 5.59% | 23.760 | 25.840 | 32223 | 8021 | 12.66% |
| 2025-02-26 | 24.840 | 23.960 | -0.170 | -0.70% | 23.580 | 24.840 | 12768 | 3067 | 5.02% |
| 2025-02-25 | 24.770 | 24.130 | -1.010 | -4.02% | 24.000 | 24.770 | 15751 | 3825 | 6.19% |
| 2025-02-24 | 25.300 | 25.140 | -0.110 | -0.44% | 24.830 | 25.960 | 17446 | 4414 | 6.86% |
| 2025-02-21 | 25.410 | 25.250 | -0.120 | -0.47% | 24.500 | 25.410 | 19873 | 4972 | 7.81% |
| 2025-02-20 | 25.450 | 25.620 | 0.930 | 3.77% | 25.260 | 26.620 | 25213 | 6503 | 9.91% |
| 2025-02-19 | 24.560 | 24.690 | 0.480 | 1.98% | 24.100 | 24.750 | 13042 | 3192 | 5.13% |
| 2025-02-18 | 25.200 | 24.210 | -1.110 | -4.38% | 24.180 | 25.720 | 13839 | 3434 | 5.44% |
| 2025-02-17 | 25.000 | 25.320 | 0.710 | 2.89% | 24.680 | 25.480 | 14802 | 3716 | 5.82% |
| 2025-02-14 | 25.120 | 24.610 | -0.990 | -3.87% | 24.550 | 25.630 | 16956 | 4248 | 6.66% |
| 2025-02-13 | 27.080 | 25.600 | -1.500 | -5.54% | 25.600 | 27.220 | 21031 | 5568 | 8.27% |
| 2025-02-12 | 26.030 | 27.100 | 0.190 | 0.71% | 26.030 | 27.280 | 28195 | 7528 | 11.08% |
| 2025-02-11 | 27.390 | 26.910 | 0.130 | 0.49% | 26.800 | 28.100 | 37564 | 10293 | 14.76% |
| 2025-02-10 | 26.500 | 26.780 | 1.290 | 5.06% | 25.600 | 27.100 | 32454 | 8557 | 12.76% |
| 2025-02-07 | 24.880 | 25.490 | 0.420 | 1.68% | 24.800 | 26.470 | 32352 | 8303 | 12.72% |
| 2025-02-06 | 24.040 | 25.070 | 1.060 | 4.41% | 23.160 | 25.220 | 24086 | 5841 | 9.47% |
| 2025-02-05 | 25.250 | 24.010 | -1.090 | -4.34% | 23.960 | 25.580 | 17571 | 4314 | 6.91% |
| 2025-01-27 | 25.550 | 25.100 | -0.230 | -0.91% | 24.920 | 26.300 | 13980 | 3568 | 5.49% |
| 2025-01-24 | 25.200 | 25.330 | 0.220 | 0.88% | 24.970 | 25.860 | 19571 | 4976 | 7.69% |
| 2025-01-23 | 26.180 | 25.110 | -0.690 | -2.67% | 25.100 | 27.090 | 19007 | 4981 | 7.47% |
| 2025-01-22 | 27.000 | 25.800 | -0.780 | -2.93% | 25.580 | 27.000 | 18228 | 4786 | 7.16% |
| 2025-01-21 | 27.800 | 26.580 | -1.090 | -3.94% | 26.190 | 27.960 | 23862 | 6404 | 9.38% |
| 2025-01-20 | 27.790 | 27.670 | 0.730 | 2.71% | 26.980 | 28.280 | 29506 | 8119 | 11.60% |
| 2025-01-17 | 28.600 | 26.940 | -1.760 | -6.13% | 26.900 | 28.700 | 30598 | 8493 | 12.03% |
| 2025-01-16 | 27.080 | 28.700 | 0.800 | 2.87% | 26.910 | 29.900 | 45839 | 13061 | 18.02% |
| 2025-01-15 | 29.800 | 27.900 | -1.740 | -5.87% | 27.710 | 31.880 | 59695 | 17738 | 23.46% |
| 2025-01-14 | 27.200 | 29.640 | 2.850 | 10.64% | 26.220 | 30.930 | 60982 | 17411 | 23.97% |
| 2025-01-13 | 24.400 | 26.790 | 1.310 | 5.14% | 23.140 | 27.000 | 36076 | 9284 | 14.18% |
| 2025-01-10 | 26.730 | 25.480 | -1.490 | -5.52% | 25.060 | 27.200 | 30373 | 7863 | 11.94% |
| 2025-01-09 | 25.850 | 26.970 | 0.770 | 2.94% | 24.880 | 27.500 | 45434 | 11907 | 17.86% |
| 2025-01-08 | 25.030 | 26.200 | 0.810 | 3.19% | 24.620 | 27.480 | 47842 | 12537 | 18.80% |
| 2025-01-07 | 23.800 | 25.390 | 2.490 | 10.87% | 22.310 | 25.390 | 36046 | 8514 | 14.17% |
| 2025-01-06 | 23.820 | 22.900 | -0.710 | -3.01% | 22.680 | 24.990 | 28690 | 6799 | 11.28% |
| 2025-01-03 | 25.430 | 23.610 | -2.610 | -9.95% | 23.550 | 26.620 | 37261 | 9202 | 14.64% |
| 2025-01-02 | 23.900 | 26.220 | 1.350 | 5.43% | 23.300 | 29.600 | 60647 | 15991 | 23.84% |
| 2024-12-31 | 21.880 | 24.870 | 3.040 | 13.93% | 21.880 | 26.500 | 55236 | 13561 | 21.71% |
| 2024-12-30 | 23.250 | 21.830 | -1.510 | -6.47% | 21.690 | 23.400 | 24109 | 5374 | 9.48% |
| 2024-12-27 | 24.500 | 23.340 | -1.380 | -5.58% | 23.130 | 24.900 | 32385 | 7747 | 12.73% |
| 2024-12-26 | 25.440 | 24.720 | -0.950 | -3.70% | 24.510 | 27.000 | 32698 | 8393 | 12.85% |