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 | 24.650 | 24.570 | -0.230 | -0.93% | 24.030 | 24.950 | 10936 | 2678 | 2.57% |
| 2025-04-02 | 24.980 | 24.800 | 0.130 | 0.53% | 24.600 | 25.070 | 9084 | 2256 | 2.13% |
| 2025-04-01 | 24.680 | 24.670 | -0.040 | -0.16% | 24.560 | 25.350 | 12212 | 3041 | 2.86% |
| 2025-03-31 | 24.990 | 24.710 | -0.700 | -2.75% | 23.680 | 24.990 | 17990 | 4366 | 4.22% |
| 2025-03-28 | 26.610 | 25.410 | -0.900 | -3.42% | 25.360 | 26.950 | 13691 | 3574 | 3.21% |
| 2025-03-27 | 26.110 | 26.310 | -0.260 | -0.98% | 25.650 | 26.800 | 11326 | 2982 | 2.66% |
| 2025-03-26 | 26.960 | 26.570 | -0.250 | -0.93% | 26.500 | 27.160 | 13570 | 3641 | 3.18% |
| 2025-03-25 | 26.890 | 26.820 | 0.220 | 0.83% | 26.000 | 27.100 | 21338 | 5669 | 5.01% |
| 2025-03-24 | 25.180 | 26.600 | 1.420 | 5.64% | 24.810 | 26.600 | 25600 | 6548 | 6.01% |
| 2025-03-21 | 26.260 | 25.180 | -1.480 | -5.55% | 24.940 | 26.470 | 23601 | 6042 | 9.15% |
| 2025-03-20 | 28.750 | 26.660 | -2.240 | -7.75% | 26.500 | 28.830 | 37988 | 10548 | 14.74% |
| 2025-03-19 | 30.540 | 28.900 | -2.050 | -6.62% | 28.800 | 30.540 | 31524 | 9357 | 12.23% |
| 2025-03-18 | 30.800 | 30.950 | 0.250 | 0.81% | 30.300 | 31.300 | 25814 | 7944 | 10.01% |
| 2025-03-17 | 31.060 | 30.700 | 0.020 | 0.07% | 30.590 | 31.660 | 33645 | 10435 | 13.05% |
| 2025-03-14 | 30.300 | 30.680 | 0.430 | 1.42% | 29.380 | 30.900 | 36483 | 11088 | 14.15% |
| 2025-03-13 | 30.400 | 30.250 | -1.030 | -3.29% | 29.330 | 30.980 | 42129 | 12725 | 16.34% |
| 2025-03-12 | 32.700 | 31.280 | -1.440 | -4.40% | 31.120 | 33.710 | 64145 | 20590 | 24.88% |
| 2025-03-11 | 32.790 | 32.720 | -1.710 | -4.97% | 32.030 | 33.330 | 56094 | 18326 | 21.76% |
| 2025-03-10 | 31.600 | 34.430 | 0.770 | 2.29% | 30.800 | 34.970 | 100690 | 32289 | 39.06% |
| 2025-03-07 | 30.000 | 33.660 | 2.980 | 9.71% | 29.690 | 38.980 | 129129 | 45233 | 50.09% |
| 2025-03-06 | 31.000 | 30.680 | 2.490 | 8.83% | 28.660 | 33.200 | 100928 | 31058 | 39.15% |
| 2025-03-05 | 27.700 | 28.190 | 0.740 | 2.70% | 27.100 | 28.490 | 49951 | 13895 | 19.38% |
| 2025-03-04 | 25.180 | 27.450 | 1.750 | 6.81% | 25.060 | 27.750 | 47388 | 12762 | 18.38% |
| 2025-03-03 | 24.900 | 25.700 | 1.000 | 4.05% | 24.750 | 26.380 | 27812 | 7115 | 10.79% |
| 2025-02-28 | 26.230 | 24.700 | -1.990 | -7.46% | 24.510 | 26.650 | 27460 | 7019 | 10.65% |
| 2025-02-27 | 27.600 | 26.690 | -0.590 | -2.16% | 25.880 | 27.600 | 35967 | 9515 | 13.95% |
| 2025-02-26 | 26.470 | 27.280 | 1.170 | 4.48% | 25.990 | 27.350 | 31945 | 8525 | 12.39% |
| 2025-02-25 | 25.510 | 26.110 | -0.480 | -1.81% | 25.510 | 26.980 | 22545 | 5927 | 8.75% |
| 2025-02-24 | 27.500 | 26.590 | -0.670 | -2.46% | 26.300 | 27.690 | 30405 | 8137 | 11.79% |
| 2025-02-21 | 26.450 | 27.260 | 1.030 | 3.93% | 26.340 | 27.500 | 40602 | 10969 | 15.75% |
| 2025-02-20 | 26.690 | 26.230 | 0.080 | 0.31% | 26.220 | 27.280 | 30321 | 8087 | 11.76% |
| 2025-02-19 | 25.300 | 26.150 | 0.850 | 3.36% | 24.960 | 26.300 | 29896 | 7708 | 11.60% |
| 2025-02-18 | 27.860 | 25.300 | -2.160 | -7.87% | 24.990 | 27.890 | 36575 | 9671 | 14.19% |
| 2025-02-17 | 26.990 | 27.460 | 0.710 | 2.65% | 26.320 | 27.640 | 37287 | 10089 | 14.46% |
| 2025-02-14 | 25.880 | 26.750 | 0.260 | 0.98% | 25.880 | 27.020 | 35428 | 9417 | 13.74% |
| 2025-02-13 | 28.500 | 26.490 | -2.380 | -8.24% | 26.240 | 28.870 | 56421 | 15341 | 21.89% |
| 2025-02-12 | 28.450 | 28.870 | -0.460 | -1.57% | 27.700 | 29.290 | 59820 | 16980 | 23.20% |
| 2025-02-11 | 26.950 | 29.330 | 2.120 | 7.79% | 26.930 | 32.760 | 102911 | 30564 | 39.92% |
| 2025-02-10 | 26.170 | 27.210 | 0.760 | 2.87% | 26.010 | 28.170 | 75585 | 20487 | 29.32% |
| 2025-02-07 | 25.000 | 26.450 | 0.510 | 1.97% | 24.700 | 30.500 | 104587 | 27723 | 40.57% |
| 2025-02-06 | 22.600 | 25.940 | 2.430 | 10.34% | 21.800 | 27.000 | 102302 | 24464 | 39.68% |
| 2025-02-05 | 24.280 | 23.510 | 0.320 | 1.38% | 23.020 | 25.100 | 83757 | 20039 | 32.49% |
| 2025-01-27 | 25.990 | 23.190 | -2.390 | -9.34% | 22.390 | 26.000 | 109205 | 26531 | 42.36% |
| 2025-01-24 | 20.130 | 25.580 | 5.900 | 29.98% | 19.660 | 25.580 | 117208 | 28091 | 45.47% |
| 2025-01-23 | 20.050 | 19.680 | 0.130 | 0.66% | 19.520 | 20.390 | 11977 | 2395 | 4.65% |
| 2025-01-22 | 20.280 | 19.550 | -0.880 | -4.31% | 19.370 | 20.380 | 12525 | 2476 | 4.86% |
| 2025-01-21 | 20.190 | 20.430 | 0.320 | 1.59% | 19.940 | 20.810 | 15532 | 3168 | 6.02% |
| 2025-01-20 | 20.320 | 20.110 | 0.020 | 0.10% | 19.910 | 20.650 | 13491 | 2723 | 5.23% |
| 2025-01-17 | 20.320 | 20.090 | -0.410 | -2.00% | 19.890 | 20.660 | 16145 | 3266 | 6.26% |
| 2025-01-16 | 19.460 | 20.500 | 0.900 | 4.59% | 19.460 | 20.790 | 26122 | 5313 | 10.13% |
| 2025-01-15 | 19.910 | 19.600 | -0.280 | -1.41% | 19.520 | 20.650 | 23799 | 4785 | 9.23% |
| 2025-01-14 | 18.310 | 19.880 | 1.870 | 10.38% | 18.150 | 20.000 | 23828 | 4569 | 9.24% |
| 2025-01-13 | 18.900 | 18.010 | -0.990 | -5.21% | 17.830 | 18.900 | 11866 | 2163 | 4.60% |
| 2025-01-10 | 19.270 | 19.200 | -0.430 | -2.19% | 19.000 | 19.890 | 17776 | 3442 | 6.90% |
| 2025-01-09 | 18.670 | 19.630 | 1.270 | 6.92% | 18.400 | 20.880 | 34064 | 6721 | 13.21% |
| 2025-01-08 | 18.000 | 18.360 | 0.250 | 1.38% | 17.510 | 18.370 | 11890 | 2141 | 4.61% |
| 2025-01-07 | 17.700 | 18.110 | 0.550 | 3.13% | 17.300 | 18.120 | 11065 | 1966 | 4.29% |
| 2025-01-06 | 18.710 | 17.560 | -0.950 | -5.13% | 17.200 | 18.870 | 14786 | 2649 | 5.74% |
| 2025-01-03 | 19.050 | 18.510 | -0.290 | -1.54% | 18.440 | 19.400 | 9532 | 1802 | 3.70% |
| 2025-01-02 | 19.080 | 18.800 | -0.260 | -1.36% | 18.700 | 19.650 | 8267 | 1580 | 3.21% |
| 2024-12-31 | 18.990 | 19.060 | 0.110 | 0.58% | 18.910 | 19.880 | 10885 | 2109 | 4.22% |
| 2024-12-30 | 20.020 | 18.950 | -1.240 | -6.14% | 18.950 | 20.320 | 12077 | 2351 | 4.68% |
| 2024-12-27 | 20.800 | 20.190 | -0.020 | -0.10% | 20.140 | 20.910 | 10053 | 2063 | 3.90% |
| 2024-12-26 | 20.200 | 20.210 | -0.050 | -0.25% | 20.000 | 20.880 | 12679 | 2587 | 4.92% |