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 | 24.980 | 25.400 | 0.500 | 2.01% | 24.720 | 25.770 | 13381 | 3389 | 2.46% |
| 2025-04-02 | 24.960 | 24.900 | -0.440 | -1.74% | 24.900 | 25.470 | 10146 | 2549 | 1.86% |
| 2025-04-01 | 24.580 | 25.340 | 1.060 | 4.37% | 24.290 | 25.970 | 16967 | 4278 | 3.11% |
| 2025-03-31 | 24.690 | 24.280 | -0.280 | -1.14% | 23.820 | 24.700 | 12573 | 3041 | 2.31% |
| 2025-03-28 | 26.090 | 24.560 | -1.530 | -5.86% | 24.560 | 26.130 | 20433 | 5195 | 3.75% |
| 2025-03-27 | 26.100 | 26.090 | -0.330 | -1.25% | 25.530 | 26.740 | 19810 | 5168 | 3.64% |
| 2025-03-26 | 27.000 | 26.420 | -1.250 | -4.52% | 26.280 | 27.270 | 29308 | 7826 | 9.98% |
| 2025-03-25 | 25.200 | 27.670 | 2.150 | 8.42% | 25.150 | 28.900 | 55313 | 15266 | 18.83% |
| 2025-03-24 | 25.580 | 25.520 | 0.240 | 0.95% | 24.110 | 25.870 | 18848 | 4733 | 6.42% |
| 2025-03-21 | 26.200 | 25.280 | -0.950 | -3.62% | 25.100 | 26.480 | 18343 | 4705 | 6.25% |
| 2025-03-20 | 27.480 | 26.230 | -1.250 | -4.55% | 26.080 | 27.900 | 25071 | 6798 | 8.54% |
| 2025-03-19 | 28.630 | 27.480 | -1.510 | -5.21% | 26.800 | 28.680 | 26065 | 7253 | 8.87% |
| 2025-03-18 | 28.930 | 28.990 | 0.180 | 0.62% | 28.190 | 29.000 | 26253 | 7520 | 8.94% |
| 2025-03-17 | 27.700 | 28.810 | 0.840 | 3.00% | 27.540 | 29.250 | 40209 | 11486 | 13.69% |
| 2025-03-14 | 26.160 | 27.970 | 1.870 | 7.16% | 25.770 | 28.090 | 43108 | 11679 | 14.68% |
| 2025-03-13 | 26.650 | 26.100 | -0.400 | -1.51% | 25.400 | 26.800 | 23705 | 6183 | 8.07% |
| 2025-03-12 | 27.070 | 26.500 | -0.340 | -1.27% | 26.410 | 27.490 | 21981 | 5936 | 7.48% |
| 2025-03-11 | 26.540 | 26.840 | -0.110 | -0.41% | 26.240 | 27.080 | 19415 | 5169 | 6.61% |
| 2025-03-10 | 26.590 | 26.950 | 0.440 | 1.66% | 26.510 | 27.260 | 18017 | 4842 | 6.13% |
| 2025-03-07 | 26.610 | 26.510 | 0.090 | 0.34% | 26.020 | 27.150 | 23284 | 6214 | 7.93% |
| 2025-03-06 | 26.470 | 26.420 | -0.040 | -0.15% | 25.560 | 27.360 | 28155 | 7428 | 9.59% |
| 2025-03-05 | 26.700 | 26.460 | -0.150 | -0.56% | 25.920 | 27.300 | 28832 | 7687 | 9.82% |
| 2025-03-04 | 25.650 | 26.610 | 0.910 | 3.54% | 25.200 | 26.830 | 32917 | 8610 | 11.21% |
| 2025-03-03 | 24.790 | 25.700 | 1.090 | 4.43% | 24.200 | 25.930 | 26306 | 6634 | 8.96% |
| 2025-02-28 | 24.950 | 24.610 | -0.340 | -1.36% | 24.550 | 25.490 | 23735 | 5961 | 8.08% |
| 2025-02-27 | 24.300 | 24.950 | 0.700 | 2.89% | 24.200 | 25.250 | 21497 | 5330 | 7.32% |
| 2025-02-26 | 24.400 | 24.250 | 0.420 | 1.76% | 23.740 | 24.400 | 12894 | 3111 | 4.39% |
| 2025-02-25 | 24.200 | 23.830 | -0.690 | -2.81% | 23.620 | 24.490 | 15337 | 3689 | 5.22% |
| 2025-02-24 | 24.490 | 24.520 | 0.010 | 0.04% | 24.200 | 25.300 | 17194 | 4252 | 5.85% |
| 2025-02-21 | 23.680 | 24.510 | 0.630 | 2.64% | 23.550 | 24.750 | 22927 | 5549 | 7.81% |
| 2025-02-20 | 23.310 | 23.880 | 0.770 | 3.33% | 23.110 | 24.200 | 23380 | 5549 | 7.96% |
| 2025-02-19 | 22.990 | 23.110 | 0.320 | 1.40% | 22.390 | 23.180 | 10826 | 2470 | 3.69% |
| 2025-02-18 | 23.330 | 22.790 | -0.450 | -1.94% | 22.700 | 23.580 | 11184 | 2589 | 3.81% |
| 2025-02-17 | 22.980 | 23.240 | 0.240 | 1.04% | 22.760 | 23.430 | 9357 | 2164 | 3.19% |
| 2025-02-14 | 23.560 | 23.000 | -0.610 | -2.58% | 22.920 | 23.580 | 13191 | 3044 | 4.49% |
| 2025-02-13 | 23.700 | 23.610 | -0.270 | -1.13% | 23.600 | 24.680 | 15101 | 3630 | 5.14% |
| 2025-02-12 | 23.790 | 23.880 | 0.000 | 0.00% | 23.450 | 23.980 | 15432 | 3656 | 5.25% |
| 2025-02-11 | 23.790 | 23.880 | 0.090 | 0.38% | 23.560 | 24.360 | 18881 | 4517 | 6.43% |
| 2025-02-10 | 23.940 | 23.790 | 0.070 | 0.30% | 23.430 | 23.950 | 11574 | 2733 | 3.94% |
| 2025-02-07 | 23.230 | 23.720 | 0.470 | 2.02% | 23.060 | 24.360 | 18997 | 4508 | 6.47% |
| 2025-02-06 | 22.000 | 23.250 | 1.250 | 5.68% | 21.680 | 23.260 | 12877 | 2916 | 4.38% |
| 2025-02-05 | 22.490 | 22.000 | -0.230 | -1.03% | 21.880 | 22.650 | 6348 | 1405 | 2.16% |
| 2025-01-27 | 23.100 | 22.230 | -0.540 | -2.37% | 22.230 | 23.100 | 6799 | 1539 | 2.31% |
| 2025-01-24 | 22.280 | 22.770 | 0.510 | 2.29% | 22.000 | 22.850 | 8294 | 1866 | 2.82% |
| 2025-01-23 | 22.720 | 22.260 | -0.020 | -0.09% | 22.230 | 22.980 | 9043 | 2046 | 3.08% |
| 2025-01-22 | 23.100 | 22.280 | -0.620 | -2.71% | 22.230 | 23.100 | 10029 | 2252 | 3.41% |
| 2025-01-21 | 23.500 | 22.900 | 0.110 | 0.48% | 22.740 | 23.570 | 7286 | 1676 | 2.48% |
| 2025-01-20 | 22.940 | 22.790 | -0.030 | -0.13% | 22.700 | 23.240 | 8644 | 1982 | 2.94% |
| 2025-01-17 | 23.100 | 22.820 | -0.630 | -2.69% | 22.680 | 23.300 | 12702 | 2917 | 4.32% |
| 2025-01-16 | 22.710 | 23.450 | 0.450 | 1.96% | 22.710 | 23.990 | 19521 | 4551 | 6.65% |
| 2025-01-15 | 22.150 | 23.000 | 1.610 | 7.53% | 22.150 | 24.890 | 39362 | 9225 | 13.40% |
| 2025-01-14 | 20.120 | 21.390 | 1.450 | 7.27% | 20.000 | 21.390 | 12140 | 2545 | 4.13% |
| 2025-01-13 | 20.030 | 19.940 | -0.470 | -2.30% | 19.820 | 20.360 | 3948 | 791 | 1.34% |
| 2025-01-10 | 21.350 | 20.410 | -0.820 | -3.86% | 20.410 | 21.470 | 9391 | 1966 | 3.20% |
| 2025-01-09 | 21.180 | 21.230 | 0.150 | 0.71% | 20.840 | 21.600 | 10964 | 2338 | 3.73% |
| 2025-01-08 | 20.550 | 21.080 | 0.180 | 0.86% | 20.000 | 21.400 | 10849 | 2245 | 3.69% |
| 2025-01-07 | 20.390 | 20.900 | 0.740 | 3.67% | 19.940 | 20.900 | 8954 | 1831 | 3.05% |
| 2025-01-06 | 20.050 | 20.160 | 0.200 | 1.00% | 19.700 | 20.350 | 6998 | 1404 | 2.38% |
| 2025-01-03 | 20.270 | 19.960 | -0.150 | -0.75% | 19.850 | 20.620 | 8416 | 1698 | 2.87% |
| 2025-01-02 | 20.700 | 20.110 | -0.630 | -3.04% | 19.910 | 20.980 | 9190 | 1871 | 2.79% |
| 2024-12-31 | 20.930 | 20.740 | -0.220 | -1.05% | 20.710 | 21.410 | 7480 | 1573 | 2.27% |
| 2024-12-30 | 21.720 | 20.960 | -0.650 | -3.01% | 20.830 | 21.720 | 8498 | 1792 | 2.58% |
| 2024-12-27 | 21.680 | 21.610 | -0.020 | -0.09% | 21.550 | 22.000 | 6658 | 1443 | 2.02% |
| 2024-12-26 | 21.890 | 21.630 | -0.030 | -0.14% | 21.570 | 22.170 | 6955 | 1520 | 2.11% |
| 2024-12-25 | 22.650 | 21.660 | -0.890 | -3.95% | 21.600 | 22.650 | 7981 | 1754 | 2.42% |