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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 27.64 | 27.32 | 0.23 | 0.85% | 26.60 | 28.00 | 572398 | 156411 | 5.58% |
| 2025-03-13 | 26.36 | 27.09 | 0.15 | 0.56% | 26.07 | 29.00 | 779420 | 210622 | 7.59% |
| 2025-03-12 | 24.61 | 26.94 | 2.45 | 10.00% | 24.61 | 26.94 | 530243 | 139564 | 5.17% |
| 2025-03-11 | 24.10 | 24.49 | 0.09 | 0.37% | 23.96 | 24.50 | 302733 | 73308 | 2.95% |
| 2025-03-10 | 24.74 | 24.40 | -0.46 | -1.85% | 24.00 | 24.79 | 310523 | 75380 | 3.03% |
| 2025-03-07 | 25.46 | 24.86 | -0.56 | -2.20% | 24.70 | 26.40 | 553060 | 140490 | 5.39% |
| 2025-03-06 | 23.26 | 25.42 | 2.31 | 10.00% | 22.94 | 25.42 | 599852 | 147822 | 5.84% |
| 2025-03-05 | 22.76 | 23.11 | 0.32 | 1.40% | 22.53 | 23.15 | 156465 | 35767 | 1.52% |
| 2025-03-04 | 22.60 | 22.79 | -0.11 | -0.48% | 22.48 | 23.05 | 146497 | 33374 | 1.43% |
| 2025-03-03 | 22.50 | 22.90 | 0.24 | 1.06% | 22.10 | 23.71 | 252582 | 58308 | 2.46% |
| 2025-02-28 | 23.60 | 22.66 | -1.28 | -5.35% | 22.50 | 23.72 | 265904 | 61309 | 2.59% |
| 2025-02-27 | 22.96 | 23.94 | 0.97 | 4.22% | 22.83 | 24.11 | 478836 | 113725 | 4.67% |
| 2025-02-26 | 22.78 | 22.97 | 0.27 | 1.19% | 22.38 | 23.20 | 250186 | 57058 | 2.44% |
| 2025-02-25 | 22.71 | 22.70 | -0.44 | -1.90% | 22.31 | 23.10 | 215153 | 48777 | 2.10% |
| 2025-02-24 | 23.81 | 23.14 | -0.50 | -2.12% | 22.87 | 23.82 | 268975 | 62437 | 2.62% |
| 2025-02-21 | 22.88 | 23.64 | 0.83 | 3.64% | 22.80 | 23.77 | 336585 | 78584 | 3.28% |
| 2025-02-20 | 23.05 | 22.81 | -0.19 | -0.83% | 22.45 | 23.15 | 245110 | 55793 | 2.39% |
| 2025-02-19 | 22.62 | 23.00 | 0.35 | 1.55% | 22.38 | 23.38 | 294008 | 67361 | 2.86% |
| 2025-02-18 | 23.38 | 22.65 | -0.80 | -3.41% | 22.50 | 23.64 | 325146 | 74712 | 3.17% |
| 2025-02-17 | 24.10 | 23.45 | -0.68 | -2.82% | 23.13 | 24.41 | 413995 | 98077 | 4.03% |
| 2025-02-14 | 23.24 | 24.13 | 0.89 | 3.83% | 22.92 | 24.50 | 570119 | 135969 | 5.55% |
| 2025-02-13 | 25.00 | 23.24 | -1.38 | -5.61% | 23.12 | 25.00 | 621263 | 147146 | 6.05% |
| 2025-02-12 | 22.56 | 24.62 | 2.24 | 10.01% | 22.38 | 24.62 | 738783 | 177189 | 7.20% |
| 2025-02-11 | 20.98 | 22.38 | 1.57 | 7.54% | 20.98 | 22.78 | 476987 | 104507 | 4.65% |
| 2025-02-10 | 20.81 | 20.81 | 0.03 | 0.14% | 20.58 | 20.96 | 180228 | 37390 | 1.76% |
| 2025-02-07 | 20.59 | 20.78 | 0.25 | 1.22% | 20.42 | 21.16 | 221797 | 46045 | 2.16% |
| 2025-02-06 | 20.06 | 20.53 | 0.41 | 2.04% | 19.70 | 20.58 | 169724 | 34436 | 1.65% |
| 2025-02-05 | 20.30 | 20.12 | 0.22 | 1.11% | 19.97 | 20.55 | 154019 | 31196 | 1.50% |
| 2025-01-27 | 20.18 | 19.90 | -0.09 | -0.45% | 19.73 | 20.31 | 102226 | 20455 | 1.00% |
| 2025-01-24 | 19.73 | 19.99 | 0.21 | 1.06% | 19.63 | 20.17 | 119049 | 23779 | 1.16% |
| 2025-01-23 | 20.26 | 19.78 | -0.25 | -1.25% | 19.70 | 20.49 | 142514 | 28596 | 1.39% |
| 2025-01-22 | 20.50 | 20.03 | -0.53 | -2.58% | 19.89 | 20.60 | 130396 | 26305 | 1.27% |
| 2025-01-21 | 19.93 | 20.56 | 0.69 | 3.47% | 19.73 | 20.59 | 148004 | 29977 | 1.44% |
| 2025-01-20 | 20.05 | 19.87 | 0.04 | 0.20% | 19.72 | 20.22 | 124025 | 24725 | 1.21% |
| 2025-01-17 | 19.46 | 19.83 | 0.28 | 1.43% | 19.32 | 19.98 | 110739 | 21842 | 1.08% |
| 2025-01-16 | 19.75 | 19.55 | -0.05 | -0.26% | 19.40 | 19.97 | 100433 | 19768 | 0.98% |
| 2025-01-15 | 19.89 | 19.60 | -0.25 | -1.26% | 19.40 | 19.89 | 102306 | 20094 | 1.00% |
| 2025-01-14 | 19.00 | 19.85 | 0.86 | 4.53% | 18.83 | 19.91 | 183344 | 35856 | 1.79% |
| 2025-01-13 | 18.70 | 18.99 | 0.19 | 1.01% | 18.57 | 19.35 | 163737 | 31013 | 1.60% |
| 2025-01-10 | 18.30 | 18.80 | 0.49 | 2.68% | 18.01 | 19.33 | 242017 | 45916 | 2.36% |
| 2025-01-09 | 18.05 | 18.31 | 0.30 | 1.67% | 17.89 | 19.21 | 197076 | 36641 | 1.92% |
| 2025-01-08 | 17.83 | 18.01 | 0.09 | 0.50% | 17.40 | 18.22 | 139795 | 24852 | 1.36% |
| 2025-01-07 | 17.93 | 17.92 | 0.05 | 0.28% | 17.73 | 18.05 | 122397 | 21885 | 1.19% |
| 2025-01-06 | 18.20 | 17.87 | -0.42 | -2.30% | 17.68 | 18.39 | 143781 | 25822 | 1.40% |
| 2025-01-03 | 19.01 | 18.29 | -0.68 | -3.58% | 18.22 | 19.10 | 157128 | 29206 | 1.53% |
| 2025-01-02 | 19.91 | 18.97 | -0.98 | -4.91% | 18.73 | 19.97 | 187826 | 36384 | 1.83% |
| 2024-12-31 | 20.71 | 19.95 | -0.69 | -3.34% | 19.92 | 20.87 | 160840 | 32557 | 1.57% |
| 2024-12-30 | 20.03 | 20.64 | 0.61 | 3.05% | 19.88 | 20.85 | 171143 | 35161 | 1.67% |
| 2024-12-27 | 20.40 | 20.03 | -0.29 | -1.43% | 19.83 | 20.60 | 175339 | 35448 | 1.71% |
| 2024-12-26 | 19.81 | 20.32 | 0.36 | 1.80% | 19.81 | 20.47 | 135383 | 27514 | 1.32% |
| 2024-12-25 | 20.52 | 19.96 | -0.61 | -2.97% | 19.81 | 20.57 | 174477 | 34978 | 1.70% |
| 2024-12-24 | 20.61 | 20.57 | 0.01 | 0.05% | 20.28 | 21.05 | 131469 | 27137 | 1.28% |
| 2024-12-23 | 20.85 | 20.56 | -0.18 | -0.87% | 20.51 | 21.17 | 165740 | 34474 | 1.61% |
| 2024-12-20 | 20.52 | 20.74 | 0.15 | 0.73% | 20.37 | 20.85 | 160515 | 33141 | 1.56% |
| 2024-12-19 | 20.02 | 20.59 | 0.39 | 1.93% | 19.91 | 20.74 | 143423 | 29104 | 1.40% |
| 2024-12-18 | 20.18 | 20.20 | 0.02 | 0.10% | 20.01 | 20.49 | 141504 | 28653 | 1.38% |
| 2024-12-17 | 21.01 | 20.18 | -0.98 | -4.63% | 20.03 | 21.06 | 272158 | 55476 | 2.65% |
| 2024-12-16 | 21.48 | 21.16 | 0.16 | 0.76% | 20.96 | 22.15 | 287076 | 61650 | 2.80% |
| 2024-12-13 | 21.60 | 21.00 | -0.86 | -3.93% | 20.91 | 22.08 | 210458 | 45014 | 2.05% |
| 2024-12-12 | 21.97 | 21.86 | -0.15 | -0.68% | 21.02 | 22.31 | 258390 | 55678 | 2.52% |
| 2024-12-11 | 21.62 | 22.01 | 0.39 | 1.80% | 21.54 | 22.17 | 205726 | 45209 | 2.00% |
| 2024-12-10 | 21.19 | 21.62 | 0.92 | 4.44% | 21.16 | 22.47 | 364850 | 79465 | 3.55% |
| 2024-12-09 | 20.51 | 20.70 | 0.07 | 0.34% | 20.45 | 21.01 | 147320 | 30519 | 1.44% |