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 | 22.96 | 23.22 | 0.28 | 1.22% | 22.80 | 23.25 | 210335 | 48621 | 1.22% |
| 2025-03-13 | 23.20 | 22.94 | -0.19 | -0.82% | 22.75 | 23.49 | 211449 | 48806 | 1.23% |
| 2025-03-12 | 23.22 | 23.13 | -0.03 | -0.13% | 23.02 | 23.33 | 185761 | 43061 | 1.08% |
| 2025-03-11 | 22.86 | 23.16 | 0.05 | 0.22% | 22.73 | 23.16 | 143483 | 32997 | 0.83% |
| 2025-03-10 | 23.09 | 23.11 | 0.10 | 0.43% | 22.94 | 23.38 | 183085 | 42328 | 1.06% |
| 2025-03-07 | 23.35 | 23.01 | -0.45 | -1.92% | 22.90 | 23.35 | 266510 | 61630 | 1.55% |
| 2025-03-06 | 23.45 | 23.46 | 0.14 | 0.60% | 23.28 | 23.63 | 279331 | 65460 | 1.62% |
| 2025-03-05 | 23.59 | 23.32 | -0.33 | -1.40% | 23.13 | 23.68 | 249111 | 58028 | 1.44% |
| 2025-03-04 | 23.96 | 23.65 | -0.55 | -2.27% | 23.20 | 23.96 | 411410 | 96493 | 2.39% |
| 2025-03-03 | 23.78 | 24.20 | 0.91 | 3.91% | 23.59 | 24.78 | 659334 | 159911 | 3.82% |
| 2025-02-28 | 23.58 | 23.29 | -0.27 | -1.15% | 23.23 | 24.13 | 495059 | 117206 | 2.87% |
| 2025-02-27 | 23.40 | 23.56 | 0.32 | 1.38% | 23.30 | 24.06 | 504296 | 119251 | 2.93% |
| 2025-02-26 | 22.95 | 23.24 | 0.31 | 1.35% | 22.95 | 23.48 | 263254 | 61135 | 1.53% |
| 2025-02-25 | 22.77 | 22.93 | -0.09 | -0.39% | 22.65 | 23.20 | 244742 | 56206 | 1.42% |
| 2025-02-24 | 23.15 | 23.02 | 0.09 | 0.39% | 22.81 | 23.33 | 331600 | 76597 | 1.92% |
| 2025-02-21 | 22.44 | 22.93 | 0.55 | 2.46% | 22.42 | 22.99 | 351057 | 80056 | 2.04% |
| 2025-02-20 | 22.58 | 22.38 | -0.19 | -0.84% | 22.23 | 22.63 | 185830 | 41593 | 1.08% |
| 2025-02-19 | 22.15 | 22.57 | 0.14 | 0.62% | 22.10 | 22.64 | 260151 | 58403 | 1.51% |
| 2025-02-18 | 22.73 | 22.43 | 0.04 | 0.18% | 22.30 | 23.02 | 380582 | 86518 | 2.21% |
| 2025-02-17 | 22.82 | 22.39 | -0.18 | -0.80% | 22.25 | 22.86 | 251124 | 56280 | 1.46% |
| 2025-02-14 | 22.19 | 22.57 | 0.49 | 2.22% | 22.14 | 22.74 | 301336 | 67962 | 1.75% |
| 2025-02-13 | 22.06 | 22.08 | 0.03 | 0.14% | 22.02 | 22.49 | 253652 | 56558 | 1.47% |
| 2025-02-12 | 21.79 | 22.05 | 0.27 | 1.24% | 21.65 | 22.20 | 173186 | 37875 | 1.00% |
| 2025-02-11 | 22.00 | 21.78 | -0.30 | -1.36% | 21.73 | 22.01 | 120078 | 26187 | 0.70% |
| 2025-02-10 | 22.17 | 22.08 | 0.19 | 0.87% | 21.88 | 22.23 | 198432 | 43722 | 1.15% |
| 2025-02-07 | 21.63 | 21.89 | 0.21 | 0.97% | 21.51 | 22.08 | 220689 | 48289 | 1.28% |
| 2025-02-06 | 20.89 | 21.68 | 0.77 | 3.68% | 20.81 | 21.69 | 200967 | 43084 | 1.17% |
| 2025-02-05 | 20.88 | 20.91 | 0.22 | 1.06% | 20.71 | 21.07 | 113998 | 23878 | 0.66% |
| 2025-01-27 | 20.94 | 20.69 | -0.23 | -1.10% | 20.69 | 21.13 | 80798 | 16851 | 0.47% |
| 2025-01-24 | 20.85 | 20.92 | 0.00 | 0.00% | 20.77 | 21.05 | 105072 | 21987 | 0.61% |
| 2025-01-23 | 21.25 | 20.92 | -0.04 | -0.19% | 20.90 | 21.39 | 110248 | 23295 | 0.64% |
| 2025-01-22 | 21.07 | 20.96 | -0.20 | -0.95% | 20.84 | 21.15 | 92323 | 19374 | 0.54% |
| 2025-01-21 | 21.51 | 21.16 | -0.22 | -1.03% | 21.07 | 21.57 | 101455 | 21524 | 0.59% |
| 2025-01-20 | 21.16 | 21.38 | 0.42 | 2.00% | 21.13 | 21.64 | 161452 | 34528 | 0.94% |
| 2025-01-17 | 20.81 | 20.96 | 0.03 | 0.14% | 20.75 | 21.07 | 94728 | 19791 | 0.55% |
| 2025-01-16 | 21.06 | 20.93 | 0.02 | 0.10% | 20.72 | 21.25 | 109408 | 22958 | 0.63% |
| 2025-01-15 | 20.98 | 20.91 | -0.07 | -0.33% | 20.70 | 21.08 | 125915 | 26333 | 0.73% |
| 2025-01-14 | 20.54 | 20.98 | 0.62 | 3.05% | 20.32 | 20.98 | 173166 | 35865 | 1.00% |
| 2025-01-13 | 20.03 | 20.36 | 0.24 | 1.19% | 19.89 | 20.55 | 111098 | 22572 | 0.64% |
| 2025-01-10 | 20.50 | 20.12 | -0.31 | -1.52% | 20.10 | 20.55 | 104360 | 21195 | 0.61% |
| 2025-01-09 | 20.30 | 20.43 | -0.01 | -0.05% | 20.21 | 20.61 | 94628 | 19380 | 0.55% |
| 2025-01-08 | 20.60 | 20.44 | -0.21 | -1.02% | 19.98 | 20.64 | 122496 | 24895 | 0.71% |
| 2025-01-07 | 20.47 | 20.65 | 0.49 | 2.43% | 20.30 | 20.65 | 128413 | 26297 | 0.74% |
| 2025-01-06 | 20.07 | 20.16 | 0.23 | 1.15% | 20.03 | 20.44 | 135617 | 27408 | 0.79% |
| 2025-01-03 | 20.40 | 19.93 | -0.47 | -2.30% | 19.85 | 20.59 | 162077 | 32714 | 0.94% |
| 2025-01-02 | 21.20 | 20.40 | -0.82 | -3.86% | 20.28 | 21.20 | 201184 | 41641 | 1.51% |
| 2024-12-31 | 21.89 | 21.22 | -0.72 | -3.28% | 21.16 | 22.00 | 163122 | 35041 | 1.23% |
| 2024-12-30 | 21.73 | 21.94 | 0.12 | 0.55% | 21.67 | 22.03 | 135095 | 29559 | 1.01% |
| 2024-12-27 | 21.72 | 21.82 | 0.11 | 0.51% | 21.59 | 22.05 | 143094 | 31270 | 1.07% |
| 2024-12-26 | 21.80 | 21.71 | 0.01 | 0.05% | 21.65 | 21.89 | 99636 | 21684 | 0.75% |
| 2024-12-25 | 22.02 | 21.70 | -0.32 | -1.45% | 21.60 | 22.12 | 100735 | 21914 | 0.76% |
| 2024-12-24 | 21.78 | 22.02 | 0.36 | 1.66% | 21.73 | 22.10 | 131851 | 28943 | 0.99% |
| 2024-12-23 | 21.90 | 21.66 | -0.16 | -0.73% | 21.66 | 22.22 | 159201 | 34922 | 1.20% |
| 2024-12-20 | 21.72 | 21.82 | 0.09 | 0.41% | 21.61 | 22.35 | 262436 | 57787 | 1.97% |
| 2024-12-19 | 21.50 | 21.73 | 0.01 | 0.05% | 21.31 | 21.75 | 115650 | 24978 | 0.87% |
| 2024-12-18 | 21.77 | 21.72 | 0.04 | 0.18% | 21.63 | 21.82 | 95856 | 20808 | 0.72% |
| 2024-12-17 | 21.60 | 21.68 | 0.05 | 0.23% | 21.58 | 22.06 | 170564 | 37194 | 1.28% |
| 2024-12-16 | 22.10 | 21.63 | -0.58 | -2.61% | 21.51 | 22.18 | 244343 | 53072 | 1.84% |
| 2024-12-13 | 22.67 | 22.21 | -0.48 | -2.12% | 22.20 | 22.67 | 206218 | 46049 | 1.55% |
| 2024-12-12 | 22.57 | 22.69 | 0.12 | 0.53% | 22.32 | 22.70 | 208747 | 47025 | 1.57% |
| 2024-12-11 | 22.50 | 22.57 | -0.03 | -0.13% | 22.40 | 22.63 | 181094 | 40720 | 1.36% |
| 2024-12-10 | 23.11 | 22.60 | 0.07 | 0.31% | 22.56 | 23.20 | 280239 | 63960 | 2.10% |
| 2024-12-09 | 22.70 | 22.53 | -0.18 | -0.79% | 22.35 | 22.87 | 173735 | 39236 | 1.30% |
| 2024-12-06 | 22.51 | 22.71 | 0.20 | 0.89% | 22.22 | 22.89 | 220519 | 49799 | 1.66% |