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 | 21.13 | 21.11 | -0.01 | -0.05% | 20.91 | 21.35 | 41399 | 8737 | 3.42% |
| 2025-03-13 | 21.68 | 21.12 | -0.29 | -1.35% | 20.90 | 21.77 | 53779 | 11408 | 4.44% |
| 2025-03-12 | 21.60 | 21.41 | -0.08 | -0.37% | 21.41 | 21.86 | 70400 | 15186 | 5.81% |
| 2025-03-11 | 21.10 | 21.49 | -0.11 | -0.51% | 21.00 | 21.50 | 87869 | 18685 | 7.26% |
| 2025-03-10 | 21.10 | 21.60 | 0.50 | 2.37% | 20.83 | 21.79 | 165343 | 35259 | 13.66% |
| 2025-03-07 | 19.18 | 21.10 | 1.92 | 10.01% | 18.84 | 21.10 | 106826 | 21747 | 8.82% |
| 2025-03-06 | 19.23 | 19.18 | -0.07 | -0.36% | 19.18 | 19.50 | 23832 | 4592 | 1.97% |
| 2025-03-05 | 19.18 | 19.25 | -0.01 | -0.05% | 18.95 | 19.32 | 18157 | 3473 | 1.50% |
| 2025-03-04 | 18.99 | 19.26 | 0.16 | 0.84% | 18.99 | 19.36 | 15648 | 3008 | 1.29% |
| 2025-03-03 | 18.99 | 19.10 | 0.11 | 0.58% | 18.82 | 19.38 | 21948 | 4208 | 1.81% |
| 2025-02-28 | 19.56 | 18.99 | -0.66 | -3.36% | 18.91 | 19.65 | 26531 | 5101 | 2.19% |
| 2025-02-27 | 19.85 | 19.65 | -0.27 | -1.36% | 19.35 | 19.90 | 32876 | 6449 | 2.72% |
| 2025-02-26 | 19.99 | 19.92 | 0.20 | 1.01% | 19.72 | 20.05 | 27871 | 5541 | 2.30% |
| 2025-02-25 | 19.45 | 19.72 | 0.11 | 0.56% | 19.18 | 20.01 | 32851 | 6485 | 2.71% |
| 2025-02-24 | 19.64 | 19.61 | -0.03 | -0.15% | 19.36 | 19.78 | 30321 | 5936 | 2.50% |
| 2025-02-21 | 19.60 | 19.64 | -0.14 | -0.71% | 19.35 | 19.77 | 40441 | 7892 | 3.34% |
| 2025-02-20 | 19.11 | 19.78 | 0.79 | 4.16% | 19.03 | 20.10 | 72834 | 14254 | 6.02% |
| 2025-02-19 | 18.90 | 18.99 | 0.22 | 1.17% | 18.71 | 19.06 | 26226 | 4967 | 2.17% |
| 2025-02-18 | 18.82 | 18.77 | 0.00 | 0.00% | 18.72 | 19.33 | 33997 | 6443 | 2.81% |
| 2025-02-17 | 18.87 | 18.77 | -0.11 | -0.58% | 18.57 | 18.91 | 27052 | 5064 | 2.23% |
| 2025-02-14 | 19.03 | 18.88 | -0.15 | -0.79% | 18.82 | 19.17 | 17863 | 3391 | 1.48% |
| 2025-02-13 | 19.27 | 19.03 | -0.15 | -0.78% | 19.03 | 19.69 | 24471 | 4732 | 2.02% |
| 2025-02-12 | 19.15 | 19.18 | 0.02 | 0.10% | 19.00 | 19.28 | 18024 | 3444 | 1.49% |
| 2025-02-11 | 19.31 | 19.16 | -0.20 | -1.03% | 19.11 | 19.38 | 19461 | 3735 | 1.61% |
| 2025-02-10 | 18.82 | 19.36 | 0.54 | 2.87% | 18.57 | 19.43 | 39450 | 7492 | 3.26% |
| 2025-02-07 | 18.98 | 18.82 | -0.16 | -0.84% | 18.61 | 19.10 | 29232 | 5527 | 2.41% |
| 2025-02-06 | 18.64 | 18.98 | 0.35 | 1.88% | 18.55 | 19.18 | 31512 | 5929 | 2.60% |
| 2025-02-05 | 18.13 | 18.63 | 0.50 | 2.76% | 18.13 | 19.13 | 30709 | 5721 | 2.54% |
| 2025-01-27 | 18.00 | 18.13 | 0.14 | 0.78% | 17.85 | 18.44 | 18477 | 3344 | 1.53% |
| 2025-01-24 | 17.93 | 17.99 | 0.00 | 0.00% | 17.64 | 18.01 | 19922 | 3553 | 1.65% |
| 2025-01-23 | 18.20 | 17.99 | -0.05 | -0.28% | 17.84 | 18.53 | 30674 | 5573 | 2.53% |
| 2025-01-22 | 18.00 | 18.04 | -0.04 | -0.22% | 17.68 | 18.20 | 26936 | 4821 | 2.22% |
| 2025-01-21 | 18.00 | 18.08 | -0.37 | -2.01% | 17.50 | 18.95 | 63742 | 11485 | 5.26% |
| 2025-01-20 | 18.45 | 18.45 | 0.08 | 0.44% | 18.20 | 18.58 | 21473 | 3952 | 1.77% |
| 2025-01-17 | 18.80 | 18.37 | -0.41 | -2.18% | 18.33 | 18.85 | 28301 | 5233 | 2.34% |
| 2025-01-16 | 18.94 | 18.78 | -0.07 | -0.37% | 18.68 | 19.12 | 14932 | 2819 | 1.23% |
| 2025-01-15 | 19.15 | 18.85 | -0.35 | -1.82% | 18.78 | 19.16 | 19057 | 3614 | 1.57% |
| 2025-01-14 | 18.62 | 19.20 | 0.41 | 2.18% | 18.62 | 19.27 | 33223 | 6300 | 2.74% |
| 2025-01-13 | 18.70 | 18.79 | 0.50 | 2.73% | 18.30 | 19.10 | 29200 | 5466 | 2.41% |
| 2025-01-10 | 18.52 | 18.29 | -0.27 | -1.45% | 18.29 | 19.00 | 23194 | 4333 | 1.92% |
| 2025-01-09 | 18.39 | 18.56 | -0.02 | -0.11% | 18.39 | 18.88 | 14619 | 2732 | 1.21% |
| 2025-01-08 | 18.86 | 18.58 | -0.21 | -1.12% | 18.16 | 18.95 | 18852 | 3494 | 1.56% |
| 2025-01-07 | 18.12 | 18.79 | 0.53 | 2.90% | 18.01 | 18.86 | 24668 | 4542 | 2.04% |
| 2025-01-06 | 18.31 | 18.26 | -0.04 | -0.22% | 17.82 | 18.37 | 22968 | 4174 | 1.90% |
| 2025-01-03 | 19.41 | 18.30 | -1.11 | -5.72% | 18.30 | 19.50 | 33119 | 6246 | 2.74% |
| 2025-01-02 | 19.83 | 19.41 | -0.43 | -2.17% | 19.20 | 20.10 | 28971 | 5716 | 2.39% |
| 2024-12-31 | 20.07 | 19.84 | -0.19 | -0.95% | 19.74 | 20.16 | 21226 | 4218 | 1.75% |
| 2024-12-30 | 20.09 | 20.03 | -0.17 | -0.84% | 19.81 | 20.24 | 20902 | 4199 | 1.73% |
| 2024-12-27 | 20.19 | 20.20 | 0.01 | 0.05% | 20.00 | 20.43 | 23326 | 4706 | 1.93% |
| 2024-12-26 | 19.67 | 20.19 | 0.52 | 2.64% | 19.59 | 20.45 | 29066 | 5852 | 2.40% |
| 2024-12-25 | 20.03 | 19.67 | -0.54 | -2.67% | 19.55 | 20.19 | 35582 | 7029 | 2.94% |
| 2024-12-24 | 20.59 | 20.21 | -0.12 | -0.59% | 19.81 | 20.77 | 39163 | 7941 | 3.23% |
| 2024-12-23 | 21.15 | 20.33 | -1.01 | -4.73% | 20.22 | 21.58 | 53620 | 11269 | 4.43% |
| 2024-12-20 | 20.84 | 21.34 | 0.50 | 2.40% | 20.75 | 21.50 | 58508 | 12439 | 4.83% |
| 2024-12-19 | 20.26 | 20.84 | 0.36 | 1.76% | 19.90 | 21.09 | 43972 | 9026 | 3.63% |
| 2024-12-18 | 20.45 | 20.48 | 0.07 | 0.34% | 20.11 | 20.85 | 26650 | 5446 | 2.20% |
| 2024-12-17 | 21.30 | 20.41 | -0.87 | -4.09% | 20.37 | 21.30 | 37954 | 7866 | 3.13% |
| 2024-12-16 | 20.82 | 21.28 | 0.40 | 1.92% | 20.58 | 21.55 | 44686 | 9503 | 3.69% |
| 2024-12-13 | 21.42 | 20.88 | -0.72 | -3.33% | 20.82 | 21.53 | 38482 | 8112 | 3.18% |
| 2024-12-12 | 21.51 | 21.60 | 0.02 | 0.09% | 21.39 | 22.00 | 68597 | 14886 | 5.67% |
| 2024-12-11 | 20.40 | 21.58 | 1.16 | 5.68% | 20.20 | 21.99 | 93236 | 19748 | 7.70% |
| 2024-12-10 | 20.65 | 20.42 | 0.20 | 0.99% | 20.38 | 20.71 | 36656 | 7525 | 3.03% |
| 2024-12-09 | 20.50 | 20.22 | -0.29 | -1.41% | 20.16 | 20.65 | 29173 | 5949 | 2.41% |