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 | 29.81 | 29.76 | -0.05 | -0.17% | 29.16 | 30.05 | 35980 | 10666 | 2.01% |
| 2025-03-13 | 29.62 | 29.81 | -0.10 | -0.33% | 29.37 | 30.25 | 38996 | 11632 | 2.18% |
| 2025-03-12 | 29.74 | 29.91 | 0.15 | 0.50% | 29.50 | 30.35 | 45131 | 13495 | 2.52% |
| 2025-03-11 | 28.33 | 29.76 | 1.31 | 4.60% | 27.82 | 30.20 | 77177 | 22439 | 4.31% |
| 2025-03-10 | 29.16 | 28.45 | -0.41 | -1.42% | 28.26 | 29.40 | 36653 | 10473 | 2.05% |
| 2025-03-07 | 29.70 | 28.86 | -0.90 | -3.02% | 28.60 | 29.71 | 56970 | 16574 | 3.18% |
| 2025-03-06 | 28.90 | 29.76 | 0.80 | 2.76% | 28.68 | 30.07 | 85421 | 25023 | 4.77% |
| 2025-03-05 | 29.99 | 28.96 | -0.74 | -2.49% | 28.63 | 31.43 | 164606 | 49583 | 9.19% |
| 2025-03-04 | 26.80 | 29.70 | 2.70 | 10.00% | 26.70 | 29.70 | 120051 | 34367 | 6.70% |
| 2025-03-03 | 26.06 | 27.00 | 1.18 | 4.57% | 25.56 | 27.27 | 51056 | 13632 | 2.85% |
| 2025-02-28 | 26.20 | 25.82 | -0.48 | -1.83% | 25.50 | 26.40 | 34331 | 8905 | 1.92% |
| 2025-02-27 | 26.62 | 26.30 | -0.45 | -1.68% | 25.78 | 26.78 | 41668 | 10957 | 2.33% |
| 2025-02-26 | 25.58 | 26.75 | 1.26 | 4.94% | 25.49 | 27.28 | 71120 | 18847 | 3.97% |
| 2025-02-25 | 24.07 | 25.49 | 1.29 | 5.33% | 23.80 | 26.15 | 78674 | 19899 | 4.39% |
| 2025-02-24 | 24.38 | 24.20 | -0.54 | -2.18% | 24.18 | 25.10 | 37447 | 9209 | 2.09% |
| 2025-02-21 | 24.53 | 24.74 | 0.21 | 0.86% | 24.25 | 24.88 | 32350 | 7900 | 1.81% |
| 2025-02-20 | 24.60 | 24.53 | -0.17 | -0.69% | 24.36 | 25.10 | 20861 | 5150 | 1.16% |
| 2025-02-19 | 24.11 | 24.70 | 0.60 | 2.49% | 24.05 | 24.74 | 25887 | 6342 | 1.44% |
| 2025-02-18 | 24.42 | 24.10 | -0.40 | -1.63% | 23.85 | 24.79 | 31597 | 7674 | 1.76% |
| 2025-02-17 | 24.50 | 24.50 | 0.21 | 0.86% | 24.10 | 24.73 | 25267 | 6156 | 1.41% |
| 2025-02-14 | 24.08 | 24.29 | -0.07 | -0.29% | 23.41 | 24.50 | 42876 | 10268 | 2.39% |
| 2025-02-13 | 25.27 | 24.36 | -1.34 | -5.21% | 24.36 | 25.38 | 45731 | 11341 | 2.55% |
| 2025-02-12 | 25.45 | 25.70 | 0.15 | 0.59% | 24.95 | 25.80 | 37856 | 9569 | 2.11% |
| 2025-02-11 | 24.80 | 25.55 | 0.65 | 2.61% | 24.72 | 26.29 | 63917 | 16345 | 3.57% |
| 2025-02-10 | 24.33 | 24.90 | 0.62 | 2.55% | 24.15 | 25.32 | 50018 | 12358 | 2.79% |
| 2025-02-07 | 24.39 | 24.28 | -0.17 | -0.70% | 24.11 | 24.69 | 31604 | 7692 | 1.76% |
| 2025-02-06 | 24.50 | 24.45 | 0.00 | 0.00% | 24.03 | 24.57 | 36590 | 8891 | 2.04% |
| 2025-02-05 | 23.58 | 24.45 | 1.27 | 5.48% | 23.45 | 25.18 | 55368 | 13571 | 3.09% |
| 2025-01-27 | 23.50 | 23.18 | -0.12 | -0.52% | 23.15 | 24.19 | 32017 | 7586 | 1.79% |
| 2025-01-24 | 24.10 | 23.30 | -1.01 | -4.15% | 23.25 | 24.70 | 53461 | 12705 | 2.98% |
| 2025-01-23 | 24.65 | 24.31 | 0.11 | 0.45% | 24.29 | 25.51 | 69511 | 17381 | 3.88% |
| 2025-01-22 | 22.62 | 24.20 | 0.91 | 3.91% | 22.40 | 24.92 | 76788 | 18452 | 4.29% |
| 2025-01-21 | 23.80 | 23.29 | 0.20 | 0.87% | 23.15 | 24.30 | 53785 | 12717 | 3.00% |
| 2025-01-20 | 23.60 | 23.09 | -0.47 | -1.99% | 22.90 | 23.77 | 25760 | 5954 | 1.44% |
| 2025-01-17 | 23.51 | 23.56 | 0.06 | 0.26% | 23.20 | 23.69 | 24478 | 5751 | 1.37% |
| 2025-01-16 | 23.09 | 23.50 | 0.38 | 1.64% | 23.05 | 23.59 | 34133 | 7968 | 1.91% |
| 2025-01-15 | 23.40 | 23.12 | -0.36 | -1.53% | 22.88 | 23.65 | 40798 | 9469 | 2.28% |
| 2025-01-14 | 23.15 | 23.48 | 0.69 | 3.03% | 22.72 | 23.97 | 61206 | 14254 | 3.42% |
| 2025-01-13 | 23.05 | 22.79 | 0.01 | 0.04% | 22.00 | 23.27 | 32954 | 7453 | 1.84% |
| 2025-01-10 | 22.46 | 22.78 | 0.31 | 1.38% | 22.37 | 23.40 | 49897 | 11470 | 2.78% |
| 2025-01-09 | 22.20 | 22.47 | -0.10 | -0.44% | 22.12 | 23.52 | 68503 | 15571 | 3.82% |
| 2025-01-08 | 20.64 | 22.57 | 2.05 | 9.99% | 20.54 | 22.57 | 67749 | 14798 | 3.78% |
| 2025-01-07 | 20.45 | 20.52 | 0.25 | 1.23% | 19.79 | 20.54 | 16191 | 3264 | 0.90% |
| 2025-01-06 | 19.68 | 20.27 | 0.52 | 2.63% | 19.00 | 20.85 | 27814 | 5550 | 1.55% |
| 2025-01-03 | 21.00 | 19.75 | -1.15 | -5.50% | 19.70 | 21.17 | 36602 | 7484 | 2.04% |
| 2025-01-02 | 22.08 | 20.90 | -1.18 | -5.34% | 20.77 | 22.23 | 33999 | 7240 | 2.05% |
| 2024-12-31 | 22.36 | 22.08 | -0.27 | -1.21% | 22.08 | 22.95 | 41879 | 9438 | 2.53% |
| 2024-12-30 | 20.76 | 22.35 | 1.43 | 6.84% | 20.44 | 23.00 | 53229 | 11629 | 3.21% |
| 2024-12-27 | 20.90 | 20.92 | 0.04 | 0.19% | 20.76 | 21.39 | 14802 | 3124 | 0.89% |
| 2024-12-26 | 20.56 | 20.88 | 0.18 | 0.87% | 20.56 | 21.08 | 15270 | 3178 | 0.92% |
| 2024-12-25 | 20.95 | 20.70 | 0.01 | 0.05% | 20.20 | 21.30 | 23144 | 4787 | 1.40% |
| 2024-12-24 | 20.49 | 20.69 | 0.27 | 1.32% | 20.24 | 20.85 | 15381 | 3161 | 0.93% |
| 2024-12-23 | 21.79 | 20.42 | -1.23 | -5.68% | 20.40 | 21.89 | 25997 | 5449 | 1.57% |
| 2024-12-20 | 21.05 | 21.65 | 0.56 | 2.66% | 21.02 | 22.17 | 34691 | 7525 | 2.09% |
| 2024-12-19 | 20.35 | 21.09 | 0.59 | 2.88% | 20.17 | 21.12 | 23412 | 4863 | 1.41% |
| 2024-12-18 | 20.19 | 20.50 | 0.25 | 1.23% | 19.43 | 20.88 | 26290 | 5361 | 1.59% |
| 2024-12-17 | 21.53 | 20.25 | -1.40 | -6.47% | 20.20 | 21.69 | 37252 | 7728 | 2.25% |
| 2024-12-16 | 21.61 | 21.65 | 0.02 | 0.09% | 21.47 | 22.33 | 21530 | 4686 | 1.30% |
| 2024-12-13 | 22.41 | 21.63 | -0.90 | -3.99% | 21.62 | 22.56 | 28405 | 6220 | 1.71% |
| 2024-12-12 | 22.01 | 22.53 | 0.52 | 2.36% | 21.76 | 22.67 | 32383 | 7202 | 1.95% |
| 2024-12-11 | 21.70 | 22.01 | 0.26 | 1.20% | 21.60 | 22.12 | 25413 | 5571 | 1.53% |
| 2024-12-10 | 22.39 | 21.75 | -0.09 | -0.41% | 21.72 | 22.49 | 30072 | 6627 | 1.81% |
| 2024-12-09 | 22.73 | 21.84 | -0.94 | -4.13% | 21.56 | 22.88 | 43219 | 9539 | 2.61% |
| 2024-12-06 | 22.58 | 22.78 | 0.08 | 0.35% | 22.30 | 23.08 | 27054 | 6148 | 1.63% |