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 | 21.75 | 21.21 | -0.52 | -2.39% | 20.80 | 21.78 | 353676 | 74738 | 6.25% |
| 2025-03-13 | 21.50 | 21.73 | 0.10 | 0.46% | 21.31 | 22.19 | 399045 | 86552 | 7.05% |
| 2025-03-12 | 22.21 | 21.63 | -0.32 | -1.46% | 21.39 | 22.28 | 488489 | 106274 | 8.63% |
| 2025-03-11 | 20.54 | 21.95 | 0.87 | 4.13% | 20.46 | 21.95 | 500122 | 106917 | 8.84% |
| 2025-03-10 | 20.44 | 21.08 | 0.78 | 3.84% | 20.37 | 21.51 | 402353 | 84745 | 7.11% |
| 2025-03-07 | 20.20 | 20.30 | 0.02 | 0.10% | 20.03 | 20.79 | 343498 | 70053 | 6.07% |
| 2025-03-06 | 20.15 | 20.28 | 0.13 | 0.65% | 19.79 | 20.41 | 437130 | 88202 | 7.72% |
| 2025-03-05 | 18.88 | 20.15 | 1.05 | 5.50% | 18.79 | 20.29 | 570766 | 112806 | 10.08% |
| 2025-03-04 | 18.00 | 19.10 | 1.40 | 7.91% | 18.00 | 19.26 | 409461 | 76580 | 7.23% |
| 2025-03-03 | 17.54 | 17.70 | 0.16 | 0.91% | 17.45 | 18.18 | 153727 | 27475 | 2.72% |
| 2025-02-28 | 18.63 | 17.54 | -1.27 | -6.75% | 17.46 | 18.86 | 227336 | 40906 | 4.02% |
| 2025-02-27 | 19.05 | 18.81 | -0.23 | -1.21% | 18.29 | 19.07 | 178771 | 33408 | 3.16% |
| 2025-02-26 | 19.05 | 19.04 | 0.06 | 0.32% | 18.76 | 19.20 | 165596 | 31410 | 2.93% |
| 2025-02-25 | 18.80 | 18.98 | -0.12 | -0.63% | 18.64 | 19.24 | 174474 | 33184 | 3.08% |
| 2025-02-24 | 19.35 | 19.10 | -0.15 | -0.78% | 18.75 | 19.45 | 173529 | 33065 | 3.07% |
| 2025-02-21 | 18.82 | 19.25 | 0.43 | 2.28% | 18.64 | 19.38 | 239847 | 45613 | 4.24% |
| 2025-02-20 | 18.61 | 18.82 | 0.21 | 1.13% | 18.42 | 18.94 | 170603 | 31919 | 3.01% |
| 2025-02-19 | 17.88 | 18.61 | 0.73 | 4.08% | 17.82 | 18.63 | 159226 | 29231 | 2.81% |
| 2025-02-18 | 18.67 | 17.88 | -0.87 | -4.64% | 17.74 | 18.74 | 183000 | 33337 | 3.23% |
| 2025-02-17 | 18.63 | 18.75 | 0.16 | 0.86% | 18.49 | 18.96 | 172670 | 32333 | 3.05% |
| 2025-02-14 | 18.46 | 18.59 | 0.00 | 0.00% | 18.21 | 18.74 | 136370 | 25223 | 2.41% |
| 2025-02-13 | 18.98 | 18.59 | -0.38 | -2.00% | 18.52 | 19.05 | 175517 | 32876 | 3.10% |
| 2025-02-12 | 18.58 | 18.97 | 0.32 | 1.72% | 18.51 | 18.98 | 174437 | 32664 | 3.08% |
| 2025-02-11 | 18.88 | 18.65 | -0.38 | -2.00% | 18.48 | 18.88 | 167886 | 31307 | 2.97% |
| 2025-02-10 | 18.50 | 19.03 | 0.55 | 2.98% | 18.40 | 19.11 | 241551 | 45429 | 4.27% |
| 2025-02-07 | 18.48 | 18.48 | 0.24 | 1.32% | 18.10 | 18.94 | 295659 | 54691 | 5.22% |
| 2025-02-06 | 17.30 | 18.24 | 0.98 | 5.68% | 17.06 | 18.29 | 270043 | 48489 | 4.77% |
| 2025-02-05 | 17.10 | 17.26 | 0.53 | 3.17% | 16.99 | 17.56 | 173287 | 29988 | 3.06% |
| 2025-01-27 | 17.43 | 16.73 | -0.52 | -3.01% | 16.69 | 17.49 | 140949 | 23974 | 2.49% |
| 2025-01-24 | 16.92 | 17.25 | 0.32 | 1.89% | 16.82 | 17.28 | 139617 | 23886 | 2.47% |
| 2025-01-23 | 17.18 | 16.93 | -0.04 | -0.24% | 16.92 | 17.70 | 191681 | 33121 | 3.39% |
| 2025-01-22 | 17.10 | 16.97 | -0.23 | -1.34% | 16.78 | 17.12 | 121083 | 20500 | 2.14% |
| 2025-01-21 | 17.31 | 17.20 | -0.03 | -0.17% | 16.87 | 17.40 | 133288 | 22728 | 2.35% |
| 2025-01-20 | 17.55 | 17.23 | -0.13 | -0.75% | 17.16 | 17.75 | 157533 | 27358 | 2.78% |
| 2025-01-17 | 17.25 | 17.36 | -0.04 | -0.23% | 17.08 | 17.73 | 162221 | 28138 | 2.87% |
| 2025-01-16 | 17.54 | 17.40 | 0.01 | 0.06% | 17.14 | 18.07 | 203587 | 35722 | 3.60% |
| 2025-01-15 | 17.74 | 17.39 | -0.28 | -1.58% | 17.35 | 17.94 | 172332 | 30216 | 3.04% |
| 2025-01-14 | 16.75 | 17.67 | 1.17 | 7.09% | 16.35 | 17.72 | 241626 | 41719 | 4.27% |
| 2025-01-13 | 16.35 | 16.50 | -0.05 | -0.30% | 15.86 | 16.69 | 173156 | 28237 | 3.06% |
| 2025-01-10 | 16.93 | 16.55 | -0.46 | -2.70% | 16.52 | 17.43 | 183248 | 31149 | 3.24% |
| 2025-01-09 | 16.65 | 17.01 | 0.35 | 2.10% | 16.58 | 17.22 | 214445 | 36294 | 3.79% |
| 2025-01-08 | 16.87 | 16.66 | -0.29 | -1.71% | 15.88 | 16.89 | 304074 | 49685 | 5.37% |
| 2025-01-07 | 16.39 | 16.95 | 0.56 | 3.42% | 16.32 | 17.04 | 287517 | 47819 | 5.08% |
| 2025-01-06 | 17.66 | 16.39 | -1.09 | -6.24% | 16.20 | 17.78 | 509050 | 85377 | 8.99% |
| 2025-01-03 | 19.70 | 17.48 | -3.08 | -14.98% | 17.32 | 19.70 | 520191 | 94427 | 9.19% |
| 2025-01-02 | 21.65 | 20.56 | -1.10 | -5.08% | 20.33 | 21.65 | 204920 | 42863 | 3.64% |
| 2024-12-31 | 22.68 | 21.66 | -0.98 | -4.33% | 21.64 | 22.77 | 129921 | 28736 | 2.31% |
| 2024-12-30 | 22.70 | 22.64 | -0.27 | -1.18% | 22.30 | 23.04 | 103098 | 23358 | 1.83% |
| 2024-12-27 | 22.88 | 22.91 | 0.11 | 0.48% | 22.63 | 23.71 | 135794 | 31575 | 2.41% |
| 2024-12-26 | 22.63 | 22.80 | 0.17 | 0.75% | 22.43 | 23.10 | 99048 | 22594 | 1.76% |
| 2024-12-25 | 22.80 | 22.63 | -0.36 | -1.57% | 22.07 | 22.99 | 113504 | 25493 | 2.02% |
| 2024-12-24 | 22.91 | 22.99 | 0.33 | 1.46% | 22.70 | 23.65 | 144003 | 33329 | 2.56% |
| 2024-12-23 | 23.45 | 22.66 | -0.84 | -3.57% | 22.57 | 23.83 | 139085 | 32037 | 2.47% |
| 2024-12-20 | 22.62 | 23.50 | 0.88 | 3.89% | 22.42 | 23.84 | 219337 | 51109 | 3.90% |
| 2024-12-19 | 22.21 | 22.62 | 0.16 | 0.71% | 22.02 | 22.90 | 113904 | 25686 | 2.02% |
| 2024-12-18 | 22.40 | 22.46 | 0.08 | 0.36% | 22.23 | 22.80 | 134530 | 30206 | 2.39% |
| 2024-12-17 | 23.49 | 22.38 | -0.93 | -3.99% | 22.26 | 23.49 | 157934 | 35938 | 2.81% |
| 2024-12-16 | 24.09 | 23.31 | -0.70 | -2.92% | 22.96 | 24.30 | 204839 | 48177 | 3.64% |
| 2024-12-13 | 25.13 | 24.01 | -1.37 | -5.40% | 23.97 | 25.16 | 231999 | 56461 | 4.12% |
| 2024-12-12 | 25.38 | 25.38 | 0.09 | 0.36% | 24.97 | 26.02 | 181672 | 46164 | 3.23% |
| 2024-12-11 | 24.95 | 25.29 | 0.33 | 1.32% | 24.49 | 25.50 | 183254 | 45660 | 3.26% |
| 2024-12-10 | 25.80 | 24.96 | 0.13 | 0.52% | 24.80 | 26.05 | 246390 | 62222 | 4.38% |
| 2024-12-09 | 25.92 | 24.83 | -1.24 | -4.76% | 24.62 | 26.13 | 264155 | 66292 | 4.69% |
| 2024-12-06 | 26.96 | 26.07 | -0.66 | -2.47% | 25.84 | 27.30 | 348266 | 92299 | 6.19% |