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 | 24.80 | 24.44 | -0.23 | -0.93% | 24.18 | 24.80 | 89431 | 21816 | 4.58% |
| 2025-03-13 | 23.88 | 24.67 | 0.68 | 2.83% | 23.42 | 24.95 | 133861 | 32506 | 6.86% |
| 2025-03-12 | 23.67 | 23.99 | 0.44 | 1.87% | 23.50 | 24.11 | 76015 | 18146 | 3.90% |
| 2025-03-11 | 23.32 | 23.55 | -0.02 | -0.08% | 23.16 | 23.68 | 39317 | 9211 | 2.02% |
| 2025-03-10 | 23.18 | 23.57 | 0.39 | 1.68% | 23.03 | 23.60 | 49804 | 11662 | 2.55% |
| 2025-03-07 | 23.37 | 23.18 | -0.40 | -1.70% | 23.05 | 23.68 | 48280 | 11266 | 2.47% |
| 2025-03-06 | 23.35 | 23.58 | 0.23 | 0.99% | 23.19 | 23.76 | 72940 | 17163 | 3.74% |
| 2025-03-05 | 22.91 | 23.35 | 0.34 | 1.48% | 22.72 | 23.47 | 56017 | 12954 | 2.87% |
| 2025-03-04 | 22.21 | 23.01 | 0.51 | 2.27% | 22.21 | 23.19 | 45219 | 10357 | 2.32% |
| 2025-03-03 | 22.50 | 22.50 | 0.01 | 0.04% | 22.33 | 23.09 | 46145 | 10512 | 2.37% |
| 2025-02-28 | 23.05 | 22.49 | -0.79 | -3.39% | 22.43 | 23.20 | 45143 | 10300 | 2.31% |
| 2025-02-27 | 23.34 | 23.28 | 0.02 | 0.09% | 22.68 | 23.62 | 52829 | 12221 | 2.71% |
| 2025-02-26 | 22.98 | 23.26 | 0.24 | 1.04% | 22.89 | 23.34 | 44929 | 10387 | 2.30% |
| 2025-02-25 | 23.05 | 23.02 | -0.30 | -1.29% | 22.88 | 23.25 | 38749 | 8934 | 1.99% |
| 2025-02-24 | 23.54 | 23.32 | -0.25 | -1.06% | 23.06 | 23.61 | 54736 | 12759 | 2.81% |
| 2025-02-21 | 23.06 | 23.57 | 0.52 | 2.26% | 22.91 | 23.78 | 81053 | 18908 | 4.15% |
| 2025-02-20 | 22.96 | 23.05 | 0.09 | 0.39% | 22.71 | 23.09 | 46958 | 10757 | 2.41% |
| 2025-02-19 | 22.05 | 22.96 | 0.73 | 3.28% | 22.03 | 22.99 | 56326 | 12791 | 2.89% |
| 2025-02-18 | 23.10 | 22.23 | -0.65 | -2.84% | 22.12 | 23.28 | 52814 | 12021 | 2.71% |
| 2025-02-17 | 22.55 | 22.88 | 0.35 | 1.55% | 22.35 | 22.89 | 44611 | 10091 | 2.29% |
| 2025-02-14 | 22.62 | 22.53 | -0.19 | -0.84% | 22.46 | 22.94 | 47449 | 10756 | 2.43% |
| 2025-02-13 | 23.10 | 22.72 | -0.51 | -2.20% | 22.70 | 23.30 | 53185 | 12223 | 2.73% |
| 2025-02-12 | 22.50 | 23.23 | 0.56 | 2.47% | 22.50 | 23.42 | 69588 | 16027 | 3.57% |
| 2025-02-11 | 22.57 | 22.67 | 0.15 | 0.67% | 22.18 | 22.85 | 59978 | 13527 | 3.07% |
| 2025-02-10 | 22.49 | 22.52 | 0.15 | 0.67% | 22.20 | 22.60 | 45814 | 10258 | 2.35% |
| 2025-02-07 | 21.96 | 22.37 | 0.41 | 1.87% | 21.96 | 22.78 | 66874 | 15008 | 3.43% |
| 2025-02-06 | 21.45 | 21.96 | 0.48 | 2.23% | 21.30 | 21.96 | 38004 | 8243 | 1.95% |
| 2025-02-05 | 21.65 | 21.48 | -0.04 | -0.19% | 21.32 | 21.86 | 30190 | 6507 | 1.55% |
| 2025-01-27 | 22.24 | 21.52 | -0.48 | -2.18% | 21.52 | 22.24 | 28825 | 6301 | 1.48% |
| 2025-01-24 | 21.82 | 22.00 | 0.15 | 0.69% | 21.57 | 22.10 | 30695 | 6734 | 1.57% |
| 2025-01-23 | 22.17 | 21.85 | -0.01 | -0.05% | 21.85 | 22.35 | 42262 | 9349 | 2.17% |
| 2025-01-22 | 22.20 | 21.86 | -0.41 | -1.84% | 21.70 | 22.48 | 45474 | 10030 | 2.33% |
| 2025-01-21 | 22.20 | 22.27 | 0.08 | 0.36% | 21.91 | 22.41 | 40633 | 8986 | 2.08% |
| 2025-01-20 | 21.87 | 22.19 | 0.42 | 1.93% | 21.87 | 22.37 | 45006 | 9980 | 2.31% |
| 2025-01-17 | 21.50 | 21.77 | 0.11 | 0.51% | 21.30 | 22.21 | 47785 | 10423 | 2.45% |
| 2025-01-16 | 21.45 | 21.66 | 0.61 | 2.90% | 21.11 | 22.14 | 64729 | 14034 | 3.32% |
| 2025-01-15 | 20.98 | 21.05 | 0.11 | 0.53% | 20.78 | 21.21 | 32621 | 6858 | 1.67% |
| 2025-01-14 | 20.20 | 20.94 | 0.95 | 4.75% | 20.06 | 20.97 | 34267 | 7078 | 1.76% |
| 2025-01-13 | 19.83 | 19.99 | -0.04 | -0.20% | 19.38 | 20.17 | 24182 | 4796 | 1.25% |
| 2025-01-10 | 20.68 | 20.03 | -0.60 | -2.91% | 20.01 | 20.83 | 27179 | 5572 | 1.40% |
| 2025-01-09 | 20.47 | 20.63 | -0.06 | -0.29% | 20.40 | 20.96 | 25498 | 5297 | 1.31% |
| 2025-01-08 | 20.80 | 20.69 | -0.18 | -0.86% | 19.92 | 20.87 | 32817 | 6717 | 1.69% |
| 2025-01-07 | 20.45 | 20.87 | 0.57 | 2.81% | 20.16 | 20.88 | 32992 | 6782 | 1.70% |
| 2025-01-06 | 20.02 | 20.30 | 0.16 | 0.79% | 19.61 | 20.64 | 38255 | 7746 | 1.97% |
| 2025-01-03 | 21.30 | 20.14 | -0.88 | -4.19% | 20.05 | 21.34 | 42715 | 8844 | 2.20% |
| 2025-01-02 | 22.10 | 21.02 | -1.18 | -5.32% | 20.85 | 22.15 | 48534 | 10414 | 2.50% |
| 2024-12-31 | 23.29 | 22.20 | -1.12 | -4.80% | 22.15 | 23.34 | 50457 | 11390 | 2.60% |
| 2024-12-30 | 23.23 | 23.32 | 0.11 | 0.47% | 22.65 | 23.53 | 42279 | 9828 | 2.18% |
| 2024-12-27 | 23.20 | 23.21 | 0.04 | 0.17% | 23.04 | 23.84 | 49979 | 11723 | 2.57% |
| 2024-12-26 | 23.02 | 23.17 | 0.24 | 1.05% | 22.88 | 23.50 | 43325 | 10060 | 2.23% |
| 2024-12-25 | 23.41 | 22.93 | -0.66 | -2.80% | 22.40 | 23.57 | 53239 | 12188 | 2.74% |
| 2024-12-24 | 22.50 | 23.59 | 1.07 | 4.75% | 22.50 | 23.60 | 72500 | 16827 | 3.73% |
| 2024-12-23 | 23.40 | 22.52 | -0.93 | -3.97% | 22.41 | 23.80 | 49716 | 11366 | 2.56% |
| 2024-12-20 | 23.40 | 23.45 | 0.01 | 0.04% | 23.21 | 23.80 | 54520 | 12820 | 2.81% |
| 2024-12-19 | 22.85 | 23.44 | 0.18 | 0.77% | 22.65 | 23.51 | 41657 | 9690 | 2.15% |
| 2024-12-18 | 23.29 | 23.26 | 0.00 | 0.00% | 22.96 | 23.79 | 46450 | 10886 | 2.39% |
| 2024-12-17 | 23.75 | 23.26 | -0.51 | -2.15% | 22.72 | 24.08 | 69966 | 16310 | 3.60% |
| 2024-12-16 | 23.80 | 23.77 | -0.12 | -0.50% | 23.56 | 24.49 | 55780 | 13364 | 2.87% |
| 2024-12-13 | 24.55 | 23.89 | -0.87 | -3.51% | 23.85 | 24.86 | 81010 | 19646 | 4.17% |
| 2024-12-12 | 25.10 | 24.76 | -0.35 | -1.39% | 24.34 | 25.10 | 78903 | 19473 | 4.06% |
| 2024-12-11 | 24.93 | 25.11 | -0.02 | -0.08% | 24.71 | 25.30 | 81794 | 20427 | 4.21% |
| 2024-12-10 | 26.00 | 25.13 | -0.45 | -1.76% | 25.08 | 27.16 | 177135 | 46033 | 9.12% |
| 2024-12-09 | 23.94 | 25.58 | 1.63 | 6.81% | 23.85 | 25.60 | 147607 | 36686 | 7.60% |
| 2024-12-06 | 24.00 | 23.95 | -0.19 | -0.79% | 23.50 | 24.14 | 63548 | 15134 | 3.27% |