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 | 25.91 | 26.08 | 0.17 | 0.66% | 25.31 | 26.19 | 20993 | 5426 | 6.25% |
| 2025-03-13 | 26.64 | 25.91 | -0.73 | -2.74% | 25.38 | 26.71 | 30312 | 7846 | 9.03% |
| 2025-03-12 | 26.68 | 26.64 | 0.24 | 0.91% | 26.26 | 27.10 | 32691 | 8706 | 9.74% |
| 2025-03-11 | 26.88 | 26.40 | -0.96 | -3.51% | 26.06 | 26.88 | 40602 | 10714 | 12.09% |
| 2025-03-10 | 25.82 | 27.36 | 1.42 | 5.47% | 25.73 | 27.38 | 53522 | 14291 | 15.94% |
| 2025-03-07 | 25.43 | 25.94 | 0.59 | 2.33% | 25.21 | 26.08 | 26833 | 6916 | 7.99% |
| 2025-03-06 | 25.20 | 25.35 | 0.27 | 1.08% | 25.00 | 25.55 | 18720 | 4751 | 5.58% |
| 2025-03-05 | 24.97 | 25.08 | 0.13 | 0.52% | 24.50 | 25.17 | 13524 | 3362 | 4.03% |
| 2025-03-04 | 24.26 | 24.95 | 0.48 | 1.96% | 24.26 | 24.97 | 11930 | 2960 | 3.55% |
| 2025-03-03 | 24.46 | 24.47 | 0.08 | 0.33% | 24.34 | 24.94 | 12036 | 2968 | 3.58% |
| 2025-02-28 | 25.45 | 24.39 | -1.00 | -3.94% | 24.00 | 25.45 | 17470 | 4312 | 5.20% |
| 2025-02-27 | 25.51 | 25.39 | -0.11 | -0.43% | 24.86 | 25.55 | 17421 | 4389 | 5.19% |
| 2025-02-26 | 24.72 | 25.50 | 0.78 | 3.16% | 24.70 | 25.78 | 28788 | 7301 | 8.57% |
| 2025-02-25 | 24.16 | 24.72 | 0.22 | 0.90% | 24.16 | 24.88 | 15847 | 3910 | 4.72% |
| 2025-02-24 | 24.29 | 24.50 | 0.16 | 0.66% | 24.09 | 24.66 | 14390 | 3509 | 4.29% |
| 2025-02-21 | 24.10 | 24.34 | 0.18 | 0.75% | 23.92 | 24.34 | 16855 | 4073 | 5.02% |
| 2025-02-20 | 24.10 | 24.16 | 0.08 | 0.33% | 23.85 | 24.16 | 12630 | 3030 | 3.76% |
| 2025-02-19 | 23.50 | 24.08 | 0.58 | 2.47% | 23.36 | 24.08 | 16152 | 3859 | 4.81% |
| 2025-02-18 | 23.87 | 23.50 | -0.40 | -1.67% | 23.30 | 24.00 | 11618 | 2755 | 3.46% |
| 2025-02-17 | 23.70 | 23.90 | 0.20 | 0.84% | 23.50 | 23.99 | 13926 | 3306 | 4.15% |
| 2025-02-14 | 23.85 | 23.70 | 0.04 | 0.17% | 23.60 | 24.05 | 9035 | 2154 | 2.69% |
| 2025-02-13 | 24.29 | 23.66 | -0.41 | -1.70% | 23.66 | 24.29 | 13115 | 3131 | 3.91% |
| 2025-02-12 | 24.14 | 24.07 | 0.02 | 0.08% | 23.88 | 24.14 | 8752 | 2104 | 2.61% |
| 2025-02-11 | 24.08 | 24.05 | -0.01 | -0.04% | 23.73 | 24.20 | 9852 | 2359 | 2.93% |
| 2025-02-10 | 23.79 | 24.06 | 0.22 | 0.92% | 23.40 | 24.08 | 9246 | 2199 | 2.75% |
| 2025-02-07 | 23.75 | 23.84 | -0.01 | -0.04% | 23.48 | 24.14 | 14061 | 3357 | 4.19% |
| 2025-02-06 | 23.23 | 23.85 | 0.62 | 2.67% | 23.01 | 23.85 | 11724 | 2762 | 3.49% |
| 2025-02-05 | 23.36 | 23.23 | 0.33 | 1.44% | 23.05 | 23.48 | 7199 | 1673 | 2.14% |
| 2025-01-27 | 23.44 | 22.90 | -0.34 | -1.46% | 22.90 | 23.51 | 7410 | 1724 | 2.21% |
| 2025-01-24 | 22.98 | 23.24 | 0.43 | 1.89% | 22.64 | 23.30 | 9217 | 2118 | 2.75% |
| 2025-01-23 | 23.04 | 22.81 | -0.01 | -0.04% | 22.70 | 23.35 | 12039 | 2776 | 3.59% |
| 2025-01-22 | 22.93 | 22.82 | -0.18 | -0.78% | 22.61 | 23.00 | 5226 | 1193 | 1.56% |
| 2025-01-21 | 23.16 | 23.00 | -0.06 | -0.26% | 22.70 | 23.19 | 6695 | 1533 | 1.99% |
| 2025-01-20 | 22.76 | 23.06 | 0.57 | 2.53% | 22.50 | 23.20 | 9601 | 2202 | 2.86% |
| 2025-01-17 | 22.56 | 22.49 | 0.02 | 0.09% | 22.31 | 22.65 | 6854 | 1540 | 2.04% |
| 2025-01-16 | 22.59 | 22.47 | -0.12 | -0.53% | 22.22 | 22.90 | 9176 | 2070 | 2.73% |
| 2025-01-15 | 22.81 | 22.59 | -0.23 | -1.01% | 22.53 | 22.97 | 6497 | 1472 | 1.94% |
| 2025-01-14 | 22.00 | 22.82 | 1.19 | 5.50% | 21.74 | 22.82 | 10727 | 2411 | 3.19% |
| 2025-01-13 | 21.31 | 21.63 | 0.11 | 0.51% | 20.98 | 21.94 | 6718 | 1446 | 2.00% |
| 2025-01-10 | 21.92 | 21.52 | -0.62 | -2.80% | 21.51 | 22.40 | 7001 | 1537 | 2.09% |
| 2025-01-09 | 22.25 | 22.14 | -0.11 | -0.49% | 21.93 | 22.42 | 6743 | 1496 | 2.01% |
| 2025-01-08 | 22.30 | 22.25 | -0.20 | -0.89% | 21.54 | 22.40 | 6890 | 1521 | 2.05% |
| 2025-01-07 | 21.51 | 22.45 | 0.94 | 4.37% | 21.51 | 22.70 | 10270 | 2274 | 3.06% |
| 2025-01-06 | 21.23 | 21.51 | 0.15 | 0.70% | 20.68 | 21.67 | 6138 | 1307 | 1.83% |
| 2025-01-03 | 22.28 | 21.36 | -0.92 | -4.13% | 21.22 | 22.39 | 8586 | 1870 | 2.56% |
| 2025-01-02 | 22.90 | 22.28 | -0.64 | -2.79% | 22.15 | 23.25 | 8243 | 1870 | 2.46% |
| 2024-12-31 | 23.53 | 22.92 | -0.62 | -2.63% | 22.84 | 23.75 | 8039 | 1859 | 2.39% |
| 2024-12-30 | 23.78 | 23.54 | -0.32 | -1.34% | 23.12 | 23.78 | 7840 | 1843 | 2.33% |
| 2024-12-27 | 23.78 | 23.86 | 0.09 | 0.38% | 23.64 | 24.09 | 7897 | 1890 | 2.35% |
| 2024-12-26 | 23.39 | 23.77 | 0.52 | 2.24% | 23.19 | 23.97 | 9450 | 2243 | 2.81% |
| 2024-12-25 | 23.56 | 23.25 | -0.44 | -1.86% | 22.90 | 23.73 | 9632 | 2236 | 2.87% |
| 2024-12-24 | 23.38 | 23.69 | 0.38 | 1.63% | 23.23 | 24.08 | 9662 | 2283 | 2.88% |
| 2024-12-23 | 24.46 | 23.31 | -1.27 | -5.17% | 23.25 | 24.75 | 16870 | 4017 | 5.02% |
| 2024-12-20 | 24.44 | 24.58 | 0.32 | 1.32% | 24.15 | 24.91 | 14444 | 3559 | 4.30% |
| 2024-12-19 | 24.12 | 24.26 | -0.27 | -1.10% | 23.82 | 24.53 | 19001 | 4584 | 5.66% |
| 2024-12-18 | 25.16 | 24.53 | -0.81 | -3.20% | 24.40 | 25.76 | 28017 | 6961 | 8.34% |
| 2024-12-17 | 25.00 | 25.34 | 0.23 | 0.92% | 24.41 | 25.35 | 25318 | 6309 | 7.54% |
| 2024-12-16 | 25.40 | 25.11 | -0.22 | -0.87% | 24.93 | 25.53 | 14660 | 3693 | 4.37% |
| 2024-12-13 | 26.02 | 25.33 | -0.79 | -3.02% | 25.29 | 26.02 | 22596 | 5779 | 6.73% |
| 2024-12-12 | 26.60 | 26.12 | -0.87 | -3.22% | 26.00 | 27.55 | 50294 | 13323 | 14.98% |
| 2024-12-11 | 25.40 | 26.99 | 1.49 | 5.84% | 25.00 | 26.99 | 44063 | 11532 | 13.12% |
| 2024-12-10 | 26.20 | 25.50 | -0.07 | -0.27% | 25.38 | 26.36 | 19596 | 5048 | 5.84% |
| 2024-12-09 | 25.30 | 25.57 | 0.42 | 1.67% | 25.10 | 25.60 | 17264 | 4390 | 5.14% |
| 2024-12-06 | 25.08 | 25.15 | -0.05 | -0.20% | 24.86 | 25.45 | 12354 | 3093 | 3.68% |