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 | 22.20 | 22.59 | 0.43 | 1.94% | 21.94 | 22.65 | 9476 | 2123 | 3.51% |
| 2025-03-13 | 22.49 | 22.16 | -0.30 | -1.34% | 21.77 | 22.52 | 9737 | 2149 | 3.61% |
| 2025-03-12 | 22.61 | 22.46 | -0.16 | -0.71% | 22.34 | 22.74 | 6487 | 1457 | 2.40% |
| 2025-03-11 | 22.56 | 22.62 | -0.04 | -0.18% | 22.21 | 22.66 | 8152 | 1826 | 3.02% |
| 2025-03-10 | 22.21 | 22.66 | 0.31 | 1.39% | 22.21 | 22.68 | 8158 | 1838 | 3.02% |
| 2025-03-07 | 22.42 | 22.35 | -0.15 | -0.67% | 22.28 | 22.60 | 8300 | 1861 | 3.07% |
| 2025-03-06 | 22.71 | 22.50 | -0.22 | -0.97% | 22.34 | 22.89 | 15539 | 3497 | 5.76% |
| 2025-03-05 | 22.35 | 22.72 | 0.39 | 1.75% | 22.08 | 23.10 | 23418 | 5314 | 8.67% |
| 2025-03-04 | 21.90 | 22.33 | 0.34 | 1.55% | 21.67 | 22.33 | 8551 | 1894 | 3.17% |
| 2025-03-03 | 21.60 | 21.99 | 0.49 | 2.28% | 21.49 | 22.28 | 11234 | 2476 | 4.16% |
| 2025-02-28 | 22.10 | 21.50 | -0.55 | -2.49% | 21.47 | 22.13 | 7719 | 1680 | 2.86% |
| 2025-02-27 | 22.20 | 22.05 | -0.15 | -0.68% | 21.66 | 22.20 | 9142 | 2006 | 3.39% |
| 2025-02-26 | 22.05 | 22.20 | 0.22 | 1.00% | 21.96 | 22.49 | 9140 | 2033 | 3.39% |
| 2025-02-25 | 21.79 | 21.98 | -0.06 | -0.27% | 21.72 | 22.15 | 6632 | 1453 | 2.46% |
| 2025-02-24 | 21.95 | 22.04 | 0.03 | 0.14% | 21.77 | 22.14 | 8266 | 1814 | 3.06% |
| 2025-02-21 | 22.30 | 22.01 | -0.22 | -0.99% | 21.86 | 22.35 | 11261 | 2480 | 4.17% |
| 2025-02-20 | 21.89 | 22.23 | 0.41 | 1.88% | 21.69 | 22.35 | 10874 | 2411 | 4.03% |
| 2025-02-19 | 21.33 | 21.82 | 0.49 | 2.30% | 21.17 | 21.93 | 7484 | 1623 | 2.77% |
| 2025-02-18 | 21.80 | 21.33 | -0.51 | -2.34% | 21.20 | 22.00 | 9798 | 2125 | 3.63% |
| 2025-02-17 | 21.80 | 21.84 | 0.19 | 0.88% | 21.61 | 21.92 | 7336 | 1597 | 2.72% |
| 2025-02-14 | 21.41 | 21.65 | 0.12 | 0.56% | 21.40 | 21.86 | 7666 | 1661 | 2.84% |
| 2025-02-13 | 21.89 | 21.53 | -0.38 | -1.73% | 21.50 | 22.07 | 9516 | 2070 | 3.52% |
| 2025-02-12 | 22.37 | 21.91 | 0.03 | 0.14% | 21.63 | 22.37 | 9872 | 2163 | 3.66% |
| 2025-02-11 | 21.91 | 21.88 | -0.03 | -0.14% | 21.58 | 22.20 | 8625 | 1876 | 3.19% |
| 2025-02-10 | 21.65 | 21.91 | 0.29 | 1.34% | 21.53 | 22.04 | 12295 | 2684 | 4.55% |
| 2025-02-07 | 21.43 | 21.62 | 0.16 | 0.75% | 21.28 | 21.87 | 11869 | 2567 | 4.40% |
| 2025-02-06 | 21.11 | 21.46 | 0.41 | 1.95% | 20.81 | 21.61 | 10517 | 2242 | 3.90% |
| 2025-02-05 | 21.12 | 21.05 | 0.10 | 0.48% | 20.90 | 21.27 | 5742 | 1211 | 2.13% |
| 2025-01-27 | 21.13 | 20.95 | -0.15 | -0.71% | 20.82 | 21.43 | 6837 | 1444 | 2.53% |
| 2025-01-24 | 21.03 | 21.10 | 0.29 | 1.39% | 20.50 | 21.10 | 8861 | 1846 | 3.28% |
| 2025-01-23 | 21.17 | 20.81 | -0.31 | -1.47% | 20.80 | 21.40 | 11865 | 2506 | 4.39% |
| 2025-01-22 | 20.90 | 21.12 | 0.03 | 0.14% | 20.69 | 21.56 | 11103 | 2334 | 4.11% |
| 2025-01-21 | 21.80 | 21.09 | -0.92 | -4.18% | 20.91 | 21.97 | 17588 | 3727 | 6.51% |
| 2025-01-20 | 21.57 | 22.01 | 0.37 | 1.71% | 21.09 | 22.16 | 27352 | 5894 | 10.13% |
| 2025-01-17 | 20.11 | 21.64 | 1.34 | 6.60% | 20.01 | 23.92 | 32377 | 7131 | 11.99% |
| 2025-01-16 | 21.04 | 20.30 | -0.26 | -1.26% | 20.18 | 21.50 | 13979 | 2900 | 5.18% |
| 2025-01-15 | 20.48 | 20.56 | 0.29 | 1.43% | 19.93 | 20.56 | 5985 | 1206 | 2.22% |
| 2025-01-14 | 19.54 | 20.27 | 0.93 | 4.81% | 19.53 | 20.27 | 8033 | 1607 | 2.98% |
| 2025-01-13 | 19.19 | 19.34 | 0.14 | 0.73% | 18.70 | 19.55 | 5356 | 1024 | 1.98% |
| 2025-01-10 | 19.95 | 19.20 | -0.74 | -3.71% | 19.20 | 20.25 | 6260 | 1232 | 2.32% |
| 2025-01-09 | 20.09 | 19.94 | -0.05 | -0.25% | 19.82 | 20.18 | 4821 | 964 | 1.79% |
| 2025-01-08 | 20.16 | 19.99 | -0.17 | -0.84% | 19.39 | 20.24 | 6615 | 1314 | 2.45% |
| 2025-01-07 | 19.30 | 20.16 | 0.71 | 3.65% | 19.30 | 20.26 | 7846 | 1557 | 2.91% |
| 2025-01-06 | 19.30 | 19.45 | 0.18 | 0.93% | 18.51 | 19.74 | 6827 | 1318 | 2.53% |
| 2025-01-03 | 20.20 | 19.27 | -0.77 | -3.84% | 19.26 | 20.31 | 9334 | 1844 | 3.46% |
| 2025-01-02 | 20.55 | 20.04 | -0.63 | -3.05% | 19.86 | 21.03 | 8858 | 1809 | 3.28% |
| 2024-12-31 | 21.09 | 20.67 | -0.41 | -1.94% | 20.57 | 21.37 | 7998 | 1671 | 2.96% |
| 2024-12-30 | 21.19 | 21.08 | -0.18 | -0.85% | 20.53 | 21.35 | 7302 | 1537 | 2.70% |
| 2024-12-27 | 21.22 | 21.26 | 0.14 | 0.66% | 20.81 | 21.48 | 6173 | 1314 | 2.29% |
| 2024-12-26 | 20.92 | 21.12 | 0.21 | 1.00% | 20.91 | 21.45 | 8026 | 1703 | 2.97% |
| 2024-12-25 | 21.46 | 20.91 | -0.55 | -2.56% | 20.54 | 21.60 | 9935 | 2072 | 3.68% |
| 2024-12-24 | 21.63 | 21.46 | -0.13 | -0.60% | 21.03 | 21.94 | 9033 | 1939 | 3.35% |
| 2024-12-23 | 22.79 | 21.59 | -1.12 | -4.93% | 21.50 | 22.80 | 11623 | 2563 | 4.30% |
| 2024-12-20 | 22.32 | 22.71 | 0.61 | 2.76% | 22.10 | 22.88 | 9358 | 2120 | 3.47% |
| 2024-12-19 | 22.22 | 22.10 | -0.25 | -1.12% | 21.85 | 22.47 | 8389 | 1854 | 3.11% |
| 2024-12-18 | 22.50 | 22.35 | -0.03 | -0.13% | 21.55 | 22.66 | 9960 | 2220 | 3.69% |
| 2024-12-17 | 23.55 | 22.38 | -1.22 | -5.17% | 22.15 | 23.66 | 17180 | 3894 | 6.36% |
| 2024-12-16 | 23.50 | 23.60 | 0.09 | 0.38% | 23.41 | 24.07 | 8275 | 1958 | 3.06% |
| 2024-12-13 | 23.91 | 23.51 | -0.41 | -1.71% | 23.33 | 24.10 | 15373 | 3637 | 5.69% |
| 2024-12-12 | 23.77 | 23.92 | 0.12 | 0.50% | 23.58 | 23.98 | 11620 | 2766 | 4.30% |
| 2024-12-11 | 23.75 | 23.80 | -0.14 | -0.58% | 23.45 | 24.07 | 14614 | 3461 | 5.41% |
| 2024-12-10 | 24.48 | 23.94 | 0.16 | 0.67% | 23.80 | 24.55 | 17917 | 4323 | 6.64% |
| 2024-12-09 | 23.96 | 23.78 | -0.22 | -0.92% | 23.39 | 24.15 | 14380 | 3422 | 5.33% |
| 2024-12-06 | 24.40 | 24.00 | -0.24 | -0.99% | 23.66 | 24.47 | 15523 | 3722 | 5.75% |