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 | 24.82 | 25.16 | 0.26 | 1.04% | 24.55 | 25.22 | 8671 | 2163 | 2.21% |
| 2025-03-13 | 25.29 | 24.90 | -0.08 | -0.32% | 24.44 | 25.44 | 8861 | 2206 | 2.26% |
| 2025-03-12 | 25.22 | 24.98 | -0.01 | -0.04% | 24.85 | 25.32 | 4437 | 1109 | 1.13% |
| 2025-03-11 | 25.00 | 24.99 | -0.16 | -0.64% | 24.67 | 25.12 | 4929 | 1226 | 1.26% |
| 2025-03-10 | 24.91 | 25.15 | 0.21 | 0.84% | 24.46 | 25.32 | 5438 | 1363 | 1.39% |
| 2025-03-07 | 24.98 | 24.94 | -0.04 | -0.16% | 24.73 | 25.05 | 4584 | 1140 | 1.17% |
| 2025-03-06 | 24.93 | 24.98 | 0.11 | 0.44% | 24.78 | 25.20 | 7378 | 1846 | 1.88% |
| 2025-03-05 | 24.91 | 24.87 | -0.03 | -0.12% | 24.51 | 25.12 | 6659 | 1649 | 1.70% |
| 2025-03-04 | 23.88 | 24.90 | 0.71 | 2.94% | 23.75 | 25.01 | 10756 | 2648 | 2.74% |
| 2025-03-03 | 23.70 | 24.19 | 0.43 | 1.81% | 23.70 | 24.55 | 7552 | 1833 | 1.92% |
| 2025-02-28 | 24.60 | 23.76 | -0.86 | -3.49% | 23.62 | 24.62 | 7213 | 1738 | 1.84% |
| 2025-02-27 | 24.77 | 24.62 | -0.15 | -0.61% | 24.10 | 25.05 | 9146 | 2239 | 2.33% |
| 2025-02-26 | 24.88 | 24.77 | -0.07 | -0.28% | 24.55 | 25.20 | 9734 | 2419 | 2.48% |
| 2025-02-25 | 24.93 | 24.84 | -0.16 | -0.64% | 24.73 | 25.33 | 7888 | 1973 | 2.01% |
| 2025-02-24 | 25.43 | 25.00 | -0.63 | -2.46% | 24.81 | 25.60 | 12663 | 3169 | 3.23% |
| 2025-02-21 | 25.09 | 25.63 | 0.31 | 1.22% | 24.69 | 25.96 | 20113 | 5116 | 5.12% |
| 2025-02-20 | 24.25 | 25.32 | 1.00 | 4.11% | 24.25 | 26.07 | 23043 | 5828 | 5.87% |
| 2025-02-19 | 24.18 | 24.32 | 0.12 | 0.50% | 24.09 | 24.52 | 10713 | 2607 | 2.73% |
| 2025-02-18 | 24.17 | 24.20 | -0.50 | -2.02% | 24.00 | 25.29 | 16706 | 4114 | 4.39% |
| 2025-02-17 | 23.63 | 24.70 | 1.31 | 5.60% | 23.40 | 26.25 | 25034 | 6249 | 6.59% |
| 2025-02-14 | 23.12 | 23.39 | 0.20 | 0.86% | 23.12 | 23.50 | 3763 | 879 | 0.99% |
| 2025-02-13 | 23.71 | 23.19 | -0.52 | -2.19% | 23.13 | 23.86 | 4874 | 1140 | 1.28% |
| 2025-02-12 | 23.60 | 23.71 | 0.02 | 0.08% | 23.28 | 23.89 | 4312 | 1019 | 1.13% |
| 2025-02-11 | 23.72 | 23.69 | 0.00 | 0.00% | 23.33 | 23.96 | 4634 | 1091 | 1.22% |
| 2025-02-10 | 23.31 | 23.69 | 0.38 | 1.63% | 23.11 | 23.74 | 5514 | 1290 | 1.45% |
| 2025-02-07 | 23.93 | 23.31 | 0.02 | 0.09% | 23.14 | 23.93 | 6480 | 1516 | 1.70% |
| 2025-02-06 | 22.69 | 23.29 | 0.47 | 2.06% | 22.53 | 23.29 | 6327 | 1456 | 1.66% |
| 2025-02-05 | 22.60 | 22.82 | 0.52 | 2.33% | 22.33 | 22.97 | 5643 | 1280 | 1.48% |
| 2025-01-27 | 22.60 | 22.30 | -0.20 | -0.89% | 22.20 | 22.88 | 4449 | 1001 | 1.17% |
| 2025-01-24 | 22.18 | 22.50 | 0.32 | 1.44% | 21.93 | 22.60 | 5320 | 1183 | 1.40% |
| 2025-01-23 | 22.49 | 22.18 | 0.12 | 0.54% | 22.09 | 22.74 | 7059 | 1589 | 1.86% |
| 2025-01-22 | 22.24 | 22.06 | -0.18 | -0.81% | 21.78 | 22.30 | 4441 | 975 | 1.17% |
| 2025-01-21 | 22.80 | 22.24 | -0.56 | -2.46% | 21.80 | 22.96 | 6670 | 1482 | 1.75% |
| 2025-01-20 | 22.28 | 22.80 | 0.54 | 2.43% | 22.12 | 22.85 | 5064 | 1147 | 1.33% |
| 2025-01-17 | 22.28 | 22.26 | 0.07 | 0.32% | 21.99 | 22.43 | 3479 | 772 | 0.92% |
| 2025-01-16 | 22.51 | 22.19 | -0.17 | -0.76% | 21.96 | 22.90 | 4963 | 1108 | 1.31% |
| 2025-01-15 | 22.80 | 22.36 | -0.43 | -1.89% | 22.33 | 22.80 | 6352 | 1433 | 1.67% |
| 2025-01-14 | 22.63 | 22.79 | 1.13 | 5.22% | 21.42 | 22.80 | 12228 | 2715 | 3.22% |
| 2025-01-13 | 20.89 | 21.66 | 0.85 | 4.08% | 20.36 | 21.66 | 5523 | 1153 | 1.45% |
| 2025-01-10 | 21.61 | 20.81 | -0.80 | -3.70% | 20.79 | 21.85 | 6309 | 1345 | 1.66% |
| 2025-01-09 | 21.30 | 21.61 | 0.21 | 0.98% | 21.22 | 21.80 | 5637 | 1216 | 1.48% |
| 2025-01-08 | 21.88 | 21.40 | -0.37 | -1.70% | 20.76 | 21.88 | 7300 | 1559 | 1.92% |
| 2025-01-07 | 21.29 | 21.77 | 0.58 | 2.74% | 20.93 | 21.85 | 6679 | 1428 | 1.76% |
| 2025-01-06 | 21.29 | 21.19 | -0.31 | -1.44% | 20.50 | 21.94 | 8210 | 1740 | 2.16% |
| 2025-01-03 | 23.11 | 21.50 | -1.66 | -7.17% | 21.50 | 23.45 | 13640 | 3017 | 3.59% |
| 2025-01-02 | 24.10 | 23.16 | -0.84 | -3.50% | 22.82 | 24.68 | 15515 | 3685 | 4.08% |
| 2024-12-31 | 23.77 | 24.00 | 0.23 | 0.97% | 23.60 | 24.23 | 12863 | 3077 | 3.38% |
| 2024-12-30 | 25.00 | 23.77 | -1.53 | -6.05% | 23.68 | 25.00 | 21364 | 5140 | 5.62% |
| 2024-12-27 | 26.81 | 25.30 | -1.60 | -5.95% | 24.50 | 27.13 | 20723 | 5450 | 5.45% |
| 2024-12-26 | 26.62 | 26.90 | 0.16 | 0.60% | 26.40 | 27.20 | 18691 | 5011 | 4.92% |
| 2024-12-25 | 27.72 | 26.74 | -1.14 | -4.09% | 26.30 | 27.72 | 20795 | 5630 | 5.47% |
| 2024-12-24 | 26.54 | 27.88 | 0.94 | 3.49% | 26.01 | 28.44 | 30719 | 8430 | 8.08% |
| 2024-12-23 | 27.29 | 26.94 | -0.63 | -2.29% | 25.81 | 28.87 | 31390 | 8558 | 8.26% |
| 2024-12-20 | 25.79 | 27.57 | 1.62 | 6.24% | 25.61 | 27.98 | 35757 | 9554 | 9.41% |
| 2024-12-19 | 26.50 | 25.95 | -1.79 | -6.45% | 25.68 | 27.23 | 32560 | 8551 | 8.57% |
| 2024-12-18 | 26.38 | 27.74 | -0.28 | -1.00% | 25.65 | 27.98 | 46808 | 12534 | 12.31% |
| 2024-12-17 | 26.50 | 28.02 | 1.91 | 7.32% | 26.35 | 31.32 | 58180 | 16950 | 15.31% |
| 2024-12-16 | 25.68 | 26.11 | 0.45 | 1.75% | 25.57 | 26.11 | 5998 | 1551 | 1.58% |
| 2024-12-13 | 26.16 | 25.66 | -0.51 | -1.95% | 25.60 | 26.22 | 5725 | 1478 | 1.51% |
| 2024-12-12 | 26.02 | 26.17 | 0.34 | 1.32% | 25.73 | 26.46 | 7654 | 1999 | 2.01% |
| 2024-12-11 | 25.84 | 25.83 | 0.01 | 0.04% | 25.57 | 26.15 | 5315 | 1367 | 1.40% |
| 2024-12-10 | 26.49 | 25.82 | 0.06 | 0.23% | 25.80 | 26.73 | 8463 | 2214 | 2.23% |
| 2024-12-09 | 25.27 | 25.76 | 0.53 | 2.10% | 25.27 | 25.92 | 8893 | 2282 | 2.34% |
| 2024-12-06 | 25.28 | 25.23 | -0.01 | -0.04% | 24.90 | 25.39 | 6222 | 1569 | 1.64% |