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 | 25.80 | 26.80 | 0.84 | 3.24% | 25.58 | 27.02 | 164370 | 43634 | 6.77% |
| 2025-03-13 | 26.53 | 25.96 | -1.04 | -3.85% | 25.57 | 26.75 | 178561 | 46509 | 7.35% |
| 2025-03-12 | 27.05 | 27.00 | 0.20 | 0.75% | 26.80 | 27.48 | 220205 | 59826 | 9.07% |
| 2025-03-11 | 26.56 | 26.80 | -0.55 | -2.01% | 25.90 | 27.13 | 214134 | 56931 | 8.82% |
| 2025-03-10 | 27.91 | 27.35 | -0.85 | -3.01% | 26.90 | 27.97 | 233268 | 63525 | 9.61% |
| 2025-03-07 | 27.99 | 28.20 | -0.73 | -2.52% | 27.50 | 30.08 | 496982 | 140900 | 20.47% |
| 2025-03-06 | 27.08 | 28.93 | 1.97 | 7.31% | 26.70 | 29.60 | 564377 | 159048 | 23.24% |
| 2025-03-05 | 26.93 | 26.96 | -0.08 | -0.30% | 25.38 | 27.36 | 391546 | 102957 | 16.12% |
| 2025-03-04 | 25.20 | 27.04 | 1.08 | 4.16% | 25.00 | 27.24 | 391095 | 104373 | 16.11% |
| 2025-03-03 | 24.25 | 25.96 | 1.71 | 7.05% | 23.71 | 27.89 | 421016 | 110491 | 17.34% |
| 2025-02-28 | 27.11 | 24.25 | -3.13 | -11.43% | 23.95 | 27.18 | 347584 | 88678 | 14.31% |
| 2025-02-27 | 25.93 | 27.38 | 1.39 | 5.35% | 25.73 | 27.49 | 478448 | 127973 | 19.70% |
| 2025-02-26 | 26.01 | 25.99 | 0.04 | 0.15% | 25.40 | 26.26 | 201498 | 51856 | 8.30% |
| 2025-02-25 | 25.48 | 25.95 | -0.12 | -0.46% | 25.00 | 27.00 | 267587 | 69467 | 11.02% |
| 2025-02-24 | 26.01 | 26.07 | -0.09 | -0.34% | 25.42 | 26.45 | 243726 | 63298 | 10.04% |
| 2025-02-21 | 25.20 | 26.16 | 1.26 | 5.06% | 24.85 | 26.23 | 364423 | 93739 | 15.01% |
| 2025-02-20 | 24.85 | 24.90 | -0.02 | -0.08% | 24.27 | 25.00 | 173100 | 42711 | 7.13% |
| 2025-02-19 | 24.09 | 24.92 | 0.84 | 3.49% | 23.85 | 25.25 | 199567 | 49245 | 8.22% |
| 2025-02-18 | 25.61 | 24.08 | -1.89 | -7.28% | 24.00 | 25.86 | 286781 | 71167 | 11.81% |
| 2025-02-17 | 25.94 | 25.97 | 0.20 | 0.78% | 25.50 | 26.47 | 301817 | 78425 | 12.43% |
| 2025-02-14 | 25.33 | 25.77 | 0.57 | 2.26% | 25.10 | 26.25 | 326487 | 84007 | 13.45% |
| 2025-02-13 | 25.75 | 25.20 | -0.84 | -3.23% | 24.85 | 25.78 | 304506 | 77035 | 12.54% |
| 2025-02-12 | 26.10 | 26.04 | -0.14 | -0.53% | 25.70 | 26.40 | 302663 | 78663 | 12.46% |
| 2025-02-11 | 26.42 | 26.18 | -1.06 | -3.89% | 25.52 | 26.77 | 425983 | 111016 | 17.54% |
| 2025-02-10 | 25.33 | 27.24 | 2.38 | 9.57% | 25.00 | 29.13 | 560222 | 150751 | 23.07% |
| 2025-02-07 | 24.48 | 24.86 | 0.34 | 1.39% | 24.00 | 25.50 | 459594 | 113578 | 18.93% |
| 2025-02-06 | 23.50 | 24.52 | 0.70 | 2.94% | 23.30 | 24.77 | 354406 | 85771 | 14.60% |
| 2025-02-05 | 23.70 | 23.82 | 1.20 | 5.31% | 23.42 | 24.39 | 407195 | 97365 | 16.77% |
| 2025-01-27 | 23.71 | 22.62 | -0.59 | -2.54% | 22.59 | 23.77 | 223377 | 51287 | 9.20% |
| 2025-01-24 | 21.56 | 23.21 | 1.61 | 7.45% | 21.30 | 23.31 | 370921 | 83710 | 15.28% |
| 2025-01-23 | 22.00 | 21.60 | -0.09 | -0.41% | 21.60 | 22.86 | 224125 | 49873 | 9.23% |
| 2025-01-22 | 21.90 | 21.69 | -0.48 | -2.17% | 21.48 | 22.28 | 144908 | 31579 | 5.97% |
| 2025-01-21 | 22.40 | 22.17 | 0.02 | 0.09% | 21.51 | 22.45 | 182716 | 40079 | 7.52% |
| 2025-01-20 | 22.54 | 22.15 | -0.38 | -1.69% | 21.82 | 22.90 | 257433 | 57227 | 10.60% |
| 2025-01-17 | 22.74 | 22.53 | 0.19 | 0.85% | 22.18 | 23.34 | 330114 | 75427 | 13.59% |
| 2025-01-16 | 22.58 | 22.34 | 0.33 | 1.50% | 22.16 | 24.17 | 315717 | 72115 | 13.00% |
| 2025-01-15 | 22.49 | 22.01 | 0.05 | 0.23% | 21.90 | 22.82 | 286226 | 63664 | 11.79% |
| 2025-01-14 | 20.01 | 21.96 | 2.03 | 10.19% | 20.01 | 21.96 | 314880 | 66975 | 12.97% |
| 2025-01-13 | 18.91 | 19.93 | 0.67 | 3.48% | 18.62 | 20.18 | 228258 | 44951 | 9.40% |
| 2025-01-10 | 20.63 | 19.26 | -1.66 | -7.93% | 19.16 | 20.88 | 248940 | 49754 | 10.25% |
| 2025-01-09 | 21.01 | 20.92 | -0.28 | -1.32% | 20.76 | 21.58 | 222098 | 47054 | 9.15% |
| 2025-01-08 | 21.50 | 21.20 | -0.50 | -2.30% | 20.27 | 21.69 | 254522 | 53428 | 10.48% |
| 2025-01-07 | 20.85 | 21.70 | 0.94 | 4.53% | 20.80 | 21.83 | 247833 | 52837 | 10.21% |
| 2025-01-06 | 21.52 | 20.76 | -1.30 | -5.89% | 20.50 | 21.99 | 250781 | 53064 | 10.33% |
| 2025-01-03 | 24.68 | 22.06 | -2.61 | -10.58% | 21.88 | 24.80 | 374917 | 86296 | 15.44% |
| 2025-01-02 | 25.06 | 24.67 | -0.90 | -3.52% | 24.30 | 26.05 | 395728 | 98981 | 16.30% |
| 2024-12-31 | 28.68 | 25.57 | -3.12 | -10.87% | 25.48 | 28.87 | 682152 | 180405 | 28.09% |
| 2024-12-30 | 25.99 | 28.69 | 3.81 | 15.31% | 25.25 | 29.86 | 838883 | 237995 | 34.55% |
| 2024-12-27 | 25.80 | 24.88 | -0.62 | -2.43% | 24.61 | 26.01 | 416619 | 104977 | 17.16% |
| 2024-12-26 | 23.20 | 25.50 | 2.01 | 8.56% | 23.10 | 27.37 | 506691 | 128478 | 20.87% |
| 2024-12-25 | 25.09 | 23.49 | -2.67 | -10.21% | 22.89 | 25.49 | 415123 | 98550 | 17.10% |
| 2024-12-24 | 28.08 | 26.16 | -0.90 | -3.33% | 25.60 | 29.68 | 548700 | 151916 | 22.60% |
| 2024-12-23 | 26.44 | 27.06 | 0.17 | 0.63% | 25.59 | 28.50 | 522441 | 141405 | 21.51% |
| 2024-12-20 | 25.40 | 26.89 | 0.65 | 2.48% | 25.10 | 27.90 | 503202 | 135054 | 20.72% |
| 2024-12-19 | 23.85 | 26.24 | 1.81 | 7.41% | 23.72 | 26.95 | 478028 | 121528 | 19.69% |
| 2024-12-18 | 23.42 | 24.43 | 0.83 | 3.52% | 22.69 | 25.03 | 332345 | 80065 | 13.69% |
| 2024-12-17 | 25.40 | 23.60 | -2.51 | -9.61% | 23.47 | 26.00 | 346508 | 85386 | 14.27% |
| 2024-12-16 | 25.45 | 26.11 | 1.03 | 4.11% | 24.13 | 26.54 | 480831 | 121836 | 19.80% |
| 2024-12-13 | 25.90 | 25.08 | -0.90 | -3.46% | 25.01 | 28.10 | 773574 | 206839 | 31.86% |
| 2024-12-12 | 23.33 | 25.98 | 4.33 | 20.00% | 22.16 | 25.98 | 560953 | 133542 | 23.10% |
| 2024-12-11 | 20.50 | 21.65 | 1.07 | 5.20% | 20.39 | 22.00 | 238251 | 50787 | 9.81% |
| 2024-12-10 | 21.34 | 20.58 | 0.08 | 0.39% | 20.45 | 21.40 | 138078 | 28856 | 5.69% |
| 2024-12-09 | 20.64 | 20.50 | -0.13 | -0.63% | 20.30 | 21.07 | 136888 | 28300 | 5.64% |
| 2024-12-06 | 20.13 | 20.63 | 0.51 | 2.53% | 19.81 | 20.93 | 161957 | 33168 | 6.67% |