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 | 25.20 | 25.63 | 0.43 | 1.71% | 24.75 | 25.63 | 107985 | 27340 | 5.10% |
| 2025-03-13 | 25.99 | 25.20 | -0.72 | -2.78% | 25.00 | 26.34 | 109934 | 28032 | 5.20% |
| 2025-03-12 | 26.20 | 25.92 | -0.07 | -0.27% | 25.46 | 26.49 | 185298 | 48224 | 8.76% |
| 2025-03-11 | 25.90 | 25.99 | -0.72 | -2.70% | 25.51 | 26.30 | 197758 | 51029 | 9.35% |
| 2025-03-10 | 24.40 | 26.71 | 2.43 | 10.01% | 24.40 | 26.71 | 236605 | 62270 | 11.18% |
| 2025-03-07 | 24.54 | 24.28 | -0.45 | -1.82% | 24.10 | 25.05 | 73086 | 18001 | 3.45% |
| 2025-03-06 | 24.40 | 24.73 | -0.14 | -0.56% | 24.40 | 25.30 | 113128 | 28086 | 5.35% |
| 2025-03-05 | 23.09 | 24.87 | 1.79 | 7.76% | 23.09 | 25.31 | 143136 | 34976 | 6.77% |
| 2025-03-04 | 22.42 | 23.08 | 0.44 | 1.94% | 22.34 | 23.50 | 41981 | 9666 | 1.98% |
| 2025-03-03 | 22.90 | 22.64 | 0.02 | 0.09% | 22.39 | 22.99 | 42945 | 9737 | 2.03% |
| 2025-02-28 | 23.98 | 22.62 | -1.42 | -5.91% | 22.56 | 23.98 | 63387 | 14707 | 3.00% |
| 2025-02-27 | 24.49 | 24.04 | -0.48 | -1.96% | 23.47 | 24.65 | 65701 | 15739 | 3.11% |
| 2025-02-26 | 24.80 | 24.52 | -0.23 | -0.93% | 24.23 | 24.88 | 57282 | 13999 | 2.71% |
| 2025-02-25 | 24.83 | 24.75 | -0.48 | -1.90% | 24.44 | 25.19 | 75016 | 18585 | 3.55% |
| 2025-02-24 | 25.22 | 25.23 | 0.02 | 0.08% | 24.38 | 25.81 | 94368 | 23685 | 4.46% |
| 2025-02-21 | 24.35 | 25.21 | 0.81 | 3.32% | 24.20 | 25.35 | 101142 | 25080 | 4.78% |
| 2025-02-20 | 24.00 | 24.40 | 0.35 | 1.46% | 23.90 | 24.77 | 78672 | 19174 | 3.72% |
| 2025-02-19 | 22.95 | 24.05 | 1.09 | 4.75% | 22.86 | 24.45 | 72211 | 17190 | 3.41% |
| 2025-02-18 | 23.90 | 22.96 | -0.89 | -3.73% | 22.75 | 23.99 | 61598 | 14423 | 2.91% |
| 2025-02-17 | 24.09 | 23.85 | -0.25 | -1.04% | 23.67 | 24.35 | 75460 | 18106 | 3.57% |
| 2025-02-14 | 23.99 | 24.10 | 0.18 | 0.75% | 23.78 | 24.55 | 64655 | 15578 | 3.06% |
| 2025-02-13 | 24.41 | 23.92 | -0.48 | -1.97% | 23.76 | 24.62 | 74698 | 17988 | 3.53% |
| 2025-02-12 | 24.00 | 24.40 | 0.18 | 0.74% | 24.00 | 24.59 | 64348 | 15686 | 3.04% |
| 2025-02-11 | 24.04 | 24.22 | 0.09 | 0.37% | 23.80 | 24.78 | 84624 | 20507 | 4.00% |
| 2025-02-10 | 23.71 | 24.13 | 0.47 | 1.99% | 23.71 | 24.17 | 78326 | 18767 | 3.70% |
| 2025-02-07 | 23.42 | 23.66 | 0.24 | 1.02% | 23.29 | 23.99 | 100300 | 23752 | 4.74% |
| 2025-02-06 | 22.85 | 23.42 | 0.46 | 2.00% | 22.50 | 23.45 | 82181 | 19049 | 3.88% |
| 2025-02-05 | 23.16 | 22.96 | 0.03 | 0.13% | 22.30 | 23.16 | 80510 | 18362 | 3.81% |
| 2025-01-27 | 23.80 | 22.93 | -1.14 | -4.74% | 22.69 | 24.05 | 119927 | 27933 | 5.67% |
| 2025-01-24 | 21.95 | 24.07 | 2.19 | 10.01% | 21.95 | 24.07 | 117850 | 27315 | 5.57% |
| 2025-01-23 | 22.22 | 21.88 | -0.04 | -0.18% | 21.88 | 22.96 | 51634 | 11553 | 2.44% |
| 2025-01-22 | 22.00 | 21.92 | -0.15 | -0.68% | 21.80 | 22.18 | 26085 | 5730 | 1.23% |
| 2025-01-21 | 22.32 | 22.07 | -0.23 | -1.03% | 21.94 | 22.54 | 38720 | 8559 | 1.83% |
| 2025-01-20 | 22.57 | 22.30 | -0.04 | -0.18% | 22.13 | 22.68 | 29409 | 6571 | 1.39% |
| 2025-01-17 | 22.00 | 22.34 | 0.29 | 1.32% | 21.80 | 22.65 | 51874 | 11559 | 2.45% |
| 2025-01-16 | 22.10 | 22.05 | -0.06 | -0.27% | 21.75 | 22.47 | 44434 | 9805 | 2.10% |
| 2025-01-15 | 22.48 | 22.11 | -0.39 | -1.73% | 22.00 | 22.48 | 50449 | 11199 | 2.38% |
| 2025-01-14 | 21.33 | 22.50 | 1.11 | 5.19% | 21.27 | 22.50 | 81953 | 18025 | 3.87% |
| 2025-01-13 | 20.32 | 21.39 | 0.77 | 3.73% | 19.92 | 21.48 | 63484 | 13343 | 3.00% |
| 2025-01-10 | 21.18 | 20.62 | -0.67 | -3.15% | 20.55 | 21.50 | 35786 | 7539 | 1.69% |
| 2025-01-09 | 20.86 | 21.29 | 0.13 | 0.61% | 20.86 | 21.54 | 37190 | 7950 | 1.76% |
| 2025-01-08 | 21.35 | 21.16 | -0.24 | -1.12% | 20.54 | 21.46 | 43773 | 9227 | 2.07% |
| 2025-01-07 | 20.97 | 21.40 | 0.44 | 2.10% | 20.86 | 21.41 | 35639 | 7544 | 1.68% |
| 2025-01-06 | 21.05 | 20.96 | -0.07 | -0.33% | 20.59 | 21.34 | 44425 | 9325 | 2.10% |
| 2025-01-03 | 22.14 | 21.03 | -1.23 | -5.53% | 20.99 | 22.50 | 56671 | 12260 | 2.68% |
| 2025-01-02 | 23.08 | 22.26 | -0.86 | -3.72% | 21.98 | 23.25 | 58099 | 13140 | 2.93% |
| 2024-12-31 | 24.00 | 23.12 | -0.79 | -3.30% | 23.07 | 24.20 | 57545 | 13490 | 2.91% |
| 2024-12-30 | 23.98 | 23.91 | -0.23 | -0.95% | 23.58 | 24.50 | 43250 | 10391 | 2.18% |
| 2024-12-27 | 24.59 | 24.14 | -0.66 | -2.66% | 24.07 | 24.79 | 76140 | 18567 | 3.85% |
| 2024-12-26 | 24.20 | 24.80 | 0.24 | 0.98% | 24.17 | 25.07 | 82390 | 20400 | 4.16% |
| 2024-12-25 | 24.14 | 24.56 | 0.43 | 1.78% | 23.32 | 24.90 | 99585 | 24052 | 5.03% |
| 2024-12-24 | 23.65 | 24.13 | 0.63 | 2.68% | 23.30 | 24.19 | 119233 | 28515 | 6.02% |
| 2024-12-23 | 25.08 | 23.50 | -1.90 | -7.48% | 23.45 | 25.44 | 129736 | 31444 | 6.55% |
| 2024-12-20 | 24.70 | 25.40 | 0.47 | 1.89% | 24.36 | 25.50 | 83483 | 20948 | 4.22% |
| 2024-12-19 | 24.85 | 24.93 | -0.43 | -1.70% | 24.65 | 25.36 | 112901 | 28156 | 5.70% |
| 2024-12-18 | 25.60 | 25.36 | 0.11 | 0.44% | 25.08 | 26.34 | 107673 | 27587 | 5.44% |
| 2024-12-17 | 26.99 | 25.25 | -1.83 | -6.76% | 25.18 | 27.20 | 127095 | 33106 | 6.42% |
| 2024-12-16 | 29.36 | 27.08 | -2.22 | -7.58% | 26.76 | 29.36 | 120988 | 33178 | 6.11% |
| 2024-12-13 | 29.52 | 29.30 | -0.81 | -2.69% | 28.84 | 30.19 | 100087 | 29415 | 5.05% |
| 2024-12-12 | 29.45 | 30.11 | 0.40 | 1.35% | 28.45 | 30.49 | 143440 | 42390 | 7.24% |
| 2024-12-11 | 29.01 | 29.71 | -0.09 | -0.30% | 28.67 | 30.15 | 111468 | 32820 | 5.63% |
| 2024-12-10 | 28.25 | 29.80 | 2.11 | 7.62% | 27.50 | 30.38 | 202382 | 58602 | 10.22% |
| 2024-12-09 | 28.00 | 27.69 | -0.43 | -1.53% | 27.47 | 28.88 | 98610 | 27723 | 4.98% |