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 | 22.68 | 22.92 | 0.31 | 1.37% | 22.31 | 22.95 | 37576 | 8524 | 6.38% |
| 2025-03-13 | 23.48 | 22.61 | -0.90 | -3.83% | 22.34 | 23.75 | 58069 | 13235 | 9.86% |
| 2025-03-12 | 23.48 | 23.51 | 0.07 | 0.30% | 23.38 | 24.00 | 58345 | 13783 | 9.91% |
| 2025-03-11 | 22.86 | 23.44 | 0.39 | 1.69% | 22.70 | 23.56 | 53538 | 12375 | 9.09% |
| 2025-03-10 | 23.15 | 23.05 | -0.22 | -0.95% | 22.79 | 23.39 | 35167 | 8086 | 5.97% |
| 2025-03-07 | 23.72 | 23.27 | -0.44 | -1.86% | 23.10 | 23.90 | 47878 | 11225 | 8.13% |
| 2025-03-06 | 23.79 | 23.71 | -0.09 | -0.38% | 23.60 | 24.00 | 59369 | 14131 | 10.08% |
| 2025-03-05 | 23.72 | 23.80 | 0.14 | 0.59% | 23.15 | 23.96 | 63201 | 14886 | 10.73% |
| 2025-03-04 | 22.79 | 23.66 | 0.79 | 3.45% | 22.60 | 24.47 | 97158 | 23108 | 16.50% |
| 2025-03-03 | 22.79 | 22.87 | 0.31 | 1.37% | 22.72 | 23.23 | 53222 | 12235 | 9.04% |
| 2025-02-28 | 24.61 | 22.56 | -1.83 | -7.50% | 22.55 | 24.75 | 78997 | 18433 | 13.42% |
| 2025-02-27 | 24.90 | 24.39 | -0.67 | -2.67% | 23.80 | 25.12 | 107674 | 26251 | 18.29% |
| 2025-02-26 | 25.40 | 25.06 | -0.29 | -1.14% | 24.95 | 25.97 | 140340 | 35693 | 23.83% |
| 2025-02-25 | 24.88 | 25.35 | 1.35 | 5.63% | 24.85 | 26.26 | 210597 | 53644 | 35.77% |
| 2025-02-24 | 24.59 | 24.00 | -0.59 | -2.40% | 23.60 | 25.05 | 189601 | 45949 | 32.20% |
| 2025-02-21 | 24.96 | 24.59 | -0.07 | -0.28% | 24.37 | 26.83 | 276042 | 70440 | 46.88% |
| 2025-02-20 | 23.78 | 24.66 | 1.57 | 6.80% | 23.20 | 25.25 | 265589 | 64403 | 45.11% |
| 2025-02-19 | 20.99 | 23.09 | 2.10 | 10.00% | 20.88 | 23.09 | 76481 | 17045 | 12.99% |
| 2025-02-18 | 21.69 | 20.99 | -0.75 | -3.45% | 20.90 | 21.79 | 40965 | 8748 | 6.96% |
| 2025-02-17 | 21.82 | 21.74 | -0.09 | -0.41% | 21.53 | 21.99 | 40239 | 8766 | 6.83% |
| 2025-02-14 | 21.77 | 21.83 | 0.03 | 0.14% | 21.60 | 22.40 | 54269 | 11958 | 9.22% |
| 2025-02-13 | 22.18 | 21.80 | -0.35 | -1.58% | 21.80 | 22.65 | 70883 | 15731 | 12.04% |
| 2025-02-12 | 22.06 | 22.15 | -0.18 | -0.81% | 22.06 | 22.96 | 87114 | 19518 | 14.80% |
| 2025-02-11 | 21.50 | 22.33 | 0.85 | 3.96% | 21.20 | 22.43 | 96789 | 21176 | 16.44% |
| 2025-02-10 | 21.02 | 21.48 | 0.42 | 1.99% | 20.92 | 21.48 | 47296 | 10054 | 8.03% |
| 2025-02-07 | 21.03 | 21.06 | 0.02 | 0.10% | 20.81 | 21.38 | 55136 | 11645 | 9.36% |
| 2025-02-06 | 20.49 | 21.04 | 0.38 | 1.84% | 20.32 | 21.08 | 42894 | 8913 | 7.29% |
| 2025-02-05 | 20.60 | 20.66 | 0.16 | 0.78% | 20.43 | 20.70 | 26943 | 5541 | 4.58% |
| 2025-01-27 | 21.34 | 20.50 | -0.65 | -3.07% | 20.44 | 21.34 | 35589 | 7385 | 6.04% |
| 2025-01-24 | 21.01 | 21.15 | -0.24 | -1.12% | 20.88 | 21.24 | 56656 | 11951 | 9.62% |
| 2025-01-23 | 20.95 | 21.39 | 0.57 | 2.74% | 20.70 | 22.02 | 92586 | 19760 | 15.72% |
| 2025-01-22 | 20.12 | 20.82 | 0.77 | 3.84% | 19.81 | 21.12 | 84956 | 17489 | 14.43% |
| 2025-01-21 | 20.33 | 20.05 | -0.11 | -0.55% | 19.76 | 20.35 | 27808 | 5557 | 4.72% |
| 2025-01-20 | 20.28 | 20.16 | 0.08 | 0.40% | 20.04 | 20.48 | 28383 | 5734 | 4.82% |
| 2025-01-17 | 19.94 | 20.08 | -0.07 | -0.35% | 19.85 | 20.24 | 29622 | 5946 | 5.03% |
| 2025-01-16 | 20.34 | 20.15 | 0.19 | 0.95% | 19.96 | 20.42 | 37212 | 7525 | 6.32% |
| 2025-01-15 | 20.18 | 19.96 | -0.22 | -1.09% | 19.92 | 20.36 | 30530 | 6136 | 5.19% |
| 2025-01-14 | 19.58 | 20.18 | 0.76 | 3.91% | 19.40 | 20.18 | 43987 | 8774 | 7.47% |
| 2025-01-13 | 19.01 | 19.42 | -0.03 | -0.15% | 18.94 | 19.58 | 21828 | 4211 | 3.71% |
| 2025-01-10 | 19.81 | 19.45 | -0.30 | -1.52% | 19.36 | 20.30 | 38498 | 7639 | 6.54% |
| 2025-01-09 | 19.65 | 19.75 | 0.00 | 0.00% | 19.53 | 20.05 | 23678 | 4701 | 4.02% |
| 2025-01-08 | 19.38 | 19.75 | 0.16 | 0.82% | 19.00 | 20.14 | 40609 | 7948 | 6.90% |
| 2025-01-07 | 18.95 | 19.59 | 0.59 | 3.11% | 18.89 | 19.59 | 31895 | 6148 | 5.42% |
| 2025-01-06 | 18.90 | 19.00 | 0.08 | 0.42% | 18.37 | 19.40 | 31558 | 5990 | 5.36% |
| 2025-01-03 | 20.22 | 18.92 | -1.26 | -6.24% | 18.92 | 20.40 | 49008 | 9540 | 8.32% |
| 2025-01-02 | 20.48 | 20.18 | -0.43 | -2.09% | 19.93 | 21.01 | 36926 | 7553 | 6.27% |
| 2024-12-31 | 20.92 | 20.61 | -0.28 | -1.34% | 20.41 | 21.11 | 36669 | 7624 | 6.23% |
| 2024-12-30 | 20.95 | 20.89 | -0.12 | -0.57% | 20.42 | 21.15 | 33063 | 6887 | 5.62% |
| 2024-12-27 | 21.01 | 21.01 | 0.14 | 0.67% | 20.85 | 21.38 | 33158 | 7019 | 5.63% |
| 2024-12-26 | 20.54 | 20.87 | 0.33 | 1.61% | 20.54 | 21.12 | 36733 | 7686 | 6.24% |
| 2024-12-25 | 21.49 | 20.54 | -0.86 | -4.02% | 20.29 | 21.49 | 48187 | 9940 | 8.18% |
| 2024-12-24 | 21.12 | 21.40 | 0.50 | 2.39% | 20.45 | 21.45 | 53115 | 11124 | 9.02% |
| 2024-12-23 | 22.25 | 20.90 | -1.38 | -6.19% | 20.85 | 22.38 | 64389 | 13812 | 10.94% |
| 2024-12-20 | 21.87 | 22.28 | 0.46 | 2.11% | 21.87 | 22.56 | 52640 | 11703 | 8.94% |
| 2024-12-19 | 21.61 | 21.82 | -0.17 | -0.77% | 21.42 | 21.99 | 63587 | 13798 | 10.80% |
| 2024-12-18 | 22.18 | 21.99 | -0.20 | -0.90% | 21.75 | 22.76 | 59267 | 13202 | 10.07% |
| 2024-12-17 | 24.15 | 22.19 | -2.27 | -9.28% | 22.15 | 24.20 | 118869 | 27099 | 20.19% |
| 2024-12-16 | 24.00 | 24.46 | 0.62 | 2.60% | 23.75 | 25.46 | 179489 | 44144 | 30.48% |
| 2024-12-13 | 23.30 | 23.84 | 0.54 | 2.32% | 23.10 | 24.18 | 155026 | 36876 | 26.33% |
| 2024-12-12 | 23.02 | 23.30 | 0.17 | 0.73% | 22.60 | 23.45 | 87914 | 20258 | 14.93% |
| 2024-12-11 | 23.02 | 23.13 | -0.05 | -0.22% | 22.86 | 23.29 | 62257 | 14357 | 10.57% |
| 2024-12-10 | 23.76 | 23.18 | 0.05 | 0.22% | 23.01 | 23.79 | 90823 | 21246 | 15.43% |
| 2024-12-09 | 23.73 | 23.13 | -0.53 | -2.24% | 22.80 | 23.75 | 90908 | 21118 | 15.44% |