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 | 22.54 | 23.07 | 0.35 | 1.54% | 22.54 | 23.18 | 17249 | 3953 | 0.93% |
| 2025-03-13 | 23.60 | 22.72 | -0.96 | -4.05% | 22.48 | 23.60 | 27648 | 6364 | 1.50% |
| 2025-03-12 | 23.37 | 23.68 | 0.18 | 0.77% | 23.35 | 23.86 | 27100 | 6403 | 1.47% |
| 2025-03-11 | 23.43 | 23.50 | -0.25 | -1.05% | 23.17 | 23.62 | 20535 | 4805 | 1.11% |
| 2025-03-10 | 23.50 | 23.75 | 0.44 | 1.89% | 23.00 | 23.95 | 26555 | 6266 | 1.44% |
| 2025-03-07 | 23.79 | 23.31 | -0.49 | -2.06% | 23.20 | 23.84 | 25747 | 6050 | 1.39% |
| 2025-03-06 | 23.39 | 23.80 | 0.50 | 2.15% | 23.22 | 23.82 | 31765 | 7499 | 1.72% |
| 2025-03-05 | 23.30 | 23.30 | -0.18 | -0.77% | 22.81 | 23.49 | 31871 | 7345 | 1.72% |
| 2025-03-04 | 23.42 | 23.48 | -0.16 | -0.68% | 23.23 | 24.00 | 32074 | 7543 | 1.74% |
| 2025-03-03 | 23.90 | 23.64 | -0.37 | -1.54% | 23.42 | 24.20 | 24969 | 5940 | 1.35% |
| 2025-02-28 | 24.56 | 24.01 | -0.56 | -2.28% | 23.50 | 24.57 | 39118 | 9375 | 2.12% |
| 2025-02-27 | 24.31 | 24.57 | 0.24 | 0.99% | 23.76 | 24.88 | 47170 | 11478 | 2.55% |
| 2025-02-26 | 24.23 | 24.33 | 0.05 | 0.21% | 24.16 | 24.79 | 52879 | 12922 | 2.86% |
| 2025-02-25 | 23.90 | 24.28 | 0.09 | 0.37% | 23.70 | 24.50 | 45687 | 11046 | 2.47% |
| 2025-02-24 | 24.70 | 24.19 | -0.75 | -3.01% | 23.82 | 24.70 | 50963 | 12341 | 2.76% |
| 2025-02-21 | 24.66 | 24.94 | 0.03 | 0.12% | 24.66 | 25.34 | 54925 | 13693 | 2.97% |
| 2025-02-20 | 24.98 | 24.91 | -0.31 | -1.23% | 24.11 | 25.00 | 70102 | 17199 | 3.79% |
| 2025-02-19 | 24.55 | 25.22 | 0.67 | 2.73% | 24.55 | 25.25 | 71454 | 17868 | 3.87% |
| 2025-02-18 | 24.60 | 24.55 | -0.49 | -1.96% | 24.26 | 25.39 | 80830 | 20047 | 4.37% |
| 2025-02-17 | 26.39 | 25.04 | -2.78 | -9.99% | 25.04 | 26.43 | 140104 | 35750 | 7.58% |
| 2025-02-14 | 26.11 | 27.82 | 1.71 | 6.55% | 25.10 | 28.72 | 189578 | 50915 | 10.26% |
| 2025-02-13 | 23.60 | 26.11 | 2.37 | 9.98% | 23.20 | 26.11 | 131725 | 32945 | 7.13% |
| 2025-02-12 | 23.80 | 23.74 | -0.06 | -0.25% | 23.31 | 24.00 | 49031 | 11513 | 2.65% |
| 2025-02-11 | 24.01 | 23.80 | -0.73 | -2.98% | 23.63 | 24.88 | 126006 | 30441 | 6.82% |
| 2025-02-10 | 22.39 | 24.53 | 2.23 | 10.00% | 22.00 | 24.53 | 127492 | 30298 | 6.90% |
| 2025-02-07 | 22.69 | 22.30 | -0.25 | -1.11% | 21.92 | 22.69 | 30811 | 6883 | 1.67% |
| 2025-02-06 | 22.50 | 22.55 | 0.33 | 1.49% | 22.40 | 23.52 | 31266 | 7100 | 1.69% |
| 2025-02-05 | 21.87 | 22.22 | 0.41 | 1.88% | 21.63 | 22.60 | 23702 | 5227 | 1.28% |
| 2025-01-27 | 22.35 | 21.81 | -0.54 | -2.42% | 21.64 | 22.45 | 22253 | 4897 | 1.20% |
| 2025-01-24 | 21.90 | 22.35 | -0.23 | -1.02% | 21.33 | 22.58 | 46581 | 10255 | 2.52% |
| 2025-01-23 | 22.40 | 22.58 | 0.45 | 2.03% | 22.06 | 23.13 | 50656 | 11479 | 2.74% |
| 2025-01-22 | 22.08 | 22.13 | -0.19 | -0.85% | 21.80 | 22.71 | 28994 | 6439 | 1.57% |
| 2025-01-21 | 22.06 | 22.32 | 0.26 | 1.18% | 21.80 | 22.66 | 26130 | 5797 | 1.41% |
| 2025-01-20 | 21.56 | 22.06 | 0.58 | 2.70% | 21.36 | 22.79 | 26998 | 5937 | 1.46% |
| 2025-01-17 | 21.50 | 21.48 | -0.16 | -0.74% | 21.25 | 22.00 | 21198 | 4579 | 1.15% |
| 2025-01-16 | 22.70 | 21.64 | -0.86 | -3.82% | 21.56 | 22.70 | 31642 | 6976 | 1.71% |
| 2025-01-15 | 21.55 | 22.50 | 0.95 | 4.41% | 21.18 | 22.90 | 42586 | 9450 | 2.30% |
| 2025-01-14 | 20.62 | 21.55 | 0.92 | 4.46% | 20.54 | 22.00 | 36264 | 7687 | 1.96% |
| 2025-01-13 | 20.20 | 20.63 | -0.87 | -4.05% | 19.79 | 20.98 | 46478 | 9459 | 2.52% |
| 2025-01-10 | 22.85 | 21.50 | -1.61 | -6.97% | 21.40 | 23.50 | 47675 | 10685 | 2.58% |
| 2025-01-09 | 23.22 | 23.11 | -0.37 | -1.58% | 22.70 | 23.60 | 41383 | 9572 | 2.24% |
| 2025-01-08 | 22.62 | 23.48 | 0.56 | 2.44% | 22.50 | 24.38 | 50811 | 11749 | 2.75% |
| 2025-01-07 | 22.16 | 22.92 | 0.76 | 3.43% | 21.60 | 23.04 | 35239 | 7847 | 1.91% |
| 2025-01-06 | 21.76 | 22.16 | 0.18 | 0.82% | 21.28 | 23.00 | 45815 | 10240 | 2.48% |
| 2025-01-03 | 22.67 | 21.98 | -0.69 | -3.04% | 21.90 | 23.20 | 55361 | 12434 | 3.00% |
| 2025-01-02 | 22.20 | 22.67 | 0.66 | 3.00% | 21.63 | 24.21 | 67387 | 15725 | 3.65% |
| 2024-12-31 | 22.50 | 22.01 | -0.49 | -2.18% | 21.81 | 22.72 | 24484 | 5422 | 1.32% |
| 2024-12-30 | 22.59 | 22.50 | -0.21 | -0.92% | 22.38 | 23.50 | 35410 | 8089 | 1.92% |
| 2024-12-27 | 23.60 | 22.71 | -0.31 | -1.35% | 22.46 | 23.60 | 43576 | 9990 | 2.36% |
| 2024-12-26 | 20.74 | 23.02 | 2.09 | 9.99% | 20.74 | 23.02 | 35711 | 7933 | 1.93% |
| 2024-12-25 | 21.60 | 20.93 | -0.50 | -2.33% | 20.39 | 21.60 | 25110 | 5216 | 1.36% |
| 2024-12-24 | 21.52 | 21.43 | -0.05 | -0.23% | 20.91 | 22.07 | 24492 | 5239 | 1.33% |
| 2024-12-23 | 23.50 | 21.48 | -2.04 | -8.67% | 21.34 | 23.66 | 43404 | 9655 | 2.35% |
| 2024-12-20 | 23.40 | 23.52 | 0.74 | 3.25% | 22.85 | 24.30 | 75160 | 17714 | 4.07% |
| 2024-12-19 | 20.50 | 22.78 | 2.07 | 10.00% | 20.21 | 22.78 | 60888 | 13500 | 3.29% |
| 2024-12-18 | 20.97 | 20.71 | -0.10 | -0.48% | 20.50 | 21.24 | 31100 | 6481 | 1.68% |
| 2024-12-17 | 22.56 | 20.81 | -1.88 | -8.29% | 20.47 | 22.96 | 67618 | 14448 | 3.66% |
| 2024-12-16 | 25.24 | 22.69 | -2.52 | -10.00% | 22.69 | 25.58 | 64472 | 15262 | 3.49% |
| 2024-12-13 | 24.50 | 25.21 | 0.86 | 3.53% | 24.34 | 25.98 | 60142 | 15171 | 3.25% |
| 2024-12-12 | 24.41 | 24.35 | -0.03 | -0.12% | 24.02 | 24.56 | 20444 | 4959 | 1.11% |
| 2024-12-11 | 24.50 | 24.38 | -0.16 | -0.65% | 23.80 | 24.59 | 24053 | 5837 | 1.30% |
| 2024-12-10 | 25.55 | 24.54 | -0.49 | -1.96% | 24.40 | 26.00 | 51657 | 12994 | 2.80% |
| 2024-12-09 | 23.91 | 25.03 | 0.89 | 3.69% | 23.83 | 25.16 | 54179 | 13330 | 2.93% |
| 2024-12-06 | 24.56 | 24.14 | -0.40 | -1.63% | 23.33 | 25.00 | 57269 | 13659 | 3.10% |