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 | 25.28 | 25.46 | 0.22 | 0.87% | 24.99 | 25.55 | 26212 | 6646 | 5.29% |
| 2025-03-13 | 25.36 | 25.24 | -0.15 | -0.59% | 24.80 | 25.50 | 18837 | 4738 | 3.80% |
| 2025-03-12 | 25.39 | 25.39 | 0.00 | 0.00% | 25.16 | 25.61 | 19975 | 5066 | 4.03% |
| 2025-03-11 | 24.85 | 25.39 | 0.29 | 1.16% | 24.63 | 25.50 | 26873 | 6746 | 5.42% |
| 2025-03-10 | 24.46 | 25.10 | 0.74 | 3.04% | 24.36 | 25.38 | 29430 | 7353 | 5.94% |
| 2025-03-07 | 24.33 | 24.36 | 0.06 | 0.25% | 24.05 | 24.44 | 12859 | 3124 | 2.60% |
| 2025-03-06 | 24.26 | 24.30 | 0.14 | 0.58% | 24.21 | 24.62 | 16598 | 4045 | 3.35% |
| 2025-03-05 | 24.20 | 24.16 | -0.09 | -0.37% | 23.91 | 24.39 | 11051 | 2660 | 2.23% |
| 2025-03-04 | 23.82 | 24.25 | 0.43 | 1.81% | 23.72 | 24.38 | 16532 | 4003 | 3.34% |
| 2025-03-03 | 24.45 | 23.82 | -0.58 | -2.38% | 23.77 | 24.56 | 29755 | 7199 | 6.01% |
| 2025-02-28 | 24.55 | 24.40 | -0.31 | -1.25% | 24.28 | 24.96 | 25402 | 6229 | 5.13% |
| 2025-02-27 | 24.30 | 24.71 | 0.41 | 1.69% | 24.17 | 25.30 | 31478 | 7758 | 6.35% |
| 2025-02-26 | 23.63 | 24.30 | 0.61 | 2.57% | 23.63 | 24.59 | 25130 | 6099 | 5.07% |
| 2025-02-25 | 23.79 | 23.69 | -0.16 | -0.67% | 23.62 | 23.97 | 14435 | 3434 | 2.91% |
| 2025-02-24 | 24.00 | 23.85 | -0.11 | -0.46% | 23.60 | 24.20 | 21572 | 5151 | 4.35% |
| 2025-02-21 | 24.02 | 23.96 | -0.18 | -0.75% | 23.91 | 24.25 | 17672 | 4249 | 3.57% |
| 2025-02-20 | 23.70 | 24.14 | 0.45 | 1.90% | 23.66 | 24.48 | 29086 | 7022 | 5.87% |
| 2025-02-19 | 22.76 | 23.69 | 0.99 | 4.36% | 22.73 | 23.72 | 27211 | 6323 | 5.49% |
| 2025-02-18 | 23.10 | 22.70 | -0.33 | -1.43% | 22.63 | 23.58 | 20660 | 4762 | 4.17% |
| 2025-02-17 | 22.86 | 23.03 | 0.33 | 1.45% | 22.64 | 23.03 | 16759 | 3833 | 3.38% |
| 2025-02-14 | 22.92 | 22.70 | -0.18 | -0.79% | 22.62 | 23.07 | 19957 | 4553 | 4.03% |
| 2025-02-13 | 23.04 | 22.88 | -0.25 | -1.08% | 22.82 | 23.51 | 22501 | 5210 | 4.54% |
| 2025-02-12 | 22.92 | 23.13 | 0.09 | 0.39% | 22.91 | 23.16 | 15677 | 3607 | 3.16% |
| 2025-02-11 | 22.87 | 23.04 | 0.17 | 0.74% | 22.64 | 23.10 | 17724 | 4061 | 3.58% |
| 2025-02-10 | 22.95 | 22.87 | -0.09 | -0.39% | 22.65 | 23.08 | 18567 | 4231 | 3.75% |
| 2025-02-07 | 23.00 | 22.96 | 0.07 | 0.31% | 22.66 | 23.24 | 22904 | 5265 | 4.62% |
| 2025-02-06 | 22.45 | 22.89 | 0.44 | 1.96% | 22.05 | 22.94 | 22007 | 4986 | 4.44% |
| 2025-02-05 | 23.45 | 22.45 | -0.97 | -4.14% | 22.36 | 23.45 | 35285 | 8005 | 7.12% |
| 2025-01-27 | 23.48 | 23.42 | -0.03 | -0.13% | 23.16 | 23.83 | 26873 | 6326 | 5.42% |
| 2025-01-24 | 24.85 | 23.45 | -1.48 | -5.94% | 23.13 | 24.85 | 45056 | 10596 | 9.09% |
| 2025-01-23 | 24.75 | 24.93 | 0.20 | 0.81% | 24.56 | 25.36 | 31069 | 7765 | 6.27% |
| 2025-01-22 | 24.47 | 24.73 | 0.43 | 1.77% | 24.22 | 24.78 | 21377 | 5251 | 4.32% |
| 2025-01-21 | 24.33 | 24.30 | 0.22 | 0.91% | 23.72 | 24.50 | 12473 | 3007 | 2.52% |
| 2025-01-20 | 23.67 | 24.08 | 0.44 | 1.86% | 23.67 | 24.38 | 12477 | 3002 | 2.52% |
| 2025-01-17 | 23.29 | 23.64 | 0.51 | 2.20% | 22.91 | 23.68 | 11352 | 2656 | 2.29% |
| 2025-01-16 | 23.45 | 23.13 | -0.01 | -0.04% | 22.94 | 23.48 | 10540 | 2443 | 2.13% |
| 2025-01-15 | 23.45 | 23.14 | -0.30 | -1.28% | 23.05 | 23.68 | 11059 | 2580 | 2.23% |
| 2025-01-14 | 22.77 | 23.44 | 0.72 | 3.17% | 22.61 | 23.47 | 14029 | 3246 | 2.83% |
| 2025-01-13 | 21.75 | 22.72 | 0.72 | 3.27% | 21.55 | 22.82 | 16588 | 3715 | 3.35% |
| 2025-01-10 | 22.21 | 22.00 | -0.21 | -0.95% | 22.00 | 22.44 | 10112 | 2248 | 2.04% |
| 2025-01-09 | 22.14 | 22.21 | -0.18 | -0.80% | 22.12 | 22.58 | 8553 | 1910 | 1.73% |
| 2025-01-08 | 22.44 | 22.39 | 0.02 | 0.09% | 21.64 | 22.49 | 14142 | 3130 | 2.85% |
| 2025-01-07 | 22.01 | 22.37 | 0.28 | 1.27% | 21.92 | 22.60 | 14810 | 3292 | 2.99% |
| 2025-01-06 | 22.08 | 22.09 | -0.07 | -0.32% | 21.41 | 22.50 | 15032 | 3316 | 3.03% |
| 2025-01-03 | 22.68 | 22.16 | -0.69 | -3.02% | 22.06 | 23.05 | 15916 | 3597 | 3.21% |
| 2025-01-02 | 23.06 | 22.85 | -0.20 | -0.87% | 22.65 | 23.58 | 16171 | 3739 | 3.26% |
| 2024-12-31 | 23.30 | 23.05 | -0.33 | -1.41% | 22.83 | 23.48 | 16007 | 3702 | 3.23% |
| 2024-12-30 | 23.65 | 23.38 | -0.29 | -1.23% | 23.04 | 23.73 | 11013 | 2581 | 2.22% |
| 2024-12-27 | 23.79 | 23.67 | -0.12 | -0.50% | 23.41 | 24.11 | 12792 | 3031 | 2.58% |
| 2024-12-26 | 23.37 | 23.79 | 0.57 | 2.45% | 23.17 | 24.17 | 15540 | 3694 | 3.14% |
| 2024-12-25 | 23.65 | 23.22 | -0.57 | -2.40% | 22.86 | 23.80 | 14439 | 3348 | 2.91% |
| 2024-12-24 | 23.47 | 23.79 | 0.42 | 1.80% | 23.40 | 23.83 | 9669 | 2285 | 1.95% |
| 2024-12-23 | 24.29 | 23.37 | -0.90 | -3.71% | 23.28 | 24.34 | 14697 | 3484 | 2.97% |
| 2024-12-20 | 23.98 | 24.27 | 0.44 | 1.85% | 23.74 | 24.38 | 10717 | 2587 | 2.16% |
| 2024-12-19 | 23.99 | 23.83 | -0.42 | -1.73% | 23.65 | 24.34 | 14269 | 3406 | 2.88% |
| 2024-12-18 | 23.98 | 24.25 | 0.27 | 1.13% | 23.65 | 24.40 | 14656 | 3539 | 2.96% |
| 2024-12-17 | 24.81 | 23.98 | -0.85 | -3.42% | 23.85 | 24.99 | 15236 | 3700 | 3.08% |
| 2024-12-16 | 24.58 | 24.83 | 0.06 | 0.24% | 24.58 | 25.35 | 13868 | 3468 | 2.80% |
| 2024-12-13 | 25.04 | 24.77 | -0.49 | -1.94% | 24.66 | 25.38 | 13045 | 3261 | 2.63% |
| 2024-12-12 | 25.39 | 25.26 | 0.03 | 0.12% | 24.95 | 25.39 | 13481 | 3396 | 2.72% |
| 2024-12-11 | 25.40 | 25.23 | -0.18 | -0.71% | 25.01 | 25.52 | 13242 | 3344 | 2.67% |
| 2024-12-10 | 26.26 | 25.41 | -0.31 | -1.21% | 25.36 | 26.67 | 30096 | 7779 | 6.08% |
| 2024-12-09 | 24.80 | 25.72 | 0.97 | 3.92% | 24.73 | 25.86 | 27957 | 7103 | 5.64% |
| 2024-12-06 | 24.50 | 24.75 | 0.25 | 1.02% | 24.11 | 24.79 | 14915 | 3646 | 3.01% |