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 | 30.00 | 29.87 | -0.09 | -0.30% | 29.57 | 30.43 | 19083 | 5702 | 1.35% |
| 2025-03-13 | 29.81 | 29.96 | 0.14 | 0.47% | 29.50 | 30.49 | 22439 | 6722 | 1.58% |
| 2025-03-12 | 29.00 | 29.82 | 0.95 | 3.29% | 28.68 | 30.27 | 30488 | 8992 | 2.15% |
| 2025-03-11 | 29.06 | 28.87 | -0.89 | -2.99% | 28.37 | 29.33 | 31013 | 8929 | 2.19% |
| 2025-03-10 | 31.19 | 29.76 | -1.43 | -4.58% | 29.07 | 31.21 | 41937 | 12456 | 2.96% |
| 2025-03-07 | 31.28 | 31.19 | -0.01 | -0.03% | 30.78 | 31.69 | 23969 | 7460 | 1.69% |
| 2025-03-06 | 31.91 | 31.20 | -0.72 | -2.26% | 31.09 | 31.91 | 32965 | 10336 | 2.33% |
| 2025-03-05 | 33.00 | 31.92 | -1.37 | -4.12% | 31.26 | 33.00 | 46534 | 14875 | 3.29% |
| 2025-03-04 | 30.26 | 33.29 | 3.03 | 10.01% | 30.02 | 33.29 | 54274 | 17629 | 3.83% |
| 2025-03-03 | 30.13 | 30.26 | 0.19 | 0.63% | 29.73 | 31.60 | 34315 | 10507 | 2.42% |
| 2025-02-28 | 30.58 | 30.07 | -0.72 | -2.34% | 29.66 | 31.19 | 33345 | 10148 | 2.36% |
| 2025-02-27 | 28.18 | 30.79 | 2.80 | 10.00% | 27.90 | 30.79 | 35339 | 10539 | 2.50% |
| 2025-02-26 | 27.79 | 27.99 | 0.22 | 0.79% | 27.79 | 28.34 | 17936 | 5034 | 1.27% |
| 2025-02-25 | 27.62 | 27.77 | -0.44 | -1.56% | 27.62 | 28.65 | 10129 | 2853 | 0.72% |
| 2025-02-24 | 27.85 | 28.21 | 0.33 | 1.18% | 27.50 | 28.60 | 15135 | 4255 | 1.07% |
| 2025-02-21 | 28.67 | 27.88 | -0.98 | -3.40% | 27.63 | 28.72 | 23817 | 6648 | 1.68% |
| 2025-02-20 | 28.17 | 28.86 | 1.16 | 4.19% | 27.81 | 29.10 | 24070 | 6904 | 1.70% |
| 2025-02-19 | 27.17 | 27.70 | 0.30 | 1.09% | 27.17 | 28.25 | 18757 | 5217 | 1.32% |
| 2025-02-18 | 28.15 | 27.40 | -0.65 | -2.32% | 27.27 | 28.16 | 16320 | 4509 | 1.15% |
| 2025-02-17 | 27.80 | 28.05 | 0.04 | 0.14% | 27.10 | 28.18 | 23654 | 6541 | 1.67% |
| 2025-02-14 | 28.55 | 28.01 | -0.87 | -3.01% | 27.61 | 28.60 | 25672 | 7202 | 1.81% |
| 2025-02-13 | 29.61 | 28.88 | -0.82 | -2.76% | 28.50 | 29.98 | 22383 | 6541 | 1.58% |
| 2025-02-12 | 29.94 | 29.70 | -0.40 | -1.33% | 29.40 | 30.26 | 24552 | 7306 | 1.73% |
| 2025-02-11 | 28.54 | 30.10 | 1.50 | 5.24% | 28.33 | 30.31 | 45031 | 13279 | 3.18% |
| 2025-02-10 | 28.26 | 28.60 | 0.34 | 1.20% | 27.79 | 28.69 | 26637 | 7537 | 1.88% |
| 2025-02-07 | 29.31 | 28.26 | -1.20 | -4.07% | 27.88 | 29.53 | 46832 | 13418 | 3.31% |
| 2025-02-06 | 29.02 | 29.46 | 0.44 | 1.52% | 28.12 | 29.50 | 37968 | 10916 | 2.68% |
| 2025-02-05 | 30.20 | 29.02 | -1.67 | -5.44% | 28.66 | 30.29 | 36895 | 10820 | 2.61% |
| 2025-01-27 | 30.20 | 30.69 | 0.88 | 2.95% | 29.91 | 31.06 | 32304 | 9848 | 2.28% |
| 2025-01-24 | 29.89 | 29.81 | 0.05 | 0.17% | 29.15 | 30.15 | 31270 | 9269 | 2.21% |
| 2025-01-23 | 30.76 | 29.76 | -1.11 | -3.60% | 29.50 | 31.03 | 38857 | 11708 | 2.74% |
| 2025-01-22 | 30.70 | 30.87 | 0.01 | 0.03% | 30.15 | 31.65 | 42672 | 13194 | 3.01% |
| 2025-01-21 | 30.00 | 30.86 | 0.68 | 2.25% | 29.69 | 31.38 | 37022 | 11344 | 2.62% |
| 2025-01-20 | 29.20 | 30.18 | 0.00 | 0.00% | 29.20 | 31.70 | 59895 | 18340 | 4.23% |
| 2025-01-17 | 27.69 | 30.18 | 2.24 | 8.02% | 27.57 | 30.73 | 90488 | 27032 | 6.39% |
| 2025-01-16 | 27.16 | 27.94 | 0.24 | 0.87% | 26.98 | 28.50 | 46591 | 12957 | 3.29% |
| 2025-01-15 | 27.56 | 27.70 | 0.14 | 0.51% | 27.20 | 28.31 | 61320 | 16967 | 4.33% |
| 2025-01-14 | 25.51 | 27.56 | 2.51 | 10.02% | 25.11 | 27.56 | 42837 | 11474 | 3.03% |
| 2025-01-13 | 24.91 | 25.05 | -0.59 | -2.30% | 24.50 | 25.68 | 47105 | 11845 | 3.33% |
| 2025-01-10 | 26.46 | 25.64 | -0.62 | -2.36% | 24.71 | 26.58 | 76120 | 19415 | 5.38% |
| 2025-01-09 | 26.60 | 26.26 | -0.42 | -1.57% | 26.00 | 26.66 | 48561 | 12765 | 3.43% |
| 2025-01-08 | 26.25 | 26.68 | -0.13 | -0.48% | 25.46 | 26.92 | 74889 | 19666 | 5.29% |
| 2025-01-07 | 26.21 | 26.81 | 0.21 | 0.79% | 26.13 | 28.01 | 92089 | 24738 | 6.50% |
| 2025-01-06 | 26.55 | 26.60 | 0.04 | 0.15% | 25.88 | 27.80 | 100991 | 26869 | 7.13% |
| 2025-01-03 | 25.62 | 26.56 | 0.71 | 2.75% | 24.28 | 27.30 | 139403 | 36383 | 9.85% |
| 2025-01-02 | 25.30 | 25.85 | 2.35 | 10.00% | 24.92 | 25.85 | 125441 | 32264 | 8.86% |
| 2024-12-31 | 23.50 | 23.50 | 2.14 | 10.02% | 23.50 | 23.50 | 17668 | 4152 | 1.25% |
| 2024-12-30 | 20.83 | 21.36 | 0.29 | 1.38% | 20.62 | 21.50 | 15808 | 3357 | 1.12% |
| 2024-12-27 | 20.90 | 21.07 | 0.17 | 0.81% | 20.74 | 21.38 | 14589 | 3081 | 1.03% |
| 2024-12-26 | 19.98 | 20.90 | 0.81 | 4.03% | 19.98 | 21.34 | 21863 | 4558 | 1.54% |
| 2024-12-25 | 20.27 | 20.09 | -0.36 | -1.76% | 19.69 | 20.52 | 15690 | 3140 | 1.11% |
| 2024-12-24 | 20.30 | 20.45 | 0.30 | 1.49% | 19.93 | 20.47 | 14328 | 2898 | 1.01% |
| 2024-12-23 | 21.16 | 20.15 | -0.94 | -4.46% | 20.09 | 21.25 | 21779 | 4478 | 1.54% |
| 2024-12-20 | 20.79 | 21.09 | 0.26 | 1.25% | 20.73 | 21.44 | 24068 | 5089 | 1.70% |
| 2024-12-19 | 20.40 | 20.83 | 0.02 | 0.10% | 20.22 | 21.09 | 21817 | 4540 | 1.54% |
| 2024-12-18 | 20.46 | 20.81 | 0.31 | 1.51% | 20.00 | 20.92 | 30042 | 6155 | 2.12% |
| 2024-12-17 | 22.18 | 20.50 | -1.69 | -7.62% | 20.42 | 22.20 | 44991 | 9447 | 3.18% |
| 2024-12-16 | 21.78 | 22.19 | 0.22 | 1.00% | 21.75 | 22.40 | 24784 | 5482 | 1.75% |
| 2024-12-13 | 22.33 | 21.97 | -0.57 | -2.53% | 21.81 | 22.59 | 32481 | 7192 | 2.29% |
| 2024-12-12 | 21.55 | 22.54 | 1.09 | 5.08% | 21.22 | 22.88 | 45409 | 10017 | 3.21% |
| 2024-12-11 | 21.19 | 21.45 | 0.40 | 1.90% | 21.05 | 21.86 | 24105 | 5171 | 1.70% |
| 2024-12-10 | 21.61 | 21.05 | 0.07 | 0.33% | 21.04 | 21.95 | 35014 | 7455 | 2.47% |
| 2024-12-09 | 20.60 | 20.98 | 0.30 | 1.45% | 20.31 | 21.10 | 36747 | 7625 | 2.60% |
| 2024-12-06 | 20.23 | 20.68 | 0.31 | 1.52% | 20.20 | 20.88 | 24844 | 5109 | 1.75% |