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 | 23.66 | 24.56 | 0.72 | 3.02% | 23.48 | 24.72 | 43413 | 10470 | 3.03% |
| 2025-03-13 | 25.00 | 23.84 | -1.26 | -5.02% | 23.45 | 25.20 | 66550 | 15967 | 4.65% |
| 2025-03-12 | 25.02 | 25.10 | 0.18 | 0.72% | 24.72 | 25.54 | 51079 | 12859 | 3.57% |
| 2025-03-11 | 24.90 | 24.92 | -0.59 | -2.31% | 24.52 | 25.55 | 60992 | 15208 | 4.26% |
| 2025-03-10 | 24.70 | 25.51 | 1.03 | 4.21% | 24.53 | 26.16 | 90551 | 23066 | 6.32% |
| 2025-03-07 | 24.39 | 24.48 | -0.14 | -0.57% | 24.00 | 24.98 | 49843 | 12191 | 3.48% |
| 2025-03-06 | 24.30 | 24.62 | 0.43 | 1.78% | 24.03 | 24.97 | 53994 | 13307 | 3.77% |
| 2025-03-05 | 23.86 | 24.19 | 0.33 | 1.38% | 23.64 | 24.40 | 50717 | 12175 | 3.54% |
| 2025-03-04 | 23.00 | 23.86 | 0.69 | 2.98% | 22.85 | 24.33 | 57631 | 13738 | 4.02% |
| 2025-03-03 | 23.62 | 23.17 | 0.01 | 0.04% | 22.94 | 23.83 | 47069 | 10998 | 3.29% |
| 2025-02-28 | 25.00 | 23.16 | -2.16 | -8.53% | 23.13 | 25.11 | 86361 | 20563 | 6.03% |
| 2025-02-27 | 25.40 | 25.32 | -0.33 | -1.29% | 24.62 | 25.79 | 88495 | 22279 | 6.18% |
| 2025-02-26 | 25.84 | 25.65 | -0.32 | -1.23% | 25.37 | 27.25 | 133614 | 34987 | 9.33% |
| 2025-02-25 | 24.05 | 25.97 | 1.43 | 5.83% | 23.99 | 26.50 | 119800 | 30462 | 8.37% |
| 2025-02-24 | 24.85 | 24.54 | 0.07 | 0.29% | 23.92 | 25.46 | 100571 | 24832 | 7.02% |
| 2025-02-21 | 24.75 | 24.47 | -0.27 | -1.09% | 23.88 | 24.92 | 103246 | 25109 | 7.21% |
| 2025-02-20 | 24.63 | 24.74 | 0.59 | 2.44% | 24.41 | 26.25 | 183997 | 46102 | 12.85% |
| 2025-02-19 | 22.30 | 24.15 | 1.80 | 8.05% | 22.01 | 24.56 | 127497 | 30177 | 8.90% |
| 2025-02-18 | 21.58 | 22.35 | 0.77 | 3.57% | 21.40 | 23.07 | 120252 | 26801 | 8.40% |
| 2025-02-17 | 20.79 | 21.58 | 0.88 | 4.25% | 20.61 | 21.62 | 67377 | 14239 | 4.71% |
| 2025-02-14 | 20.96 | 20.70 | -0.38 | -1.80% | 20.46 | 21.12 | 48369 | 10045 | 3.38% |
| 2025-02-13 | 21.59 | 21.08 | -0.67 | -3.08% | 21.01 | 21.70 | 68843 | 14663 | 4.81% |
| 2025-02-12 | 21.00 | 21.75 | 0.79 | 3.77% | 20.69 | 21.88 | 85527 | 18330 | 5.97% |
| 2025-02-11 | 21.20 | 20.96 | -0.30 | -1.41% | 20.77 | 21.23 | 53429 | 11205 | 3.73% |
| 2025-02-10 | 21.10 | 21.26 | 0.25 | 1.19% | 20.62 | 21.33 | 74731 | 15701 | 5.22% |
| 2025-02-07 | 20.77 | 21.01 | 0.28 | 1.35% | 20.53 | 21.22 | 79404 | 16606 | 5.55% |
| 2025-02-06 | 19.71 | 20.73 | 0.95 | 4.80% | 19.45 | 20.86 | 102671 | 21015 | 7.17% |
| 2025-02-05 | 19.89 | 19.78 | 0.26 | 1.33% | 19.53 | 20.05 | 52234 | 10335 | 3.65% |
| 2025-01-27 | 20.80 | 19.52 | -1.28 | -6.15% | 19.52 | 20.80 | 57546 | 11468 | 4.02% |
| 2025-01-24 | 20.50 | 20.80 | 0.40 | 1.96% | 20.10 | 20.93 | 51662 | 10620 | 3.61% |
| 2025-01-23 | 20.85 | 20.40 | -0.35 | -1.69% | 20.33 | 21.18 | 75663 | 15717 | 5.28% |
| 2025-01-22 | 19.66 | 20.75 | 1.09 | 5.54% | 19.56 | 21.48 | 112011 | 23240 | 7.82% |
| 2025-01-21 | 19.23 | 19.66 | 0.53 | 2.77% | 18.79 | 19.68 | 61302 | 11850 | 4.28% |
| 2025-01-20 | 19.25 | 19.13 | 0.02 | 0.10% | 18.92 | 19.55 | 58980 | 11320 | 4.12% |
| 2025-01-17 | 18.68 | 19.11 | 0.28 | 1.49% | 18.68 | 19.52 | 51023 | 9758 | 3.56% |
| 2025-01-16 | 19.35 | 18.83 | -0.37 | -1.93% | 18.61 | 19.75 | 59672 | 11404 | 4.17% |
| 2025-01-15 | 19.80 | 19.20 | -0.60 | -3.03% | 18.98 | 19.94 | 56802 | 10932 | 3.97% |
| 2025-01-14 | 18.35 | 19.80 | 1.45 | 7.90% | 18.35 | 19.80 | 39905 | 7722 | 2.79% |
| 2025-01-13 | 18.60 | 18.35 | -0.37 | -1.98% | 17.94 | 18.88 | 31740 | 5821 | 2.22% |
| 2025-01-10 | 19.25 | 18.72 | -0.66 | -3.41% | 18.68 | 20.18 | 45386 | 8784 | 3.17% |
| 2025-01-09 | 19.20 | 19.38 | 0.15 | 0.78% | 19.10 | 19.71 | 28337 | 5498 | 1.98% |
| 2025-01-08 | 19.40 | 19.23 | -0.42 | -2.14% | 18.41 | 19.51 | 41785 | 7932 | 2.92% |
| 2025-01-07 | 18.97 | 19.65 | 0.83 | 4.41% | 18.75 | 19.65 | 38123 | 7342 | 2.66% |
| 2025-01-06 | 20.04 | 18.82 | -1.33 | -6.60% | 18.62 | 20.22 | 54214 | 10449 | 3.79% |
| 2025-01-03 | 22.68 | 20.15 | -2.32 | -10.32% | 19.89 | 22.79 | 66439 | 13966 | 4.64% |
| 2025-01-02 | 21.82 | 22.47 | 0.34 | 1.54% | 21.25 | 23.98 | 70567 | 16026 | 4.93% |
| 2024-12-31 | 21.35 | 22.13 | 0.67 | 3.12% | 21.32 | 22.98 | 61416 | 13760 | 4.29% |
| 2024-12-30 | 22.00 | 21.46 | -0.75 | -3.38% | 21.28 | 22.26 | 36247 | 7853 | 2.53% |
| 2024-12-27 | 22.99 | 22.21 | -0.89 | -3.85% | 22.16 | 23.26 | 37150 | 8437 | 2.59% |
| 2024-12-26 | 22.97 | 23.10 | -0.09 | -0.39% | 22.85 | 23.69 | 36594 | 8526 | 2.56% |
| 2024-12-25 | 23.60 | 23.19 | -1.11 | -4.57% | 22.85 | 23.93 | 42310 | 9883 | 2.95% |
| 2024-12-24 | 23.39 | 24.30 | 0.30 | 1.25% | 22.20 | 24.60 | 83536 | 19505 | 5.83% |
| 2024-12-23 | 23.00 | 24.00 | 1.38 | 6.10% | 22.54 | 25.28 | 103142 | 24834 | 7.20% |
| 2024-12-20 | 21.85 | 22.62 | 0.55 | 2.49% | 21.85 | 22.91 | 30673 | 6912 | 2.14% |
| 2024-12-19 | 21.47 | 22.07 | 0.18 | 0.82% | 21.47 | 22.55 | 26802 | 5929 | 1.87% |
| 2024-12-18 | 21.16 | 21.89 | 0.49 | 2.29% | 21.02 | 22.09 | 29459 | 6387 | 2.06% |
| 2024-12-17 | 21.97 | 21.40 | -0.44 | -2.01% | 20.98 | 22.18 | 31796 | 6785 | 2.22% |
| 2024-12-16 | 22.84 | 21.84 | -1.40 | -6.02% | 21.70 | 23.04 | 49001 | 10900 | 3.42% |
| 2024-12-13 | 22.50 | 23.24 | 0.48 | 2.11% | 22.40 | 23.82 | 76006 | 17585 | 5.31% |
| 2024-12-12 | 22.83 | 22.76 | -0.12 | -0.52% | 22.20 | 23.09 | 60084 | 13583 | 4.20% |
| 2024-12-11 | 23.40 | 22.88 | -0.48 | -2.05% | 22.51 | 23.85 | 65739 | 15109 | 4.59% |
| 2024-12-10 | 23.50 | 23.36 | 0.36 | 1.57% | 22.71 | 24.20 | 97999 | 23112 | 6.84% |
| 2024-12-09 | 24.00 | 23.00 | -1.00 | -4.17% | 22.77 | 24.85 | 117084 | 27838 | 8.18% |
| 2024-12-06 | 26.03 | 24.00 | -1.55 | -6.07% | 23.58 | 26.29 | 188663 | 46121 | 13.18% |