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 | 27.59 | 30.50 | 3.29 | 12.09% | 27.10 | 30.50 | 49255 | 14156 | 13.45% |
| 2025-03-13 | 27.95 | 27.21 | -0.75 | -2.68% | 26.97 | 28.45 | 19262 | 5270 | 5.26% |
| 2025-03-12 | 26.29 | 27.96 | 1.91 | 7.33% | 25.77 | 28.88 | 66452 | 18494 | 18.14% |
| 2025-03-11 | 26.38 | 26.05 | -0.43 | -1.62% | 25.73 | 26.48 | 13808 | 3595 | 3.77% |
| 2025-03-10 | 26.10 | 26.48 | 0.64 | 2.48% | 26.03 | 26.83 | 18888 | 4980 | 5.16% |
| 2025-03-07 | 26.14 | 25.84 | -0.30 | -1.15% | 25.61 | 26.91 | 32123 | 8481 | 8.77% |
| 2025-03-06 | 24.79 | 26.14 | 1.43 | 5.79% | 24.71 | 26.37 | 33801 | 8707 | 9.23% |
| 2025-03-05 | 25.01 | 24.71 | -0.29 | -1.16% | 24.43 | 25.09 | 9323 | 2301 | 2.54% |
| 2025-03-04 | 24.67 | 25.00 | 0.33 | 1.34% | 24.61 | 25.02 | 6964 | 1733 | 1.90% |
| 2025-03-03 | 24.47 | 24.67 | 0.19 | 0.78% | 24.30 | 24.95 | 10951 | 2704 | 2.99% |
| 2025-02-28 | 24.82 | 24.48 | -0.60 | -2.39% | 24.29 | 25.05 | 10018 | 2473 | 2.73% |
| 2025-02-27 | 25.00 | 25.08 | 0.17 | 0.68% | 24.62 | 25.08 | 10625 | 2639 | 2.90% |
| 2025-02-26 | 24.70 | 24.91 | 0.20 | 0.81% | 24.68 | 24.98 | 6993 | 1735 | 1.91% |
| 2025-02-25 | 24.35 | 24.71 | 0.05 | 0.20% | 24.35 | 25.09 | 8537 | 2113 | 2.33% |
| 2025-02-24 | 24.80 | 24.66 | -0.19 | -0.76% | 24.24 | 24.88 | 6854 | 1680 | 1.87% |
| 2025-02-21 | 24.51 | 24.85 | 0.38 | 1.55% | 24.21 | 24.86 | 9036 | 2223 | 2.47% |
| 2025-02-20 | 23.81 | 24.47 | 0.48 | 2.00% | 23.81 | 24.52 | 7175 | 1743 | 1.96% |
| 2025-02-19 | 24.09 | 23.99 | 0.25 | 1.05% | 23.63 | 24.17 | 6728 | 1609 | 1.84% |
| 2025-02-18 | 24.40 | 23.74 | -0.66 | -2.70% | 23.61 | 24.40 | 8457 | 2030 | 2.31% |
| 2025-02-17 | 24.75 | 24.40 | -0.22 | -0.89% | 24.13 | 25.07 | 13593 | 3333 | 3.71% |
| 2025-02-14 | 23.80 | 24.62 | 0.79 | 3.32% | 23.78 | 24.64 | 10290 | 2503 | 2.81% |
| 2025-02-13 | 24.37 | 23.83 | -0.53 | -2.18% | 23.81 | 24.37 | 5211 | 1252 | 1.42% |
| 2025-02-12 | 24.28 | 24.36 | 0.03 | 0.12% | 24.06 | 24.57 | 5216 | 1267 | 1.42% |
| 2025-02-11 | 24.29 | 24.33 | -0.18 | -0.73% | 24.29 | 24.68 | 4325 | 1054 | 1.18% |
| 2025-02-10 | 23.81 | 24.51 | 0.69 | 2.90% | 23.81 | 24.58 | 9831 | 2383 | 2.68% |
| 2025-02-07 | 23.71 | 23.82 | 0.11 | 0.46% | 23.66 | 24.01 | 6200 | 1478 | 1.69% |
| 2025-02-06 | 23.56 | 23.71 | 0.11 | 0.47% | 23.16 | 23.79 | 7017 | 1645 | 1.92% |
| 2025-02-05 | 23.27 | 23.60 | 0.40 | 1.72% | 23.18 | 23.84 | 7576 | 1787 | 2.07% |
| 2025-01-27 | 23.17 | 23.20 | 0.14 | 0.61% | 22.81 | 23.50 | 5696 | 1325 | 1.55% |
| 2025-01-24 | 22.60 | 23.06 | 0.30 | 1.32% | 22.60 | 23.16 | 5832 | 1340 | 1.59% |
| 2025-01-23 | 22.45 | 22.76 | 0.47 | 2.11% | 22.33 | 22.95 | 5901 | 1337 | 1.61% |
| 2025-01-22 | 22.27 | 22.29 | 0.02 | 0.09% | 21.99 | 22.35 | 3989 | 884 | 1.09% |
| 2025-01-21 | 22.45 | 22.27 | 0.02 | 0.09% | 21.88 | 22.48 | 4955 | 1094 | 1.35% |
| 2025-01-20 | 22.16 | 22.25 | 0.11 | 0.50% | 22.16 | 22.67 | 7294 | 1633 | 1.99% |
| 2025-01-17 | 21.98 | 22.14 | 0.16 | 0.73% | 21.78 | 22.24 | 3106 | 683 | 0.85% |
| 2025-01-16 | 21.99 | 21.98 | -0.03 | -0.14% | 21.80 | 22.35 | 3665 | 806 | 1.00% |
| 2025-01-15 | 22.45 | 22.01 | -0.23 | -1.03% | 21.88 | 22.45 | 4873 | 1076 | 1.33% |
| 2025-01-14 | 21.51 | 22.24 | 0.95 | 4.46% | 21.44 | 22.26 | 8004 | 1757 | 2.18% |
| 2025-01-13 | 21.11 | 21.29 | 0.09 | 0.42% | 21.02 | 21.67 | 6043 | 1289 | 1.65% |
| 2025-01-10 | 22.09 | 21.20 | -0.69 | -3.15% | 21.20 | 22.28 | 6456 | 1396 | 1.76% |
| 2025-01-09 | 21.75 | 21.89 | -0.08 | -0.36% | 21.75 | 22.29 | 5213 | 1148 | 1.42% |
| 2025-01-08 | 22.08 | 21.97 | -0.11 | -0.50% | 21.51 | 22.22 | 4827 | 1060 | 1.32% |
| 2025-01-07 | 21.72 | 22.08 | 0.20 | 0.91% | 21.64 | 22.11 | 5099 | 1117 | 1.39% |
| 2025-01-06 | 21.94 | 21.88 | -0.06 | -0.27% | 21.47 | 22.45 | 8114 | 1772 | 2.21% |
| 2025-01-03 | 22.76 | 21.94 | -0.66 | -2.92% | 21.92 | 22.88 | 6105 | 1368 | 1.67% |
| 2025-01-02 | 23.42 | 22.60 | -0.77 | -3.29% | 22.51 | 23.59 | 8281 | 1906 | 2.26% |
| 2024-12-31 | 23.89 | 23.37 | -0.53 | -2.22% | 23.30 | 24.19 | 4602 | 1093 | 1.26% |
| 2024-12-30 | 24.20 | 23.90 | -0.23 | -0.95% | 23.58 | 24.20 | 3631 | 866 | 0.99% |
| 2024-12-27 | 24.26 | 24.13 | 0.01 | 0.04% | 23.96 | 24.28 | 4952 | 1195 | 1.35% |
| 2024-12-26 | 24.03 | 24.12 | 0.09 | 0.37% | 23.94 | 24.22 | 3805 | 917 | 1.04% |
| 2024-12-25 | 24.57 | 24.03 | -0.16 | -0.66% | 23.78 | 24.75 | 4926 | 1189 | 1.34% |
| 2024-12-24 | 24.24 | 24.19 | -0.02 | -0.08% | 23.77 | 24.48 | 4897 | 1182 | 1.34% |
| 2024-12-23 | 25.30 | 24.21 | -1.08 | -4.27% | 24.18 | 25.56 | 6921 | 1704 | 1.89% |
| 2024-12-20 | 24.97 | 25.29 | 0.43 | 1.73% | 24.72 | 25.45 | 5237 | 1322 | 1.43% |
| 2024-12-19 | 24.80 | 24.86 | -0.24 | -0.96% | 24.55 | 25.26 | 5658 | 1407 | 1.54% |
| 2024-12-18 | 24.61 | 25.10 | 0.23 | 0.92% | 24.49 | 25.29 | 6971 | 1739 | 1.90% |
| 2024-12-17 | 26.60 | 24.87 | -1.51 | -5.72% | 24.70 | 26.60 | 15498 | 3926 | 4.23% |
| 2024-12-16 | 25.80 | 26.38 | 0.55 | 2.13% | 25.68 | 26.40 | 11522 | 3017 | 3.15% |
| 2024-12-13 | 26.30 | 25.83 | -0.57 | -2.16% | 25.74 | 26.30 | 7659 | 1993 | 2.09% |
| 2024-12-12 | 26.00 | 26.40 | 0.35 | 1.34% | 26.00 | 26.40 | 8018 | 2105 | 2.19% |
| 2024-12-11 | 25.64 | 26.05 | 0.22 | 0.85% | 25.64 | 26.06 | 5564 | 1444 | 1.52% |
| 2024-12-10 | 26.96 | 25.83 | -0.02 | -0.08% | 25.83 | 27.12 | 8890 | 2334 | 2.43% |
| 2024-12-09 | 25.78 | 25.85 | 0.05 | 0.19% | 25.58 | 26.28 | 6829 | 1771 | 1.86% |
| 2024-12-06 | 25.75 | 25.80 | 0.14 | 0.55% | 25.35 | 26.00 | 5181 | 1333 | 1.41% |