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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-27 | 23.68 | 23.75 | 0.12 | 0.51% | 23.30 | 24.22 | 36869 | 8771 | 2.08% |
| 2025-03-26 | 23.50 | 23.63 | 0.01 | 0.04% | 23.28 | 23.96 | 46215 | 10901 | 2.61% |
| 2025-03-25 | 24.25 | 23.62 | -0.45 | -1.87% | 23.45 | 24.88 | 64884 | 15592 | 3.66% |
| 2025-03-24 | 24.95 | 24.07 | -0.96 | -3.84% | 23.66 | 24.98 | 94619 | 23000 | 5.34% |
| 2025-03-21 | 24.21 | 25.03 | 1.03 | 4.29% | 23.61 | 25.50 | 188349 | 46515 | 10.63% |
| 2025-03-20 | 23.26 | 24.00 | 1.00 | 4.35% | 23.00 | 24.60 | 148076 | 35375 | 8.36% |
| 2025-03-19 | 20.99 | 23.00 | 1.96 | 9.32% | 20.92 | 23.93 | 164219 | 37454 | 9.27% |
| 2025-03-18 | 21.37 | 21.04 | -0.36 | -1.68% | 20.98 | 21.55 | 46892 | 9926 | 2.65% |
| 2025-03-17 | 20.28 | 21.40 | 1.37 | 6.84% | 19.95 | 21.80 | 90452 | 18968 | 5.10% |
| 2025-03-14 | 19.78 | 20.03 | 0.25 | 1.26% | 19.45 | 20.06 | 41917 | 8309 | 2.37% |
| 2025-03-13 | 20.48 | 19.78 | -0.72 | -3.51% | 19.41 | 20.49 | 46387 | 9203 | 2.62% |
| 2025-03-12 | 20.83 | 20.50 | -0.30 | -1.44% | 20.42 | 20.99 | 39474 | 8152 | 2.23% |
| 2025-03-11 | 20.66 | 20.80 | -0.29 | -1.38% | 20.43 | 21.01 | 35234 | 7291 | 1.99% |
| 2025-03-10 | 21.18 | 21.09 | -0.18 | -0.85% | 20.81 | 21.45 | 36649 | 7717 | 2.07% |
| 2025-03-07 | 21.62 | 21.27 | -0.42 | -1.94% | 21.08 | 21.62 | 51851 | 11080 | 2.93% |
| 2025-03-06 | 20.94 | 21.69 | 0.78 | 3.73% | 20.92 | 22.20 | 87858 | 19065 | 4.96% |
| 2025-03-05 | 20.85 | 20.91 | 0.08 | 0.38% | 20.51 | 21.30 | 67608 | 14153 | 3.82% |
| 2025-03-04 | 19.21 | 20.83 | 1.33 | 6.82% | 19.11 | 21.23 | 78544 | 16013 | 4.43% |
| 2025-03-03 | 19.69 | 19.50 | 0.05 | 0.26% | 19.03 | 20.10 | 40490 | 7991 | 2.29% |
| 2025-02-28 | 20.87 | 19.45 | -1.60 | -7.60% | 19.40 | 20.91 | 60280 | 12094 | 3.40% |
| 2025-02-27 | 21.13 | 21.05 | -0.01 | -0.05% | 20.46 | 21.27 | 48497 | 10131 | 2.74% |
| 2025-02-26 | 21.10 | 21.06 | 0.16 | 0.77% | 20.54 | 21.12 | 47390 | 9900 | 2.67% |
| 2025-02-25 | 20.40 | 20.90 | 0.25 | 1.21% | 20.27 | 21.30 | 57296 | 11925 | 3.23% |
| 2025-02-24 | 20.42 | 20.65 | 0.15 | 0.73% | 20.10 | 20.87 | 65170 | 13403 | 3.68% |
| 2025-02-21 | 19.91 | 20.50 | 0.56 | 2.81% | 19.68 | 20.63 | 64897 | 13139 | 3.66% |
| 2025-02-20 | 20.20 | 19.94 | -0.11 | -0.55% | 19.71 | 20.28 | 52481 | 10470 | 2.96% |
| 2025-02-19 | 19.18 | 20.05 | 0.60 | 3.08% | 19.18 | 20.13 | 55362 | 10968 | 3.12% |
| 2025-02-18 | 19.95 | 19.45 | -0.46 | -2.31% | 19.31 | 20.56 | 66414 | 13331 | 3.75% |
| 2025-02-17 | 20.10 | 19.91 | -0.05 | -0.25% | 19.71 | 20.35 | 48596 | 9707 | 2.74% |
| 2025-02-14 | 19.70 | 19.96 | 0.18 | 0.91% | 19.48 | 20.14 | 36645 | 7277 | 2.07% |
| 2025-02-13 | 20.30 | 19.78 | -0.75 | -3.65% | 19.75 | 20.54 | 53204 | 10689 | 3.00% |
| 2025-02-12 | 19.98 | 20.53 | 0.65 | 3.27% | 19.82 | 20.57 | 53720 | 10909 | 3.03% |
| 2025-02-11 | 20.29 | 19.88 | -0.45 | -2.21% | 19.79 | 20.30 | 41354 | 8239 | 2.34% |
| 2025-02-10 | 20.15 | 20.33 | 0.40 | 2.01% | 19.75 | 20.40 | 52262 | 10486 | 2.95% |
| 2025-02-07 | 20.05 | 19.93 | -0.03 | -0.15% | 19.59 | 20.35 | 48469 | 9693 | 2.74% |
| 2025-02-06 | 18.85 | 19.96 | 0.93 | 4.89% | 18.78 | 19.99 | 48516 | 9526 | 2.74% |
| 2025-02-05 | 18.70 | 19.03 | 0.38 | 2.04% | 18.70 | 19.55 | 31673 | 6064 | 1.79% |
| 2025-01-27 | 19.41 | 18.65 | -0.69 | -3.57% | 18.65 | 19.77 | 34140 | 6520 | 1.93% |
| 2025-01-24 | 18.67 | 19.34 | 0.66 | 3.53% | 18.52 | 19.58 | 40387 | 7770 | 2.28% |
| 2025-01-23 | 18.85 | 18.68 | 0.01 | 0.05% | 18.63 | 19.37 | 27206 | 5164 | 1.54% |
| 2025-01-22 | 18.98 | 18.67 | -0.33 | -1.74% | 18.49 | 18.98 | 18182 | 3397 | 1.03% |
| 2025-01-21 | 19.11 | 19.00 | 0.05 | 0.26% | 18.54 | 19.11 | 26851 | 5056 | 1.52% |
| 2025-01-20 | 19.25 | 18.95 | -0.14 | -0.73% | 18.82 | 19.44 | 26945 | 5134 | 1.52% |
| 2025-01-17 | 18.63 | 19.09 | 0.33 | 1.76% | 18.49 | 19.47 | 28648 | 5447 | 1.62% |
| 2025-01-16 | 18.93 | 18.76 | 0.02 | 0.11% | 18.61 | 19.36 | 29047 | 5509 | 1.64% |
| 2025-01-15 | 19.02 | 18.74 | -0.27 | -1.42% | 18.66 | 19.09 | 30163 | 5668 | 1.70% |
| 2025-01-14 | 17.96 | 19.01 | 1.20 | 6.74% | 17.74 | 19.07 | 44583 | 8263 | 2.52% |
| 2025-01-13 | 17.53 | 17.81 | 0.21 | 1.19% | 17.21 | 17.95 | 29382 | 5187 | 1.66% |
| 2025-01-10 | 17.71 | 17.60 | -0.17 | -0.96% | 17.60 | 18.45 | 36098 | 6515 | 2.04% |
| 2025-01-09 | 17.50 | 17.77 | 0.09 | 0.51% | 17.50 | 18.07 | 26084 | 4663 | 1.47% |
| 2025-01-08 | 17.92 | 17.68 | -0.23 | -1.28% | 17.05 | 17.93 | 34446 | 6056 | 1.95% |
| 2025-01-07 | 17.30 | 17.91 | 0.63 | 3.65% | 17.30 | 17.95 | 39038 | 6898 | 2.20% |
| 2025-01-06 | 17.34 | 17.28 | -0.03 | -0.17% | 17.05 | 17.57 | 38938 | 6754 | 2.20% |
| 2025-01-03 | 17.89 | 17.31 | -0.54 | -3.03% | 17.17 | 18.22 | 41558 | 7343 | 2.35% |
| 2025-01-02 | 19.00 | 17.85 | -1.06 | -5.61% | 17.59 | 19.00 | 49429 | 9006 | 2.79% |
| 2024-12-31 | 19.88 | 18.91 | -0.98 | -4.93% | 18.91 | 20.14 | 45349 | 8852 | 2.56% |
| 2024-12-30 | 20.30 | 19.89 | -0.40 | -1.97% | 19.75 | 20.40 | 39061 | 7818 | 2.21% |
| 2024-12-27 | 20.60 | 20.29 | -0.29 | -1.41% | 20.28 | 21.35 | 46323 | 9631 | 2.62% |
| 2024-12-26 | 20.78 | 20.58 | -0.24 | -1.15% | 20.43 | 21.09 | 41336 | 8567 | 2.33% |