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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 23.700 | 24.260 | 0.080 | 0.33% | 23.500 | 25.350 | 48530 | 11911 | 14.39% |
| 2025-04-02 | 22.910 | 24.180 | 0.720 | 3.07% | 22.620 | 24.400 | 56066 | 13267 | 16.63% |
| 2025-04-01 | 21.570 | 23.460 | 1.920 | 8.91% | 21.230 | 24.560 | 62283 | 14506 | 18.47% |
| 2025-03-31 | 21.250 | 21.540 | -0.310 | -1.42% | 20.510 | 21.850 | 32095 | 6813 | 9.52% |
| 2025-03-28 | 22.270 | 21.850 | -0.850 | -3.74% | 21.800 | 24.180 | 50423 | 11582 | 14.95% |
| 2025-03-27 | 21.220 | 22.700 | 1.280 | 5.98% | 21.100 | 22.850 | 39381 | 8743 | 11.68% |
| 2025-03-26 | 21.410 | 21.420 | 0.010 | 0.05% | 21.210 | 22.080 | 23091 | 5001 | 6.85% |
| 2025-03-25 | 20.630 | 21.410 | 0.920 | 4.49% | 20.420 | 21.480 | 23370 | 4925 | 6.93% |
| 2025-03-24 | 20.500 | 20.490 | -0.110 | -0.53% | 19.750 | 20.580 | 19455 | 3925 | 5.77% |
| 2025-03-21 | 21.760 | 20.600 | -0.950 | -4.41% | 20.370 | 21.980 | 31833 | 6690 | 9.44% |
| 2025-03-20 | 22.600 | 21.550 | -1.190 | -5.23% | 21.420 | 23.300 | 33846 | 7562 | 10.04% |
| 2025-03-19 | 24.190 | 22.740 | -2.140 | -8.60% | 22.310 | 24.460 | 53718 | 12642 | 15.93% |
| 2025-03-18 | 23.880 | 24.880 | 1.420 | 6.05% | 23.590 | 27.660 | 71351 | 17970 | 21.16% |
| 2025-03-17 | 22.930 | 23.460 | 0.620 | 2.71% | 22.760 | 24.110 | 39327 | 9182 | 11.66% |
| 2025-03-14 | 21.680 | 22.840 | 1.250 | 5.79% | 21.540 | 23.450 | 51816 | 11681 | 15.37% |
| 2025-03-13 | 22.010 | 21.590 | -0.190 | -0.87% | 20.810 | 22.320 | 32697 | 7049 | 9.70% |
| 2025-03-12 | 21.590 | 21.780 | 0.200 | 0.93% | 21.420 | 22.000 | 26422 | 5738 | 7.84% |
| 2025-03-11 | 21.330 | 21.580 | -0.310 | -1.42% | 21.120 | 21.880 | 28161 | 6044 | 8.35% |
| 2025-03-10 | 20.930 | 21.890 | 1.410 | 6.88% | 20.840 | 21.890 | 47908 | 10229 | 14.21% |
| 2025-03-07 | 20.810 | 20.480 | -0.270 | -1.30% | 20.280 | 21.140 | 28397 | 5891 | 8.42% |
| 2025-03-06 | 21.450 | 20.750 | -0.700 | -3.26% | 20.620 | 21.600 | 40089 | 8385 | 11.89% |
| 2025-03-05 | 21.130 | 21.450 | 0.250 | 1.18% | 20.730 | 21.840 | 35039 | 7475 | 10.39% |
| 2025-03-04 | 20.230 | 21.200 | 0.730 | 3.57% | 20.200 | 21.210 | 35061 | 7325 | 10.40% |
| 2025-03-03 | 20.890 | 20.470 | 0.500 | 2.50% | 20.030 | 20.890 | 30295 | 6188 | 8.98% |
| 2025-02-28 | 20.610 | 19.970 | -0.630 | -3.06% | 19.700 | 21.400 | 36722 | 7558 | 10.89% |
| 2025-02-27 | 19.400 | 20.600 | 1.250 | 6.46% | 19.400 | 20.600 | 49969 | 10034 | 14.82% |
| 2025-02-26 | 18.960 | 19.350 | 0.480 | 2.54% | 18.960 | 19.470 | 16564 | 3174 | 4.91% |
| 2025-02-25 | 19.200 | 18.870 | -0.550 | -2.83% | 18.730 | 19.350 | 20926 | 3977 | 6.21% |
| 2025-02-24 | 19.560 | 19.420 | -0.150 | -0.77% | 19.180 | 19.970 | 22577 | 4422 | 6.70% |
| 2025-02-21 | 19.390 | 19.570 | 0.130 | 0.67% | 19.000 | 19.750 | 24459 | 4753 | 7.25% |
| 2025-02-20 | 19.300 | 19.440 | 0.260 | 1.36% | 19.050 | 20.290 | 29425 | 5789 | 8.73% |
| 2025-02-19 | 19.000 | 19.180 | 0.300 | 1.59% | 18.690 | 19.190 | 19601 | 3721 | 5.81% |
| 2025-02-18 | 19.800 | 18.880 | -1.300 | -6.44% | 18.870 | 20.190 | 31019 | 6084 | 9.20% |
| 2025-02-17 | 20.030 | 20.180 | 0.200 | 1.00% | 19.600 | 21.680 | 46254 | 9531 | 13.72% |
| 2025-02-14 | 18.630 | 19.980 | 1.330 | 7.13% | 18.580 | 20.030 | 47218 | 9266 | 14.00% |
| 2025-02-13 | 19.150 | 18.650 | -0.510 | -2.66% | 18.650 | 19.540 | 20942 | 4021 | 6.21% |
| 2025-02-12 | 18.950 | 19.160 | -0.080 | -0.42% | 18.770 | 19.380 | 20835 | 3966 | 6.18% |
| 2025-02-11 | 19.490 | 19.240 | -0.650 | -3.27% | 18.930 | 19.830 | 47919 | 9234 | 14.21% |
| 2025-02-10 | 18.600 | 19.890 | 2.090 | 11.74% | 18.440 | 20.360 | 58202 | 11293 | 17.26% |
| 2025-02-07 | 17.190 | 17.800 | 0.610 | 3.55% | 17.110 | 18.300 | 27572 | 4879 | 8.18% |
| 2025-02-06 | 16.400 | 17.190 | 0.660 | 3.99% | 16.270 | 17.200 | 18568 | 3111 | 5.51% |
| 2025-02-05 | 16.410 | 16.530 | 0.230 | 1.41% | 16.270 | 16.600 | 8219 | 1348 | 2.44% |
| 2025-01-27 | 16.660 | 16.300 | -0.090 | -0.55% | 16.250 | 16.670 | 5813 | 954 | 1.72% |
| 2025-01-24 | 16.300 | 16.390 | 0.080 | 0.49% | 16.180 | 16.530 | 8973 | 1471 | 2.66% |
| 2025-01-23 | 16.650 | 16.310 | -0.100 | -0.61% | 16.310 | 16.910 | 9728 | 1621 | 2.88% |
| 2025-01-22 | 16.850 | 16.410 | -0.440 | -2.61% | 16.340 | 16.850 | 9412 | 1553 | 2.79% |
| 2025-01-21 | 17.220 | 16.850 | -0.320 | -1.86% | 16.700 | 17.450 | 11464 | 1939 | 3.40% |
| 2025-01-20 | 17.320 | 17.170 | 0.020 | 0.12% | 17.030 | 17.580 | 11313 | 1964 | 3.36% |
| 2025-01-17 | 17.440 | 17.150 | -0.260 | -1.49% | 16.980 | 17.560 | 10221 | 1762 | 3.03% |
| 2025-01-16 | 17.440 | 17.410 | 0.010 | 0.06% | 17.200 | 17.790 | 16334 | 2861 | 4.84% |
| 2025-01-15 | 17.410 | 17.400 | -0.080 | -0.46% | 17.200 | 17.740 | 22399 | 3915 | 6.64% |
| 2025-01-14 | 16.180 | 17.480 | 1.010 | 6.13% | 16.180 | 17.480 | 25183 | 4272 | 7.47% |
| 2025-01-13 | 16.750 | 16.470 | -0.360 | -2.14% | 16.330 | 16.860 | 10994 | 1817 | 3.26% |
| 2025-01-10 | 17.900 | 16.830 | -0.940 | -5.29% | 16.810 | 17.900 | 17817 | 3082 | 5.28% |
| 2025-01-09 | 17.630 | 17.770 | -0.120 | -0.67% | 17.360 | 18.110 | 24971 | 4441 | 7.41% |
| 2025-01-08 | 17.660 | 17.890 | 0.350 | 2.00% | 17.400 | 18.450 | 27595 | 4949 | 8.18% |
| 2025-01-07 | 17.790 | 17.540 | -0.790 | -4.31% | 16.750 | 17.790 | 31538 | 5490 | 9.35% |
| 2025-01-06 | 17.600 | 18.330 | 1.330 | 7.82% | 17.600 | 18.660 | 42589 | 7738 | 12.63% |
| 2025-01-03 | 16.710 | 17.000 | 0.400 | 2.41% | 16.560 | 17.540 | 24593 | 4225 | 7.29% |
| 2025-01-02 | 16.780 | 16.600 | -0.170 | -1.01% | 16.350 | 17.250 | 12339 | 2085 | 3.60% |
| 2024-12-31 | 16.600 | 16.770 | 0.020 | 0.12% | 16.600 | 17.500 | 14246 | 2434 | 4.16% |
| 2024-12-30 | 17.650 | 16.750 | -0.970 | -5.47% | 16.750 | 17.790 | 15222 | 2603 | 4.45% |
| 2024-12-27 | 17.620 | 17.720 | 0.000 | 0.00% | 17.520 | 17.970 | 12974 | 2303 | 3.79% |
| 2024-12-26 | 17.700 | 17.720 | -0.090 | -0.51% | 17.500 | 18.080 | 15644 | 2788 | 4.57% |
| 2024-12-25 | 18.490 | 17.810 | -0.680 | -3.68% | 17.710 | 18.960 | 18922 | 3442 | 5.53% |