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 | 21.390 | 22.650 | 0.550 | 2.49% | 21.310 | 23.200 | 54283 | 12187 | 5.72% |
| 2025-04-02 | 20.700 | 22.100 | 1.320 | 6.35% | 20.600 | 23.580 | 69595 | 15576 | 7.33% |
| 2025-04-01 | 21.700 | 20.780 | -0.820 | -3.80% | 20.780 | 21.900 | 32300 | 6888 | 3.40% |
| 2025-03-31 | 22.910 | 21.600 | -1.700 | -7.30% | 20.500 | 22.910 | 50370 | 10933 | 5.31% |
| 2025-03-28 | 23.640 | 23.300 | -0.580 | -2.43% | 23.290 | 24.400 | 41767 | 9945 | 4.40% |
| 2025-03-27 | 22.950 | 23.880 | 0.670 | 2.89% | 22.000 | 24.410 | 59382 | 13902 | 6.26% |
| 2025-03-26 | 22.600 | 23.210 | 0.700 | 3.11% | 22.600 | 23.820 | 45113 | 10507 | 4.75% |
| 2025-03-25 | 22.460 | 22.510 | 0.030 | 0.13% | 22.270 | 23.110 | 32300 | 7328 | 3.40% |
| 2025-03-24 | 22.330 | 22.480 | 0.220 | 0.99% | 21.280 | 22.700 | 37301 | 8151 | 3.93% |
| 2025-03-21 | 24.750 | 22.260 | -2.120 | -8.70% | 22.110 | 24.750 | 69578 | 16088 | 7.33% |
| 2025-03-20 | 26.200 | 24.380 | -1.950 | -7.41% | 24.380 | 26.390 | 84373 | 21387 | 8.89% |
| 2025-03-19 | 25.050 | 26.330 | 1.300 | 5.19% | 24.400 | 26.930 | 126458 | 32970 | 13.32% |
| 2025-03-18 | 25.730 | 25.030 | -0.700 | -2.72% | 24.600 | 26.000 | 55374 | 13913 | 5.83% |
| 2025-03-17 | 24.850 | 25.730 | 0.900 | 3.62% | 24.620 | 25.990 | 74729 | 18984 | 7.87% |
| 2025-03-14 | 24.300 | 24.830 | 0.640 | 2.65% | 23.960 | 25.180 | 53372 | 13144 | 5.62% |
| 2025-03-13 | 24.540 | 24.190 | -0.790 | -3.16% | 23.120 | 25.180 | 59647 | 14378 | 6.28% |
| 2025-03-12 | 25.980 | 24.980 | -0.440 | -1.73% | 24.900 | 26.200 | 56683 | 14439 | 5.97% |
| 2025-03-11 | 25.560 | 25.420 | -0.880 | -3.35% | 24.430 | 25.980 | 69246 | 17486 | 7.30% |
| 2025-03-10 | 26.150 | 26.300 | -0.320 | -1.20% | 25.700 | 27.710 | 78465 | 20858 | 8.27% |
| 2025-03-07 | 24.790 | 26.620 | 1.270 | 5.01% | 24.760 | 27.240 | 110062 | 28625 | 11.60% |
| 2025-03-06 | 26.000 | 25.350 | -0.700 | -2.69% | 25.000 | 27.360 | 105903 | 27411 | 11.16% |
| 2025-03-05 | 22.180 | 26.050 | 3.610 | 16.09% | 22.030 | 28.800 | 167324 | 42930 | 17.63% |
| 2025-03-04 | 21.680 | 22.440 | 0.970 | 4.52% | 21.460 | 22.560 | 71594 | 15865 | 7.54% |
| 2025-03-03 | 22.000 | 21.470 | -0.160 | -0.74% | 20.950 | 22.480 | 59153 | 12828 | 6.23% |
| 2025-02-28 | 24.000 | 21.630 | -2.730 | -11.21% | 21.460 | 24.000 | 97703 | 22006 | 10.29% |
| 2025-02-27 | 24.860 | 24.360 | -0.330 | -1.34% | 24.120 | 25.980 | 100408 | 25069 | 10.58% |
| 2025-02-26 | 25.000 | 24.690 | 0.490 | 2.02% | 23.920 | 26.510 | 117960 | 29708 | 12.43% |
| 2025-02-25 | 22.000 | 24.200 | 1.120 | 4.85% | 21.660 | 24.420 | 87732 | 20717 | 9.24% |
| 2025-02-24 | 23.690 | 23.080 | 0.230 | 1.01% | 22.460 | 24.700 | 91011 | 21472 | 9.59% |
| 2025-02-21 | 21.600 | 22.850 | 0.650 | 2.93% | 21.420 | 23.090 | 96646 | 21578 | 10.18% |
| 2025-02-20 | 20.900 | 22.200 | 1.420 | 6.83% | 20.730 | 23.860 | 131864 | 29357 | 13.89% |
| 2025-02-19 | 19.200 | 20.780 | 1.550 | 8.06% | 19.160 | 20.970 | 66454 | 13578 | 7.00% |
| 2025-02-18 | 20.630 | 19.230 | -1.110 | -5.46% | 19.230 | 20.680 | 32452 | 6463 | 3.42% |
| 2025-02-17 | 19.550 | 20.340 | 0.800 | 4.09% | 19.490 | 20.450 | 37678 | 7576 | 3.97% |
| 2025-02-14 | 19.450 | 19.540 | -0.060 | -0.31% | 19.130 | 19.870 | 27606 | 5376 | 2.91% |
| 2025-02-13 | 21.060 | 19.600 | -1.200 | -5.77% | 19.600 | 21.060 | 40739 | 8208 | 4.29% |
| 2025-02-12 | 20.000 | 20.800 | 0.000 | 0.00% | 20.000 | 20.950 | 49635 | 10226 | 5.23% |
| 2025-02-11 | 20.440 | 20.800 | 0.500 | 2.46% | 19.900 | 21.490 | 71121 | 14794 | 7.49% |
| 2025-02-10 | 19.660 | 20.300 | 0.490 | 2.47% | 19.380 | 20.360 | 39485 | 7824 | 4.16% |
| 2025-02-07 | 19.400 | 19.810 | 0.530 | 2.75% | 19.210 | 20.500 | 64183 | 12770 | 6.76% |
| 2025-02-06 | 17.400 | 19.280 | 1.760 | 10.05% | 17.350 | 19.770 | 55318 | 10401 | 5.83% |
| 2025-02-05 | 17.490 | 17.520 | 0.310 | 1.80% | 17.400 | 17.900 | 22254 | 3922 | 2.34% |
| 2025-01-27 | 18.600 | 17.210 | -1.220 | -6.62% | 17.210 | 18.680 | 23330 | 4175 | 2.66% |
| 2025-01-24 | 18.200 | 18.430 | 0.020 | 0.11% | 17.910 | 18.670 | 28127 | 5157 | 3.21% |
| 2025-01-23 | 18.900 | 18.410 | -0.010 | -0.05% | 18.410 | 19.550 | 33923 | 6448 | 3.87% |
| 2025-01-22 | 18.660 | 18.420 | -0.510 | -2.69% | 18.160 | 19.480 | 30679 | 5733 | 3.50% |
| 2025-01-21 | 19.090 | 18.930 | -0.130 | -0.68% | 18.510 | 19.290 | 26139 | 4955 | 2.98% |
| 2025-01-20 | 19.000 | 19.060 | 0.440 | 2.36% | 18.710 | 19.800 | 29434 | 5664 | 3.36% |
| 2025-01-17 | 19.180 | 18.620 | -0.560 | -2.92% | 18.620 | 19.570 | 26547 | 5059 | 3.03% |
| 2025-01-16 | 19.700 | 19.180 | -0.320 | -1.64% | 18.950 | 20.430 | 43382 | 8514 | 4.95% |
| 2025-01-15 | 19.030 | 19.500 | 0.170 | 0.88% | 19.020 | 20.170 | 59977 | 11800 | 6.84% |
| 2025-01-14 | 17.010 | 19.330 | 2.060 | 11.93% | 17.010 | 19.360 | 60214 | 11173 | 6.87% |
| 2025-01-13 | 16.760 | 17.270 | -0.140 | -0.80% | 16.400 | 18.140 | 28460 | 4985 | 3.25% |
| 2025-01-10 | 17.800 | 17.410 | -0.570 | -3.17% | 17.410 | 18.740 | 43668 | 7878 | 4.98% |
| 2025-01-09 | 17.000 | 17.980 | 0.900 | 5.27% | 16.780 | 18.230 | 48446 | 8553 | 5.53% |
| 2025-01-08 | 16.300 | 17.080 | 0.630 | 3.83% | 16.040 | 17.490 | 34423 | 5768 | 3.93% |
| 2025-01-07 | 16.000 | 16.450 | 0.440 | 2.75% | 15.510 | 16.520 | 24148 | 3869 | 2.76% |
| 2025-01-06 | 16.360 | 16.010 | -0.550 | -3.32% | 15.660 | 16.720 | 22268 | 3633 | 2.54% |
| 2025-01-03 | 16.880 | 16.560 | -0.060 | -0.36% | 16.370 | 17.170 | 27469 | 4606 | 3.13% |
| 2025-01-02 | 16.500 | 16.620 | 0.110 | 0.67% | 16.120 | 16.890 | 24523 | 4043 | 2.80% |
| 2024-12-31 | 16.900 | 16.510 | -0.260 | -1.55% | 16.490 | 17.500 | 25076 | 4245 | 2.86% |
| 2024-12-30 | 17.600 | 16.770 | -0.930 | -5.25% | 16.730 | 17.800 | 28357 | 4842 | 3.24% |
| 2024-12-27 | 18.400 | 17.700 | -0.520 | -2.85% | 17.680 | 18.500 | 25229 | 4548 | 2.88% |
| 2024-12-26 | 18.470 | 18.220 | -0.100 | -0.55% | 18.110 | 18.740 | 21200 | 3914 | 2.42% |