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 | 21.040 | 21.580 | 0.350 | 1.65% | 20.660 | 21.790 | 21422 | 4576 | 6.34% |
| 2025-04-02 | 21.010 | 21.230 | 0.060 | 0.28% | 20.830 | 21.550 | 12310 | 2605 | 3.64% |
| 2025-04-01 | 21.410 | 21.170 | -0.090 | -0.42% | 21.120 | 21.740 | 12655 | 2707 | 3.75% |
| 2025-03-31 | 21.120 | 21.260 | -0.150 | -0.70% | 20.600 | 21.590 | 19726 | 4140 | 5.84% |
| 2025-03-28 | 22.730 | 21.410 | -1.240 | -5.47% | 21.340 | 22.900 | 22366 | 4934 | 6.62% |
| 2025-03-27 | 23.270 | 22.650 | -0.250 | -1.09% | 22.300 | 23.470 | 19035 | 4369 | 5.63% |
| 2025-03-26 | 23.490 | 22.900 | -0.660 | -2.80% | 22.800 | 23.550 | 20149 | 4666 | 5.96% |
| 2025-03-25 | 22.870 | 23.560 | 0.490 | 2.12% | 22.560 | 24.190 | 32797 | 7667 | 9.71% |
| 2025-03-24 | 22.250 | 23.070 | 0.770 | 3.45% | 22.050 | 23.170 | 23367 | 5294 | 6.92% |
| 2025-03-21 | 23.500 | 22.300 | -1.470 | -6.18% | 22.240 | 23.960 | 27893 | 6410 | 8.26% |
| 2025-03-20 | 24.590 | 23.770 | -0.590 | -2.42% | 23.760 | 24.980 | 28794 | 7040 | 8.52% |
| 2025-03-19 | 25.500 | 24.360 | -1.710 | -6.56% | 24.240 | 26.300 | 43992 | 11079 | 13.02% |
| 2025-03-18 | 27.020 | 26.070 | -0.930 | -3.44% | 25.800 | 27.230 | 63541 | 16708 | 18.81% |
| 2025-03-17 | 32.120 | 27.000 | -3.230 | -10.68% | 26.730 | 33.100 | 122691 | 35308 | 36.32% |
| 2025-03-14 | 23.260 | 30.230 | 6.970 | 29.97% | 23.260 | 30.230 | 111015 | 32138 | 32.86% |
| 2025-03-13 | 23.880 | 23.260 | -0.850 | -3.53% | 22.800 | 24.200 | 24168 | 5662 | 7.15% |
| 2025-03-12 | 24.620 | 24.110 | -0.510 | -2.07% | 24.090 | 25.690 | 29099 | 7266 | 8.61% |
| 2025-03-11 | 23.990 | 24.620 | -0.360 | -1.44% | 23.990 | 25.100 | 19469 | 4755 | 5.76% |
| 2025-03-10 | 25.600 | 24.980 | -0.230 | -0.91% | 23.630 | 25.690 | 33770 | 8326 | 10.00% |
| 2025-03-07 | 25.110 | 25.210 | 0.080 | 0.32% | 24.500 | 27.250 | 48966 | 12698 | 14.49% |
| 2025-03-06 | 24.990 | 25.130 | 0.360 | 1.45% | 23.800 | 26.660 | 54870 | 13848 | 16.24% |
| 2025-03-05 | 23.010 | 24.770 | 1.360 | 5.81% | 23.010 | 25.780 | 49588 | 12200 | 14.68% |
| 2025-03-04 | 21.940 | 23.410 | 1.660 | 7.63% | 21.750 | 23.690 | 35407 | 8151 | 10.48% |
| 2025-03-03 | 22.000 | 21.750 | 0.170 | 0.79% | 21.000 | 22.200 | 14003 | 3034 | 4.15% |
| 2025-02-28 | 22.850 | 21.580 | -1.440 | -6.26% | 21.500 | 23.550 | 18342 | 4092 | 5.43% |
| 2025-02-27 | 22.790 | 23.020 | 0.270 | 1.19% | 21.550 | 23.450 | 26856 | 6008 | 7.95% |
| 2025-02-26 | 22.880 | 22.750 | 0.100 | 0.44% | 22.230 | 23.290 | 17585 | 3992 | 5.21% |
| 2025-02-25 | 22.010 | 22.650 | -0.170 | -0.74% | 21.610 | 23.400 | 20786 | 4710 | 6.15% |
| 2025-02-24 | 24.460 | 22.820 | -1.820 | -7.39% | 22.350 | 24.460 | 40069 | 9354 | 11.86% |
| 2025-02-21 | 24.900 | 24.640 | -0.240 | -0.96% | 24.100 | 25.370 | 40825 | 10062 | 12.08% |
| 2025-02-20 | 25.000 | 24.880 | -0.920 | -3.57% | 24.500 | 25.950 | 47955 | 12056 | 14.20% |
| 2025-02-19 | 23.250 | 25.800 | 2.300 | 9.79% | 22.700 | 25.800 | 64475 | 15552 | 19.09% |
| 2025-02-18 | 22.180 | 23.500 | 0.870 | 3.84% | 21.680 | 25.000 | 67867 | 15779 | 20.09% |
| 2025-02-17 | 22.650 | 22.630 | -0.570 | -2.46% | 22.000 | 24.190 | 45786 | 10555 | 13.55% |
| 2025-02-14 | 22.970 | 23.200 | 1.500 | 6.91% | 21.800 | 24.500 | 78515 | 18270 | 23.24% |
| 2025-02-13 | 22.270 | 21.700 | -0.400 | -1.81% | 20.510 | 22.300 | 54524 | 11763 | 16.14% |
| 2025-02-12 | 21.880 | 22.100 | -0.700 | -3.07% | 21.320 | 22.690 | 53888 | 11831 | 15.95% |
| 2025-02-11 | 21.410 | 22.800 | 0.670 | 3.03% | 20.550 | 24.800 | 85747 | 18996 | 25.38% |
| 2025-02-10 | 19.690 | 22.130 | 3.200 | 16.90% | 19.250 | 22.510 | 73159 | 15619 | 21.66% |
| 2025-02-07 | 17.580 | 18.930 | 0.930 | 5.17% | 17.580 | 20.000 | 56267 | 10556 | 16.66% |
| 2025-02-06 | 17.050 | 18.000 | 0.620 | 3.57% | 16.610 | 18.000 | 39545 | 6862 | 11.71% |
| 2025-02-05 | 16.300 | 17.380 | 1.380 | 8.63% | 16.180 | 18.180 | 40823 | 7054 | 12.08% |
| 2025-01-27 | 15.890 | 16.000 | 0.280 | 1.78% | 15.890 | 17.200 | 26640 | 4404 | 7.89% |
| 2025-01-24 | 15.020 | 15.720 | 0.690 | 4.59% | 14.900 | 15.890 | 20390 | 3167 | 6.04% |
| 2025-01-23 | 15.550 | 15.030 | -0.170 | -1.12% | 15.030 | 16.110 | 12846 | 2002 | 3.80% |
| 2025-01-22 | 16.080 | 15.200 | -0.850 | -5.30% | 15.150 | 16.080 | 11643 | 1806 | 3.45% |
| 2025-01-21 | 16.330 | 16.050 | -0.100 | -0.62% | 15.620 | 16.390 | 12088 | 1937 | 3.58% |
| 2025-01-20 | 16.660 | 16.150 | -0.110 | -0.68% | 16.100 | 17.060 | 14826 | 2451 | 4.39% |
| 2025-01-17 | 16.700 | 16.260 | -0.440 | -2.63% | 16.260 | 16.720 | 13200 | 2173 | 3.91% |
| 2025-01-16 | 16.990 | 16.700 | 0.020 | 0.12% | 16.480 | 17.460 | 19397 | 3274 | 5.74% |
| 2025-01-15 | 16.780 | 16.680 | -0.120 | -0.71% | 16.310 | 17.650 | 27290 | 4612 | 8.08% |
| 2025-01-14 | 15.330 | 16.800 | 1.930 | 12.98% | 15.020 | 16.800 | 28274 | 4490 | 8.37% |
| 2025-01-13 | 15.280 | 14.870 | -0.800 | -5.11% | 14.550 | 15.530 | 15474 | 2323 | 4.58% |
| 2025-01-10 | 16.150 | 15.670 | -1.270 | -7.50% | 15.510 | 17.120 | 34039 | 5564 | 10.08% |
| 2025-01-09 | 16.100 | 16.940 | 1.440 | 9.29% | 16.080 | 18.500 | 53366 | 9315 | 15.80% |
| 2025-01-08 | 15.490 | 15.500 | -0.180 | -1.15% | 15.020 | 15.800 | 18903 | 2908 | 5.60% |
| 2025-01-07 | 14.830 | 15.680 | 0.960 | 6.52% | 14.600 | 15.880 | 23797 | 3629 | 7.04% |
| 2025-01-06 | 14.930 | 14.720 | -0.220 | -1.47% | 14.450 | 15.520 | 21750 | 3266 | 6.44% |
| 2025-01-03 | 14.430 | 14.940 | 0.680 | 4.77% | 14.150 | 14.990 | 22446 | 3281 | 6.64% |
| 2025-01-02 | 14.470 | 14.260 | -0.140 | -0.97% | 14.010 | 14.740 | 10349 | 1487 | 3.06% |
| 2024-12-31 | 14.740 | 14.400 | -0.070 | -0.48% | 14.270 | 15.210 | 16150 | 2392 | 4.78% |
| 2024-12-30 | 15.580 | 14.470 | -1.120 | -7.18% | 14.160 | 15.580 | 16334 | 2405 | 4.84% |
| 2024-12-27 | 15.720 | 15.590 | -0.130 | -0.83% | 15.410 | 16.050 | 11829 | 1856 | 3.50% |
| 2024-12-26 | 15.900 | 15.720 | -0.060 | -0.38% | 15.650 | 16.330 | 13667 | 2181 | 4.05% |