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 | 21.72 | 21.38 | -0.69 | -3.13% | 21.16 | 22.09 | 16321 | 3510 | 1.88% |
| 2025-04-02 | 22.10 | 22.07 | 0.19 | 0.87% | 21.78 | 22.39 | 16688 | 3692 | 1.93% |
| 2025-04-01 | 22.33 | 21.88 | -0.46 | -2.06% | 21.76 | 22.67 | 21619 | 4794 | 2.50% |
| 2025-03-31 | 22.24 | 22.34 | -0.15 | -0.67% | 21.65 | 22.56 | 27010 | 5949 | 3.12% |
| 2025-03-28 | 23.00 | 22.49 | -0.34 | -1.49% | 22.39 | 23.26 | 29609 | 6729 | 3.42% |
| 2025-03-27 | 24.00 | 22.83 | -1.41 | -5.82% | 22.80 | 24.00 | 45536 | 10604 | 5.26% |
| 2025-03-26 | 23.81 | 24.24 | -0.12 | -0.49% | 23.81 | 24.98 | 33860 | 8307 | 3.91% |
| 2025-03-25 | 24.33 | 24.36 | -0.24 | -0.98% | 23.89 | 25.48 | 36924 | 9126 | 4.26% |
| 2025-03-24 | 25.20 | 24.60 | -1.28 | -4.95% | 23.79 | 25.30 | 44328 | 10841 | 5.12% |
| 2025-03-21 | 27.99 | 25.88 | -2.43 | -8.58% | 25.00 | 27.99 | 75284 | 19747 | 8.69% |
| 2025-03-20 | 27.16 | 28.31 | 0.41 | 1.47% | 26.28 | 29.49 | 106691 | 29940 | 12.32% |
| 2025-03-19 | 26.30 | 27.90 | 1.75 | 6.69% | 25.02 | 28.50 | 95559 | 25554 | 11.03% |
| 2025-03-18 | 27.50 | 26.15 | -1.02 | -3.75% | 25.95 | 27.96 | 69910 | 18593 | 8.07% |
| 2025-03-17 | 25.00 | 27.17 | 2.37 | 9.56% | 24.42 | 28.47 | 99838 | 26621 | 11.53% |
| 2025-03-14 | 25.50 | 24.80 | -0.82 | -3.20% | 24.02 | 25.67 | 69089 | 17031 | 7.98% |
| 2025-03-13 | 29.00 | 25.62 | -3.01 | -10.51% | 24.25 | 29.20 | 106146 | 27420 | 12.26% |
| 2025-03-12 | 27.50 | 28.63 | 1.38 | 5.06% | 27.35 | 30.86 | 88607 | 25229 | 10.23% |
| 2025-03-11 | 25.20 | 27.25 | 1.93 | 7.62% | 24.82 | 29.22 | 120753 | 33306 | 13.94% |
| 2025-03-10 | 22.25 | 25.32 | 4.22 | 20.00% | 22.09 | 25.32 | 82071 | 20371 | 9.48% |
| 2025-03-07 | 20.38 | 21.10 | 0.80 | 3.94% | 20.12 | 21.79 | 22389 | 4723 | 2.59% |
| 2025-03-06 | 19.89 | 20.30 | 0.52 | 2.63% | 19.86 | 20.80 | 13477 | 2750 | 1.56% |
| 2025-03-05 | 19.60 | 19.78 | -0.10 | -0.50% | 19.50 | 20.13 | 7353 | 1447 | 0.85% |
| 2025-03-04 | 19.39 | 19.88 | 0.49 | 2.53% | 19.18 | 20.30 | 9796 | 1945 | 1.13% |
| 2025-03-03 | 19.80 | 19.39 | -0.07 | -0.36% | 19.25 | 20.38 | 9123 | 1793 | 1.05% |
| 2025-02-28 | 19.95 | 19.46 | -0.74 | -3.66% | 19.11 | 20.23 | 13101 | 2564 | 1.51% |
| 2025-02-27 | 20.67 | 20.20 | -0.47 | -2.27% | 19.93 | 20.95 | 13888 | 2820 | 1.60% |
| 2025-02-26 | 19.84 | 20.67 | 0.81 | 4.08% | 19.84 | 21.37 | 20480 | 4263 | 2.36% |
| 2025-02-25 | 19.34 | 19.86 | 0.36 | 1.85% | 19.14 | 20.05 | 12175 | 2404 | 1.41% |
| 2025-02-24 | 19.33 | 19.50 | 0.11 | 0.57% | 19.16 | 19.59 | 9126 | 1772 | 1.05% |
| 2025-02-21 | 19.35 | 19.39 | 0.02 | 0.10% | 19.23 | 19.57 | 10986 | 2130 | 1.27% |
| 2025-02-20 | 18.91 | 19.37 | 0.56 | 2.98% | 18.71 | 19.41 | 11858 | 2274 | 1.37% |
| 2025-02-19 | 18.54 | 18.81 | 0.58 | 3.18% | 18.17 | 18.83 | 8619 | 1607 | 1.00% |
| 2025-02-18 | 18.52 | 18.23 | -0.29 | -1.57% | 18.17 | 18.80 | 6972 | 1292 | 0.81% |
| 2025-02-17 | 18.25 | 18.52 | 0.20 | 1.09% | 18.25 | 18.60 | 6655 | 1231 | 0.77% |
| 2025-02-14 | 18.27 | 18.32 | -0.02 | -0.11% | 18.24 | 18.50 | 5580 | 1025 | 0.64% |
| 2025-02-13 | 18.71 | 18.34 | -0.36 | -1.93% | 18.28 | 18.89 | 5677 | 1049 | 0.66% |
| 2025-02-12 | 18.50 | 18.70 | 0.20 | 1.08% | 18.26 | 18.84 | 7822 | 1456 | 0.90% |
| 2025-02-11 | 18.75 | 18.50 | -0.15 | -0.80% | 18.37 | 18.84 | 9239 | 1710 | 1.07% |
| 2025-02-10 | 18.50 | 18.65 | 0.20 | 1.08% | 18.17 | 18.72 | 6122 | 1130 | 0.71% |
| 2025-02-07 | 17.96 | 18.45 | 0.31 | 1.71% | 17.95 | 18.59 | 8589 | 1575 | 0.99% |
| 2025-02-06 | 17.76 | 18.14 | 0.39 | 2.20% | 17.51 | 18.24 | 6587 | 1188 | 0.76% |
| 2025-02-05 | 17.79 | 17.75 | 0.27 | 1.54% | 17.51 | 17.98 | 5780 | 1028 | 0.67% |
| 2025-01-27 | 17.80 | 17.48 | -0.21 | -1.19% | 17.39 | 17.90 | 3212 | 567 | 0.37% |
| 2025-01-24 | 17.48 | 17.69 | 0.21 | 1.20% | 17.16 | 17.75 | 4741 | 829 | 0.55% |
| 2025-01-23 | 17.37 | 17.48 | 0.19 | 1.10% | 17.30 | 17.90 | 5125 | 898 | 0.59% |
| 2025-01-22 | 17.30 | 17.29 | -0.01 | -0.06% | 17.06 | 17.48 | 3578 | 615 | 0.41% |
| 2025-01-21 | 17.60 | 17.30 | -0.06 | -0.35% | 17.03 | 17.60 | 3189 | 550 | 0.37% |
| 2025-01-20 | 17.31 | 17.36 | 0.14 | 0.81% | 17.12 | 17.46 | 3545 | 613 | 0.41% |
| 2025-01-17 | 17.35 | 17.22 | -0.03 | -0.17% | 17.00 | 17.50 | 3023 | 520 | 0.35% |
| 2025-01-16 | 17.54 | 17.25 | -0.02 | -0.12% | 17.10 | 17.57 | 3770 | 654 | 0.44% |
| 2025-01-15 | 17.54 | 17.27 | -0.27 | -1.54% | 17.00 | 17.67 | 3711 | 643 | 0.43% |
| 2025-01-14 | 16.80 | 17.54 | 0.93 | 5.60% | 16.26 | 17.54 | 5903 | 1016 | 0.68% |
| 2025-01-13 | 16.45 | 16.61 | 0.17 | 1.03% | 15.91 | 16.79 | 3966 | 649 | 0.46% |
| 2025-01-10 | 16.61 | 16.44 | -0.43 | -2.55% | 16.44 | 17.10 | 3377 | 567 | 0.39% |
| 2025-01-09 | 16.52 | 16.87 | 0.15 | 0.90% | 16.52 | 17.07 | 2815 | 473 | 0.33% |
| 2025-01-08 | 16.74 | 16.72 | -0.02 | -0.12% | 16.11 | 16.85 | 4222 | 699 | 0.49% |
| 2025-01-07 | 16.16 | 16.74 | 0.58 | 3.59% | 16.11 | 16.82 | 3549 | 585 | 0.41% |
| 2025-01-06 | 16.20 | 16.16 | -0.09 | -0.55% | 15.90 | 16.98 | 5180 | 839 | 0.60% |
| 2025-01-03 | 16.82 | 16.25 | -0.54 | -3.22% | 16.01 | 17.00 | 3591 | 594 | 0.41% |
| 2025-01-02 | 16.91 | 16.79 | -0.20 | -1.18% | 16.60 | 17.40 | 4736 | 805 | 0.55% |
| 2024-12-31 | 17.36 | 16.99 | -0.43 | -2.47% | 16.97 | 17.58 | 3838 | 658 | 0.45% |
| 2024-12-30 | 17.61 | 17.42 | -0.31 | -1.75% | 17.06 | 17.66 | 3099 | 538 | 0.36% |
| 2024-12-27 | 17.76 | 17.73 | -0.09 | -0.51% | 17.70 | 18.17 | 5308 | 947 | 0.62% |
| 2024-12-26 | 17.48 | 17.82 | 0.42 | 2.41% | 17.41 | 18.12 | 4479 | 801 | 0.52% |
| 2024-12-25 | 17.95 | 17.40 | -0.40 | -2.25% | 17.10 | 17.95 | 4448 | 773 | 0.52% |