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 | 20.710 | 21.400 | 0.920 | 4.49% | 20.250 | 21.460 | 40036 | 8478 | 7.16% |
| 2025-04-02 | 20.910 | 20.480 | 0.180 | 0.89% | 20.320 | 21.230 | 25002 | 5195 | 4.47% |
| 2025-04-01 | 20.600 | 20.300 | 0.270 | 1.35% | 20.150 | 20.800 | 20971 | 4304 | 3.75% |
| 2025-03-31 | 20.780 | 20.030 | -1.170 | -5.52% | 20.000 | 21.000 | 26049 | 5294 | 4.66% |
| 2025-03-28 | 22.200 | 21.200 | -1.230 | -5.48% | 21.190 | 22.400 | 31690 | 6893 | 5.67% |
| 2025-03-27 | 22.800 | 22.430 | -0.430 | -1.88% | 22.200 | 23.100 | 31410 | 7107 | 5.62% |
| 2025-03-26 | 23.450 | 22.860 | -0.940 | -3.95% | 22.840 | 24.350 | 49443 | 11680 | 8.84% |
| 2025-03-25 | 22.950 | 23.800 | 0.860 | 3.75% | 22.640 | 23.860 | 53700 | 12582 | 9.60% |
| 2025-03-24 | 22.180 | 22.940 | 0.500 | 2.23% | 22.000 | 22.990 | 33648 | 7593 | 6.02% |
| 2025-03-21 | 22.890 | 22.440 | -0.150 | -0.66% | 21.500 | 23.080 | 34942 | 7799 | 6.25% |
| 2025-03-20 | 23.400 | 22.590 | -0.730 | -3.13% | 22.510 | 23.920 | 38846 | 8964 | 6.95% |
| 2025-03-19 | 24.590 | 23.320 | -1.200 | -4.89% | 23.050 | 24.650 | 44734 | 10668 | 8.00% |
| 2025-03-18 | 24.000 | 24.520 | -0.020 | -0.08% | 23.730 | 24.880 | 65495 | 15829 | 11.71% |
| 2025-03-17 | 25.600 | 24.540 | -2.440 | -9.04% | 24.330 | 26.500 | 119180 | 29797 | 21.31% |
| 2025-03-14 | 22.170 | 26.980 | 5.410 | 25.08% | 22.170 | 28.000 | 164952 | 42142 | 29.50% |
| 2025-03-13 | 22.400 | 21.570 | -0.700 | -3.14% | 21.150 | 22.700 | 39615 | 8668 | 7.08% |
| 2025-03-12 | 23.160 | 22.270 | -0.540 | -2.37% | 22.260 | 23.160 | 36547 | 8302 | 6.54% |
| 2025-03-11 | 22.220 | 22.810 | 0.190 | 0.84% | 21.840 | 22.960 | 36598 | 8211 | 6.55% |
| 2025-03-10 | 22.400 | 22.620 | -0.080 | -0.35% | 22.220 | 23.050 | 34975 | 7869 | 6.25% |
| 2025-03-07 | 22.500 | 22.700 | -0.370 | -1.60% | 22.390 | 23.480 | 46521 | 10667 | 8.32% |
| 2025-03-06 | 23.200 | 23.070 | -0.580 | -2.45% | 22.210 | 23.450 | 60525 | 13854 | 10.82% |
| 2025-03-05 | 22.800 | 23.650 | 0.830 | 3.64% | 22.140 | 24.660 | 75832 | 17742 | 13.56% |
| 2025-03-04 | 22.010 | 22.820 | 0.390 | 1.74% | 22.000 | 22.950 | 59019 | 13264 | 10.55% |
| 2025-03-03 | 21.200 | 22.430 | 0.710 | 3.27% | 20.310 | 22.820 | 67526 | 14729 | 12.08% |
| 2025-02-28 | 22.300 | 21.720 | -1.030 | -4.53% | 21.300 | 24.070 | 89481 | 20461 | 16.00% |
| 2025-02-27 | 21.200 | 22.750 | 1.600 | 7.57% | 21.000 | 23.160 | 103926 | 23131 | 18.59% |
| 2025-02-26 | 20.850 | 21.150 | 0.060 | 0.28% | 20.770 | 21.450 | 37383 | 7857 | 6.69% |
| 2025-02-25 | 21.350 | 21.090 | -0.300 | -1.40% | 20.600 | 21.870 | 39781 | 8477 | 7.11% |
| 2025-02-24 | 21.600 | 21.390 | 0.050 | 0.23% | 21.200 | 22.200 | 42261 | 9146 | 7.56% |
| 2025-02-21 | 21.010 | 21.340 | -0.070 | -0.33% | 20.810 | 21.520 | 39560 | 8377 | 7.07% |
| 2025-02-20 | 21.070 | 21.410 | 0.420 | 2.00% | 21.060 | 22.260 | 50099 | 10837 | 8.96% |
| 2025-02-19 | 20.240 | 20.990 | 0.440 | 2.14% | 20.240 | 21.000 | 31656 | 6557 | 5.66% |
| 2025-02-18 | 21.980 | 20.550 | -1.430 | -6.51% | 20.450 | 21.980 | 37612 | 7941 | 6.73% |
| 2025-02-17 | 21.060 | 21.980 | 1.010 | 4.82% | 20.350 | 22.430 | 55894 | 12052 | 10.00% |
| 2025-02-14 | 21.300 | 20.970 | -1.160 | -5.24% | 20.880 | 21.860 | 51707 | 10936 | 9.25% |
| 2025-02-13 | 22.000 | 22.130 | 0.190 | 0.87% | 21.300 | 23.450 | 74724 | 16853 | 13.36% |
| 2025-02-12 | 20.440 | 21.940 | 0.520 | 2.43% | 20.330 | 21.970 | 57960 | 12311 | 10.37% |
| 2025-02-11 | 21.820 | 21.420 | 0.040 | 0.19% | 21.260 | 23.600 | 86297 | 19354 | 15.43% |
| 2025-02-10 | 19.800 | 21.380 | 1.770 | 9.03% | 19.420 | 21.820 | 70902 | 14567 | 12.68% |
| 2025-02-07 | 18.970 | 19.610 | 0.660 | 3.48% | 18.660 | 19.930 | 37401 | 7258 | 6.69% |
| 2025-02-06 | 18.600 | 18.950 | 0.660 | 3.61% | 18.040 | 18.980 | 27858 | 5156 | 4.98% |
| 2025-02-05 | 18.580 | 18.290 | -0.230 | -1.24% | 18.110 | 19.000 | 19351 | 3544 | 3.46% |
| 2025-01-27 | 19.250 | 18.520 | -0.800 | -4.14% | 18.500 | 19.800 | 18671 | 3542 | 3.34% |
| 2025-01-24 | 19.710 | 19.320 | -0.010 | -0.05% | 18.880 | 20.150 | 29264 | 5696 | 5.23% |
| 2025-01-23 | 20.000 | 19.330 | -0.190 | -0.97% | 19.190 | 20.380 | 30621 | 6110 | 5.48% |
| 2025-01-22 | 20.690 | 19.520 | -1.250 | -6.02% | 19.410 | 20.720 | 26567 | 5298 | 4.75% |
| 2025-01-21 | 20.600 | 20.770 | 0.230 | 1.12% | 20.030 | 20.880 | 27488 | 5654 | 4.92% |
| 2025-01-20 | 21.220 | 20.540 | -0.510 | -2.42% | 20.430 | 21.810 | 33205 | 7004 | 5.94% |
| 2025-01-17 | 22.200 | 21.050 | -1.060 | -4.79% | 21.000 | 22.200 | 45879 | 9912 | 8.20% |
| 2025-01-16 | 20.700 | 22.110 | 1.160 | 5.54% | 20.660 | 22.220 | 63492 | 13654 | 11.35% |
| 2025-01-15 | 20.000 | 20.950 | 0.680 | 3.35% | 19.850 | 21.830 | 62919 | 13267 | 11.25% |
| 2025-01-14 | 18.850 | 20.270 | 1.490 | 7.93% | 18.760 | 20.330 | 48950 | 9657 | 8.75% |
| 2025-01-13 | 18.200 | 18.780 | -0.150 | -0.79% | 18.200 | 19.800 | 26397 | 5059 | 4.72% |
| 2025-01-10 | 20.490 | 18.930 | -1.350 | -6.66% | 18.890 | 20.580 | 30893 | 6053 | 5.52% |
| 2025-01-09 | 19.150 | 20.280 | 0.730 | 3.73% | 19.120 | 20.590 | 45075 | 8960 | 8.06% |
| 2025-01-08 | 19.300 | 19.550 | 0.050 | 0.26% | 18.950 | 19.850 | 35409 | 6871 | 6.33% |
| 2025-01-07 | 18.900 | 19.500 | 0.600 | 3.17% | 17.880 | 19.700 | 38107 | 7129 | 6.81% |
| 2025-01-06 | 19.550 | 18.900 | -1.500 | -7.35% | 18.890 | 20.100 | 36530 | 7079 | 6.53% |
| 2025-01-03 | 21.300 | 20.400 | -1.680 | -7.61% | 20.110 | 21.890 | 54595 | 11356 | 9.76% |
| 2025-01-02 | 20.000 | 22.080 | 2.180 | 10.95% | 19.810 | 23.300 | 88147 | 19315 | 15.76% |
| 2024-12-31 | 19.150 | 19.900 | 0.900 | 4.74% | 19.130 | 21.220 | 51753 | 10554 | 9.26% |
| 2024-12-30 | 20.440 | 19.000 | -1.690 | -8.17% | 18.900 | 20.670 | 29974 | 5854 | 5.36% |
| 2024-12-27 | 20.390 | 20.690 | 0.340 | 1.67% | 20.040 | 21.330 | 28687 | 5924 | 5.13% |
| 2024-12-26 | 20.100 | 20.350 | -0.250 | -1.21% | 20.100 | 21.020 | 21800 | 4504 | 3.90% |