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 | 20.510 | 20.500 | -0.210 | -1.01% | 20.200 | 20.880 | 19209 | 3960 | 4.01% |
| 2025-04-02 | 20.590 | 20.710 | 0.130 | 0.63% | 20.420 | 20.980 | 15878 | 3293 | 3.31% |
| 2025-04-01 | 21.290 | 20.580 | -0.770 | -3.61% | 20.540 | 21.390 | 26576 | 5589 | 5.55% |
| 2025-03-31 | 21.090 | 21.350 | 0.400 | 1.91% | 20.130 | 21.380 | 32674 | 6795 | 6.82% |
| 2025-03-28 | 21.950 | 20.950 | -1.020 | -4.64% | 20.920 | 22.260 | 25657 | 5520 | 5.35% |
| 2025-03-27 | 22.660 | 21.970 | -0.930 | -4.06% | 21.950 | 22.810 | 26711 | 5946 | 5.57% |
| 2025-03-26 | 22.900 | 22.900 | -0.350 | -1.51% | 22.820 | 23.650 | 25696 | 5956 | 5.36% |
| 2025-03-25 | 23.500 | 23.250 | -0.160 | -0.68% | 23.110 | 23.990 | 38145 | 8964 | 7.96% |
| 2025-03-24 | 23.190 | 23.410 | 0.700 | 3.08% | 22.100 | 23.410 | 31544 | 7201 | 6.58% |
| 2025-03-21 | 24.000 | 22.710 | -1.660 | -6.81% | 22.460 | 24.070 | 41463 | 9655 | 8.65% |
| 2025-03-20 | 24.080 | 24.370 | 0.090 | 0.37% | 24.080 | 24.910 | 38534 | 9457 | 8.04% |
| 2025-03-19 | 25.600 | 24.280 | -1.830 | -7.01% | 24.190 | 25.750 | 61783 | 15379 | 12.89% |
| 2025-03-18 | 26.600 | 26.110 | -0.090 | -0.34% | 26.080 | 27.170 | 62632 | 16588 | 13.07% |
| 2025-03-17 | 26.100 | 26.200 | 0.100 | 0.38% | 25.750 | 26.490 | 50861 | 13294 | 10.61% |
| 2025-03-14 | 26.660 | 26.100 | -0.500 | -1.88% | 25.420 | 26.850 | 76000 | 19860 | 15.86% |
| 2025-03-13 | 28.000 | 26.600 | -2.550 | -8.75% | 26.440 | 28.300 | 99721 | 27125 | 20.81% |
| 2025-03-12 | 27.600 | 29.150 | 1.550 | 5.62% | 27.030 | 29.800 | 151111 | 42667 | 31.53% |
| 2025-03-11 | 29.500 | 27.600 | -3.320 | -10.74% | 27.010 | 29.890 | 142838 | 40042 | 29.81% |
| 2025-03-10 | 36.810 | 30.920 | -6.460 | -17.28% | 30.010 | 37.000 | 168204 | 55066 | 35.10% |
| 2025-03-07 | 29.900 | 37.380 | 6.180 | 19.81% | 29.360 | 39.900 | 194962 | 68381 | 40.69% |
| 2025-03-06 | 22.820 | 31.200 | 7.200 | 30.00% | 22.110 | 31.200 | 199639 | 50091 | 41.66% |
| 2025-03-05 | 22.490 | 24.000 | 0.050 | 0.21% | 22.010 | 29.940 | 205993 | 52280 | 42.99% |
| 2025-03-04 | 21.180 | 23.950 | 5.520 | 29.95% | 19.800 | 23.950 | 208190 | 47690 | 43.45% |
| 2025-03-03 | 15.470 | 18.430 | 4.250 | 29.97% | 15.470 | 18.430 | 84012 | 14931 | 17.53% |
| 2025-02-28 | 13.210 | 14.180 | 0.690 | 5.11% | 13.210 | 14.980 | 62187 | 8658 | 12.98% |
| 2025-02-27 | 14.770 | 13.490 | -0.080 | -0.59% | 13.430 | 15.500 | 69308 | 9851 | 14.46% |
| 2025-02-26 | 12.650 | 13.570 | 0.990 | 7.87% | 12.350 | 13.780 | 59860 | 7969 | 12.49% |
| 2025-02-25 | 12.350 | 12.580 | 0.030 | 0.24% | 12.000 | 12.850 | 33120 | 4106 | 6.91% |
| 2025-02-24 | 12.990 | 12.550 | -0.500 | -3.83% | 12.330 | 13.080 | 38006 | 4825 | 7.93% |
| 2025-02-21 | 12.750 | 13.050 | 0.120 | 0.93% | 12.640 | 13.680 | 55883 | 7360 | 11.66% |
| 2025-02-20 | 12.580 | 12.930 | 0.530 | 4.27% | 12.070 | 13.480 | 59992 | 7588 | 12.52% |
| 2025-02-19 | 11.550 | 12.400 | 0.870 | 7.55% | 11.480 | 12.500 | 48515 | 5872 | 10.12% |
| 2025-02-18 | 12.030 | 11.530 | -0.310 | -2.62% | 11.530 | 12.580 | 45214 | 5481 | 9.44% |
| 2025-02-17 | 11.210 | 11.840 | 0.500 | 4.41% | 11.210 | 12.200 | 30581 | 3584 | 6.38% |
| 2025-02-14 | 11.660 | 11.340 | -0.110 | -0.96% | 11.280 | 11.660 | 26399 | 3008 | 5.51% |
| 2025-02-13 | 12.230 | 11.450 | -0.780 | -6.38% | 11.450 | 12.390 | 37678 | 4494 | 7.86% |
| 2025-02-12 | 11.970 | 12.230 | 0.210 | 1.75% | 11.750 | 12.550 | 48811 | 5945 | 10.19% |
| 2025-02-11 | 11.850 | 12.020 | 0.320 | 2.74% | 11.810 | 13.330 | 69256 | 8603 | 14.45% |
| 2025-02-10 | 11.890 | 11.700 | 0.190 | 1.65% | 11.280 | 11.890 | 47333 | 5487 | 9.88% |
| 2025-02-07 | 10.880 | 11.510 | 0.310 | 2.77% | 10.820 | 11.790 | 64835 | 7333 | 13.53% |
| 2025-02-06 | 10.200 | 11.200 | 1.060 | 10.45% | 10.010 | 11.500 | 60828 | 6508 | 12.69% |
| 2025-02-05 | 10.280 | 10.140 | 0.170 | 1.71% | 10.010 | 10.580 | 37428 | 3846 | 7.81% |
| 2025-01-27 | 11.390 | 9.970 | -1.400 | -12.31% | 9.950 | 11.520 | 57229 | 6038 | 11.94% |
| 2025-01-24 | 12.000 | 11.370 | -0.430 | -3.64% | 11.370 | 12.330 | 61125 | 7210 | 12.76% |
| 2025-01-23 | 11.600 | 11.800 | -0.080 | -0.67% | 11.500 | 13.110 | 89737 | 10872 | 18.73% |
| 2025-01-22 | 12.140 | 11.880 | -1.240 | -9.45% | 11.490 | 12.490 | 93529 | 11113 | 19.52% |
| 2025-01-21 | 10.830 | 13.120 | 2.440 | 22.85% | 10.830 | 13.870 | 120867 | 15454 | 25.22% |
| 2025-01-20 | 10.590 | 10.680 | 0.100 | 0.95% | 10.290 | 11.450 | 63955 | 6920 | 13.35% |
| 2025-01-17 | 9.200 | 10.580 | 1.340 | 14.50% | 9.100 | 11.490 | 80043 | 8529 | 16.70% |
| 2025-01-16 | 8.840 | 9.240 | 0.230 | 2.55% | 8.840 | 9.540 | 18306 | 1692 | 3.82% |
| 2025-01-15 | 8.880 | 9.010 | 0.040 | 0.45% | 8.840 | 9.620 | 27307 | 2519 | 5.70% |
| 2025-01-14 | 8.240 | 8.970 | 0.840 | 10.33% | 8.160 | 8.990 | 25087 | 2160 | 5.24% |
| 2025-01-13 | 8.500 | 8.130 | -0.460 | -5.36% | 8.050 | 8.690 | 15706 | 1293 | 3.28% |
| 2025-01-10 | 8.900 | 8.590 | -0.220 | -2.50% | 8.420 | 9.680 | 24265 | 2221 | 5.06% |
| 2025-01-09 | 8.480 | 8.810 | 0.350 | 4.14% | 8.300 | 8.880 | 15974 | 1388 | 3.33% |
| 2025-01-08 | 8.350 | 8.460 | 0.110 | 1.32% | 8.080 | 8.490 | 12188 | 1014 | 2.54% |
| 2025-01-07 | 8.190 | 8.350 | 0.140 | 1.71% | 8.010 | 8.350 | 10220 | 836 | 2.13% |
| 2025-01-06 | 8.330 | 8.210 | -0.240 | -2.84% | 8.130 | 8.450 | 9543 | 789 | 1.99% |
| 2025-01-03 | 8.300 | 8.450 | 0.150 | 1.81% | 8.190 | 8.460 | 11598 | 971 | 2.42% |
| 2025-01-02 | 8.180 | 8.300 | -0.090 | -1.07% | 8.180 | 8.510 | 8898 | 744 | 1.86% |
| 2024-12-31 | 8.300 | 8.390 | 0.090 | 1.08% | 8.170 | 8.660 | 13666 | 1147 | 2.85% |
| 2024-12-30 | 9.000 | 8.300 | -0.700 | -7.78% | 8.270 | 9.000 | 15441 | 1317 | 3.22% |
| 2024-12-27 | 8.700 | 9.000 | 0.110 | 1.24% | 8.700 | 9.180 | 12588 | 1134 | 2.63% |
| 2024-12-26 | 9.000 | 8.890 | 0.000 | 0.00% | 8.720 | 9.290 | 15899 | 1433 | 3.32% |