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 | 21.900 | 21.530 | -0.460 | -2.09% | 21.310 | 22.150 | 17630 | 3818 | 1.76% |
| 2025-04-02 | 21.930 | 21.990 | 0.140 | 0.64% | 21.720 | 22.240 | 19037 | 4186 | 1.90% |
| 2025-04-01 | 22.080 | 21.850 | -0.240 | -1.09% | 21.700 | 22.420 | 25687 | 5666 | 2.56% |
| 2025-03-31 | 23.040 | 22.090 | -1.000 | -4.33% | 21.880 | 23.040 | 29699 | 6603 | 2.96% |
| 2025-03-28 | 23.580 | 23.090 | -0.410 | -1.74% | 22.700 | 23.740 | 29532 | 6863 | 2.95% |
| 2025-03-27 | 24.000 | 23.500 | -0.630 | -2.61% | 23.270 | 24.100 | 33557 | 7944 | 3.35% |
| 2025-03-26 | 23.020 | 24.130 | 1.100 | 4.78% | 22.990 | 24.380 | 61689 | 14736 | 6.16% |
| 2025-03-25 | 22.990 | 23.030 | 0.340 | 1.50% | 22.800 | 23.620 | 38092 | 8799 | 3.80% |
| 2025-03-24 | 22.640 | 22.690 | 0.310 | 1.39% | 21.670 | 22.820 | 38793 | 8627 | 3.87% |
| 2025-03-21 | 24.030 | 22.380 | -2.230 | -9.06% | 22.380 | 24.380 | 70056 | 16245 | 6.99% |
| 2025-03-20 | 24.520 | 24.610 | -0.080 | -0.32% | 23.880 | 25.490 | 72258 | 17814 | 7.21% |
| 2025-03-19 | 24.790 | 24.690 | 0.000 | 0.00% | 24.250 | 25.880 | 80144 | 20046 | 8.00% |
| 2025-03-18 | 25.000 | 24.690 | 0.190 | 0.78% | 23.710 | 25.250 | 59939 | 14599 | 5.98% |
| 2025-03-17 | 23.260 | 24.500 | 1.350 | 5.83% | 23.250 | 24.880 | 74033 | 17862 | 7.39% |
| 2025-03-14 | 22.680 | 23.150 | 0.250 | 1.09% | 22.400 | 23.420 | 47366 | 10936 | 4.73% |
| 2025-03-13 | 23.900 | 22.900 | -1.090 | -4.54% | 22.710 | 23.930 | 57158 | 13173 | 5.71% |
| 2025-03-12 | 23.600 | 23.990 | 0.740 | 3.18% | 23.590 | 24.650 | 68326 | 16492 | 6.82% |
| 2025-03-11 | 23.560 | 23.250 | -1.080 | -4.44% | 22.780 | 23.970 | 64779 | 15076 | 6.47% |
| 2025-03-10 | 24.260 | 24.330 | 0.200 | 0.83% | 23.760 | 24.590 | 49567 | 11930 | 4.95% |
| 2025-03-07 | 24.670 | 24.130 | -0.600 | -2.43% | 23.800 | 24.880 | 71233 | 17400 | 7.11% |
| 2025-03-06 | 25.890 | 24.730 | -0.860 | -3.36% | 24.560 | 26.070 | 100650 | 25214 | 10.05% |
| 2025-03-05 | 24.250 | 25.590 | 0.890 | 3.60% | 24.250 | 26.500 | 104048 | 26345 | 10.39% |
| 2025-03-04 | 23.500 | 24.700 | 0.460 | 1.90% | 23.080 | 24.800 | 95180 | 23005 | 9.50% |
| 2025-03-03 | 24.010 | 24.240 | 0.610 | 2.58% | 22.700 | 25.090 | 124146 | 29462 | 12.39% |
| 2025-02-28 | 24.800 | 23.630 | 0.430 | 1.85% | 23.230 | 27.600 | 149976 | 37748 | 14.97% |
| 2025-02-27 | 25.560 | 23.200 | 0.410 | 1.80% | 23.200 | 25.800 | 148910 | 36301 | 14.87% |
| 2025-02-26 | 21.730 | 22.790 | 1.130 | 5.22% | 21.400 | 23.800 | 124271 | 28092 | 12.41% |
| 2025-02-25 | 21.600 | 21.660 | -0.910 | -4.03% | 21.200 | 22.740 | 83998 | 18353 | 8.39% |
| 2025-02-24 | 22.000 | 22.570 | 0.700 | 3.20% | 21.310 | 23.980 | 123008 | 27823 | 12.28% |
| 2025-02-21 | 21.400 | 21.870 | 0.030 | 0.14% | 20.900 | 22.390 | 110991 | 23906 | 11.08% |
| 2025-02-20 | 21.000 | 21.840 | -0.150 | -0.68% | 21.000 | 23.830 | 170486 | 37846 | 17.02% |
| 2025-02-19 | 19.060 | 21.990 | 3.130 | 16.60% | 18.960 | 22.690 | 172810 | 36215 | 17.25% |
| 2025-02-18 | 19.250 | 18.860 | -0.180 | -0.95% | 18.720 | 20.780 | 111435 | 21953 | 11.12% |
| 2025-02-17 | 18.310 | 19.040 | 0.690 | 3.76% | 18.300 | 19.090 | 95791 | 17938 | 9.56% |
| 2025-02-14 | 17.670 | 18.350 | 0.480 | 2.69% | 17.510 | 18.940 | 96695 | 17574 | 9.65% |
| 2025-02-13 | 18.900 | 17.870 | -1.380 | -7.17% | 17.870 | 19.190 | 94557 | 17514 | 9.44% |
| 2025-02-12 | 18.300 | 19.250 | -0.380 | -1.94% | 18.280 | 19.640 | 125580 | 23688 | 12.54% |
| 2025-02-11 | 21.250 | 19.630 | -0.200 | -1.01% | 19.380 | 23.790 | 204631 | 44268 | 20.43% |
| 2025-02-10 | 19.000 | 19.830 | 0.380 | 1.95% | 18.480 | 19.890 | 132966 | 25258 | 13.27% |
| 2025-02-07 | 18.250 | 19.450 | 3.280 | 20.28% | 17.930 | 20.160 | 205322 | 39115 | 20.50% |
| 2025-02-06 | 14.850 | 16.170 | 1.220 | 8.16% | 14.710 | 16.200 | 60130 | 9434 | 6.00% |
| 2025-02-05 | 14.890 | 14.950 | 0.190 | 1.29% | 14.530 | 15.240 | 17610 | 2631 | 1.76% |
| 2025-01-27 | 15.300 | 14.760 | -0.460 | -3.02% | 14.760 | 15.440 | 16770 | 2527 | 1.67% |
| 2025-01-24 | 15.200 | 15.220 | 0.100 | 0.66% | 14.760 | 15.330 | 25350 | 3826 | 2.53% |
| 2025-01-23 | 15.650 | 15.120 | -0.260 | -1.69% | 15.110 | 16.190 | 40773 | 6392 | 4.07% |
| 2025-01-22 | 15.850 | 15.380 | -0.640 | -4.00% | 15.260 | 15.960 | 31814 | 4919 | 3.18% |
| 2025-01-21 | 15.140 | 16.020 | 1.090 | 7.30% | 14.990 | 16.020 | 53275 | 8318 | 5.32% |
| 2025-01-20 | 15.320 | 14.930 | -0.220 | -1.45% | 14.800 | 15.600 | 36833 | 5564 | 3.68% |
| 2025-01-17 | 15.400 | 15.150 | -0.430 | -2.76% | 15.150 | 15.800 | 30614 | 4740 | 3.06% |
| 2025-01-16 | 15.990 | 15.580 | -0.280 | -1.77% | 15.440 | 16.510 | 37602 | 5975 | 3.75% |
| 2025-01-15 | 15.800 | 15.860 | -0.260 | -1.61% | 15.620 | 16.560 | 62562 | 10029 | 6.25% |
| 2025-01-14 | 14.450 | 16.120 | 1.360 | 9.21% | 14.420 | 16.160 | 87602 | 13497 | 8.75% |
| 2025-01-13 | 13.790 | 14.760 | 0.710 | 5.05% | 13.790 | 15.280 | 58726 | 8693 | 5.86% |
| 2025-01-10 | 13.820 | 14.050 | 0.230 | 1.66% | 13.700 | 14.590 | 37124 | 5280 | 3.71% |
| 2025-01-09 | 13.830 | 13.820 | -0.010 | -0.07% | 13.760 | 14.190 | 21314 | 2983 | 2.13% |
| 2025-01-08 | 13.400 | 13.830 | 0.290 | 2.14% | 13.180 | 13.970 | 20257 | 2754 | 2.02% |
| 2025-01-07 | 13.200 | 13.540 | 0.360 | 2.73% | 12.980 | 13.580 | 17699 | 2347 | 1.77% |
| 2025-01-06 | 13.260 | 13.180 | -0.080 | -0.60% | 13.070 | 13.470 | 14904 | 1980 | 1.49% |
| 2025-01-03 | 13.400 | 13.260 | -0.040 | -0.30% | 13.130 | 13.490 | 16382 | 2185 | 1.64% |
| 2025-01-02 | 13.500 | 13.300 | -0.200 | -1.48% | 13.180 | 13.750 | 16438 | 2207 | 1.64% |
| 2024-12-31 | 13.720 | 13.500 | -0.020 | -0.15% | 13.430 | 14.140 | 23375 | 3213 | 2.33% |
| 2024-12-30 | 14.040 | 13.520 | -0.520 | -3.70% | 13.480 | 14.040 | 20596 | 2818 | 2.06% |
| 2024-12-27 | 14.250 | 14.040 | -0.260 | -1.82% | 13.930 | 14.380 | 20690 | 2921 | 2.07% |
| 2024-12-26 | 14.430 | 14.300 | -0.080 | -0.56% | 14.260 | 14.630 | 17314 | 2500 | 1.73% |