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 | 21.580 | 21.660 | -1.040 | -4.58% | 21.160 | 21.960 | 66313 | 14312 | 9.79% |
| 2025-04-02 | 22.350 | 22.700 | 0.980 | 4.51% | 22.010 | 23.800 | 96992 | 22270 | 14.31% |
| 2025-04-01 | 21.300 | 21.720 | 0.830 | 3.97% | 21.050 | 22.450 | 68907 | 14989 | 10.17% |
| 2025-03-31 | 20.800 | 20.890 | -0.460 | -2.15% | 20.220 | 21.200 | 37656 | 7808 | 5.56% |
| 2025-03-28 | 20.780 | 21.350 | 0.710 | 3.44% | 19.780 | 21.440 | 66107 | 13627 | 9.76% |
| 2025-03-27 | 21.500 | 20.640 | -1.210 | -5.54% | 20.600 | 21.970 | 56543 | 11867 | 8.56% |
| 2025-03-26 | 22.850 | 21.850 | -1.270 | -5.49% | 21.800 | 23.560 | 64640 | 14588 | 9.79% |
| 2025-03-25 | 22.300 | 23.120 | 0.450 | 1.99% | 22.260 | 23.500 | 60343 | 13792 | 9.14% |
| 2025-03-24 | 23.710 | 22.670 | -0.460 | -1.99% | 21.200 | 23.950 | 55474 | 12452 | 8.40% |
| 2025-03-21 | 22.450 | 23.130 | 0.250 | 1.09% | 22.420 | 23.800 | 78464 | 18159 | 11.89% |
| 2025-03-20 | 24.650 | 22.880 | -1.720 | -6.99% | 22.800 | 24.700 | 102869 | 24116 | 15.58% |
| 2025-03-19 | 26.000 | 24.600 | -3.290 | -11.80% | 24.600 | 26.380 | 132701 | 33334 | 20.10% |
| 2025-03-18 | 26.770 | 27.890 | 1.400 | 5.29% | 26.700 | 30.080 | 186418 | 53082 | 28.24% |
| 2025-03-17 | 25.680 | 26.490 | 0.750 | 2.91% | 25.050 | 26.930 | 103352 | 27187 | 15.66% |
| 2025-03-14 | 25.620 | 25.740 | -0.680 | -2.57% | 24.400 | 26.230 | 115372 | 29117 | 17.48% |
| 2025-03-13 | 25.990 | 26.420 | 0.460 | 1.77% | 25.740 | 27.970 | 141855 | 38138 | 21.49% |
| 2025-03-12 | 25.700 | 25.960 | 0.250 | 0.97% | 25.290 | 26.260 | 100359 | 25894 | 15.20% |
| 2025-03-11 | 26.800 | 25.710 | -1.490 | -5.48% | 24.530 | 27.000 | 121290 | 30939 | 18.37% |
| 2025-03-10 | 26.010 | 27.200 | 0.200 | 0.74% | 26.010 | 27.950 | 118100 | 32202 | 17.89% |
| 2025-03-07 | 28.510 | 27.000 | -3.580 | -11.71% | 26.000 | 29.390 | 215025 | 59631 | 32.57% |
| 2025-03-06 | 31.300 | 30.580 | -2.220 | -6.77% | 30.010 | 33.700 | 225533 | 71375 | 34.16% |
| 2025-03-05 | 29.000 | 32.800 | 2.500 | 8.25% | 28.110 | 32.890 | 273317 | 83456 | 41.40% |
| 2025-03-04 | 29.780 | 30.300 | -1.390 | -4.39% | 27.030 | 31.260 | 287324 | 83205 | 43.52% |
| 2025-03-03 | 28.570 | 31.690 | 3.770 | 13.50% | 24.420 | 36.290 | 349603 | 110203 | 52.96% |
| 2025-02-28 | 22.000 | 27.920 | 6.440 | 29.98% | 21.880 | 27.920 | 353734 | 89929 | 53.58% |
| 2025-02-27 | 16.750 | 21.480 | 4.950 | 29.95% | 16.600 | 21.480 | 292454 | 58428 | 44.30% |
| 2025-02-26 | 16.320 | 16.530 | 0.480 | 2.99% | 16.000 | 16.980 | 89847 | 14859 | 13.61% |
| 2025-02-25 | 15.750 | 16.050 | -0.030 | -0.19% | 15.330 | 16.670 | 52466 | 8471 | 7.95% |
| 2025-02-24 | 16.100 | 16.080 | -0.360 | -2.19% | 15.890 | 16.600 | 58266 | 9441 | 8.83% |
| 2025-02-21 | 16.190 | 16.440 | 0.400 | 2.49% | 15.800 | 16.950 | 89014 | 14690 | 13.48% |
| 2025-02-20 | 16.540 | 16.040 | -0.510 | -3.08% | 15.860 | 16.540 | 69376 | 11194 | 10.51% |
| 2025-02-19 | 15.400 | 16.550 | 0.190 | 1.16% | 15.210 | 16.780 | 83854 | 13437 | 12.70% |
| 2025-02-18 | 17.030 | 16.360 | -0.240 | -1.45% | 16.160 | 18.170 | 106698 | 18525 | 16.16% |
| 2025-02-17 | 16.820 | 16.600 | -0.630 | -3.66% | 16.200 | 17.510 | 91349 | 15347 | 13.84% |
| 2025-02-14 | 16.650 | 17.230 | 0.070 | 0.41% | 16.250 | 18.380 | 112463 | 19506 | 17.04% |
| 2025-02-13 | 16.420 | 17.160 | 0.750 | 4.57% | 16.020 | 18.770 | 159102 | 28038 | 24.10% |
| 2025-02-12 | 15.300 | 16.410 | 0.880 | 5.67% | 15.300 | 16.940 | 118270 | 18975 | 17.92% |
| 2025-02-11 | 14.930 | 15.530 | 0.670 | 4.51% | 14.400 | 15.680 | 97564 | 14877 | 14.78% |
| 2025-02-10 | 14.450 | 14.860 | 0.510 | 3.55% | 14.250 | 14.960 | 63315 | 9230 | 9.59% |
| 2025-02-07 | 13.500 | 14.350 | 0.800 | 5.90% | 13.430 | 14.820 | 80043 | 11321 | 12.12% |
| 2025-02-06 | 12.680 | 13.550 | 0.950 | 7.54% | 12.420 | 13.680 | 54707 | 7185 | 8.29% |
| 2025-02-05 | 12.660 | 12.600 | -0.130 | -1.02% | 12.500 | 13.010 | 31608 | 4013 | 4.79% |
| 2025-01-27 | 13.850 | 12.730 | -0.870 | -6.40% | 12.700 | 13.870 | 31042 | 4108 | 4.70% |
| 2025-01-24 | 13.420 | 13.600 | 0.230 | 1.72% | 13.380 | 14.000 | 36116 | 4912 | 5.47% |
| 2025-01-23 | 14.010 | 13.370 | -0.480 | -3.47% | 13.370 | 14.450 | 38371 | 5401 | 5.81% |
| 2025-01-22 | 14.520 | 13.850 | -0.800 | -5.46% | 13.770 | 14.600 | 38426 | 5421 | 5.82% |
| 2025-01-21 | 15.500 | 14.650 | -0.800 | -5.18% | 14.400 | 15.660 | 63893 | 9430 | 9.68% |
| 2025-01-20 | 15.200 | 15.450 | 0.400 | 2.66% | 14.890 | 15.980 | 75795 | 11735 | 16.70% |
| 2025-01-17 | 15.240 | 15.050 | -0.360 | -2.34% | 14.900 | 15.880 | 56655 | 8705 | 12.48% |
| 2025-01-16 | 15.240 | 15.410 | 0.210 | 1.38% | 14.950 | 15.880 | 65947 | 10213 | 14.53% |
| 2025-01-15 | 15.700 | 15.200 | -0.300 | -1.94% | 15.150 | 16.170 | 80309 | 12549 | 17.69% |
| 2025-01-14 | 13.770 | 15.500 | 1.800 | 13.14% | 13.770 | 15.530 | 80075 | 11694 | 17.64% |
| 2025-01-13 | 13.910 | 13.700 | -0.710 | -4.93% | 13.510 | 14.280 | 37512 | 5172 | 8.26% |
| 2025-01-10 | 15.000 | 14.410 | -0.910 | -5.94% | 14.330 | 15.580 | 64335 | 9618 | 14.17% |
| 2025-01-09 | 14.630 | 15.320 | 1.100 | 7.74% | 14.450 | 16.330 | 112104 | 17112 | 24.69% |
| 2025-01-08 | 13.800 | 14.220 | 0.230 | 1.64% | 13.150 | 14.580 | 57432 | 7976 | 12.65% |
| 2025-01-07 | 13.720 | 13.990 | 0.580 | 4.33% | 13.450 | 14.050 | 47834 | 6576 | 10.54% |
| 2025-01-06 | 14.700 | 13.410 | -1.290 | -8.78% | 13.250 | 14.890 | 49671 | 6962 | 10.94% |
| 2025-01-03 | 15.720 | 14.700 | -0.940 | -6.01% | 14.530 | 15.720 | 50311 | 7613 | 11.08% |
| 2025-01-02 | 15.240 | 15.640 | 0.390 | 2.56% | 15.170 | 16.200 | 70317 | 10955 | 15.56% |
| 2024-12-31 | 14.530 | 15.250 | 0.490 | 3.32% | 14.500 | 15.500 | 53003 | 7959 | 11.73% |
| 2024-12-30 | 15.760 | 14.760 | -0.920 | -5.87% | 14.680 | 15.810 | 50834 | 7634 | 11.25% |
| 2024-12-27 | 15.250 | 15.680 | 0.450 | 2.95% | 15.000 | 15.890 | 57613 | 8937 | 12.75% |
| 2024-12-26 | 15.380 | 15.230 | -0.020 | -0.13% | 15.100 | 15.950 | 48920 | 7582 | 10.82% |