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 | 20.010 | 20.170 | -0.120 | -0.59% | 19.570 | 20.380 | 15600 | 3124 | 1.88% |
| 2025-04-02 | 21.000 | 20.290 | -0.290 | -1.41% | 20.100 | 21.000 | 13682 | 2796 | 1.65% |
| 2025-04-01 | 19.950 | 20.580 | 0.530 | 2.64% | 19.950 | 20.900 | 18247 | 3734 | 2.20% |
| 2025-03-31 | 21.000 | 20.050 | -1.310 | -6.13% | 19.710 | 21.000 | 25360 | 5109 | 3.06% |
| 2025-03-28 | 23.660 | 21.360 | -3.000 | -12.32% | 21.360 | 23.700 | 52072 | 11702 | 6.29% |
| 2025-03-27 | 23.260 | 24.360 | 0.540 | 2.27% | 23.000 | 25.600 | 64652 | 16047 | 7.81% |
| 2025-03-26 | 23.660 | 23.820 | -0.180 | -0.75% | 23.230 | 25.220 | 39635 | 9600 | 4.79% |
| 2025-03-25 | 22.590 | 24.000 | 1.830 | 8.25% | 22.410 | 24.800 | 52469 | 12461 | 6.34% |
| 2025-03-24 | 21.300 | 22.170 | 0.830 | 3.89% | 20.680 | 22.550 | 21529 | 4621 | 2.60% |
| 2025-03-21 | 22.380 | 21.340 | -1.110 | -4.94% | 21.340 | 22.470 | 18274 | 3989 | 2.21% |
| 2025-03-20 | 23.930 | 22.450 | -1.300 | -5.47% | 22.450 | 24.150 | 26762 | 6202 | 3.23% |
| 2025-03-19 | 24.880 | 23.750 | -1.430 | -5.68% | 23.440 | 24.980 | 32194 | 7797 | 3.85% |
| 2025-03-18 | 24.800 | 25.180 | 0.670 | 2.73% | 23.880 | 25.800 | 46252 | 11547 | 5.53% |
| 2025-03-17 | 23.700 | 24.510 | 0.600 | 2.51% | 23.440 | 24.780 | 42129 | 10163 | 5.03% |
| 2025-03-14 | 22.900 | 23.910 | 1.590 | 7.12% | 22.560 | 24.370 | 55173 | 12908 | 6.59% |
| 2025-03-13 | 23.080 | 22.320 | -0.680 | -2.96% | 21.850 | 23.250 | 23034 | 5159 | 2.75% |
| 2025-03-12 | 23.940 | 23.000 | -0.690 | -2.91% | 22.910 | 23.960 | 22973 | 5362 | 2.75% |
| 2025-03-11 | 23.850 | 23.690 | -0.330 | -1.37% | 23.010 | 23.850 | 20837 | 4879 | 2.49% |
| 2025-03-10 | 23.400 | 24.020 | 0.570 | 2.43% | 23.100 | 24.280 | 28764 | 6830 | 3.44% |
| 2025-03-07 | 23.210 | 23.450 | 0.550 | 2.40% | 22.810 | 24.720 | 34433 | 8195 | 4.12% |
| 2025-03-06 | 23.700 | 22.900 | -0.500 | -2.14% | 22.440 | 23.960 | 27959 | 6365 | 3.34% |
| 2025-03-05 | 22.160 | 23.400 | 1.290 | 5.83% | 21.700 | 24.200 | 36552 | 8452 | 4.37% |
| 2025-03-04 | 21.320 | 22.110 | 0.820 | 3.85% | 21.200 | 22.120 | 16687 | 3633 | 1.99% |
| 2025-03-03 | 21.040 | 21.290 | 0.390 | 1.87% | 20.500 | 21.800 | 15492 | 3298 | 1.85% |
| 2025-02-28 | 21.960 | 20.900 | -1.140 | -5.17% | 20.720 | 21.980 | 11164 | 2396 | 1.33% |
| 2025-02-27 | 21.420 | 22.040 | 0.610 | 2.85% | 21.120 | 22.060 | 15000 | 3229 | 1.79% |
| 2025-02-26 | 21.500 | 21.430 | -0.330 | -1.52% | 21.000 | 21.970 | 16806 | 3616 | 2.01% |
| 2025-02-25 | 22.090 | 21.760 | -0.860 | -3.80% | 21.500 | 22.100 | 19646 | 4271 | 2.35% |
| 2025-02-24 | 21.690 | 22.620 | 1.930 | 9.33% | 21.340 | 22.650 | 33878 | 7448 | 4.05% |
| 2025-02-21 | 20.510 | 20.690 | -0.010 | -0.05% | 20.110 | 20.840 | 11439 | 2355 | 1.37% |
| 2025-02-20 | 20.810 | 20.700 | 0.440 | 2.17% | 20.250 | 20.980 | 14154 | 2923 | 1.69% |
| 2025-02-19 | 19.850 | 20.260 | 0.360 | 1.81% | 19.470 | 20.260 | 8768 | 1756 | 1.05% |
| 2025-02-18 | 20.220 | 19.900 | -0.310 | -1.53% | 19.900 | 20.800 | 8606 | 1744 | 1.03% |
| 2025-02-17 | 20.200 | 20.210 | 0.190 | 0.95% | 19.820 | 20.490 | 7112 | 1429 | 0.85% |
| 2025-02-14 | 20.590 | 20.020 | -0.370 | -1.81% | 19.770 | 20.590 | 8082 | 1614 | 0.97% |
| 2025-02-13 | 21.020 | 20.390 | -0.600 | -2.86% | 20.360 | 21.250 | 9352 | 1945 | 1.12% |
| 2025-02-12 | 20.980 | 20.990 | -0.080 | -0.38% | 20.460 | 21.150 | 10897 | 2260 | 1.30% |
| 2025-02-11 | 20.360 | 21.070 | 0.900 | 4.46% | 20.270 | 21.250 | 18414 | 3850 | 2.20% |
| 2025-02-10 | 19.930 | 20.170 | 0.090 | 0.45% | 19.770 | 20.220 | 8474 | 1697 | 1.01% |
| 2025-02-07 | 19.300 | 20.080 | 0.740 | 3.83% | 19.140 | 20.160 | 11535 | 2278 | 1.38% |
| 2025-02-06 | 18.380 | 19.340 | 0.850 | 4.60% | 18.310 | 19.570 | 9654 | 1837 | 1.15% |
| 2025-02-05 | 18.590 | 18.490 | 0.090 | 0.49% | 18.210 | 18.750 | 4308 | 795 | 0.51% |
| 2025-01-27 | 18.660 | 18.400 | -0.120 | -0.65% | 18.130 | 18.660 | 4557 | 838 | 0.54% |
| 2025-01-24 | 18.600 | 18.520 | 0.060 | 0.33% | 18.130 | 18.660 | 3640 | 670 | 0.43% |
| 2025-01-23 | 19.040 | 18.460 | -0.340 | -1.81% | 18.440 | 19.480 | 5825 | 1105 | 0.70% |
| 2025-01-22 | 19.270 | 18.800 | -0.570 | -2.94% | 18.650 | 19.270 | 5306 | 1000 | 0.63% |
| 2025-01-21 | 19.750 | 19.370 | -0.230 | -1.17% | 19.200 | 19.750 | 4578 | 888 | 0.55% |
| 2025-01-20 | 19.600 | 19.600 | 0.120 | 0.62% | 19.280 | 19.950 | 4033 | 790 | 0.48% |
| 2025-01-17 | 19.620 | 19.480 | -0.060 | -0.31% | 19.100 | 19.980 | 6375 | 1252 | 0.76% |
| 2025-01-16 | 19.470 | 19.540 | 0.240 | 1.24% | 19.130 | 20.170 | 9204 | 1807 | 1.10% |
| 2025-01-15 | 19.440 | 19.300 | -0.130 | -0.67% | 19.140 | 20.230 | 10199 | 2009 | 1.22% |
| 2025-01-14 | 17.920 | 19.430 | 1.430 | 7.94% | 17.920 | 19.430 | 10038 | 1900 | 1.20% |
| 2025-01-13 | 18.110 | 18.000 | -0.290 | -1.59% | 17.720 | 18.410 | 4221 | 759 | 0.50% |
| 2025-01-10 | 18.980 | 18.290 | -0.830 | -4.34% | 18.180 | 19.400 | 6225 | 1172 | 0.74% |
| 2025-01-09 | 18.860 | 19.120 | 0.310 | 1.65% | 18.630 | 19.490 | 11939 | 2276 | 1.43% |
| 2025-01-08 | 18.110 | 18.810 | 0.780 | 4.33% | 17.700 | 18.940 | 9865 | 1809 | 1.18% |
| 2025-01-07 | 17.940 | 18.030 | 0.260 | 1.46% | 17.320 | 18.050 | 6470 | 1141 | 0.77% |
| 2025-01-06 | 18.200 | 17.770 | -0.250 | -1.39% | 17.560 | 18.390 | 7119 | 1277 | 0.85% |
| 2025-01-03 | 18.520 | 18.020 | -0.340 | -1.85% | 17.850 | 18.620 | 9088 | 1662 | 1.09% |
| 2025-01-02 | 18.850 | 18.360 | -0.450 | -2.39% | 18.120 | 19.040 | 8090 | 1493 | 0.97% |
| 2024-12-31 | 19.170 | 18.810 | -0.310 | -1.62% | 18.770 | 19.550 | 7151 | 1368 | 0.86% |
| 2024-12-30 | 19.830 | 19.120 | -0.860 | -4.30% | 18.930 | 20.000 | 9838 | 1904 | 1.18% |
| 2024-12-27 | 19.950 | 19.980 | -0.020 | -0.10% | 19.830 | 20.350 | 6701 | 1341 | 0.80% |
| 2024-12-26 | 20.080 | 20.000 | -0.100 | -0.50% | 19.850 | 20.470 | 7152 | 1439 | 0.86% |
| 2024-12-25 | 20.720 | 20.100 | -0.620 | -2.99% | 19.970 | 20.860 | 7288 | 1479 | 0.87% |