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 | 21.040 | 21.450 | 0.320 | 1.51% | 20.880 | 21.520 | 10229 | 2176 | 2.32% |
| 2025-04-02 | 21.390 | 21.130 | -0.010 | -0.05% | 21.130 | 21.700 | 9160 | 1958 | 2.08% |
| 2025-04-01 | 21.210 | 21.140 | 0.050 | 0.24% | 21.130 | 21.740 | 8593 | 1834 | 1.95% |
| 2025-03-31 | 21.950 | 21.090 | -0.590 | -2.72% | 20.800 | 22.000 | 9744 | 2055 | 2.21% |
| 2025-03-28 | 22.150 | 21.680 | -0.600 | -2.69% | 21.500 | 22.360 | 10777 | 2355 | 2.45% |
| 2025-03-27 | 22.390 | 22.280 | 0.010 | 0.04% | 21.420 | 22.490 | 14881 | 3275 | 3.38% |
| 2025-03-26 | 22.400 | 22.270 | -0.280 | -1.24% | 22.150 | 22.830 | 16152 | 3640 | 3.67% |
| 2025-03-25 | 22.090 | 22.550 | 0.450 | 2.04% | 21.680 | 22.720 | 20771 | 4614 | 4.72% |
| 2025-03-24 | 21.980 | 22.100 | 0.120 | 0.55% | 20.790 | 22.100 | 26014 | 5566 | 5.91% |
| 2025-03-21 | 24.010 | 21.980 | -2.600 | -10.58% | 21.980 | 24.130 | 38475 | 8720 | 8.74% |
| 2025-03-20 | 26.010 | 24.580 | -2.880 | -10.49% | 24.500 | 26.560 | 50021 | 12715 | 11.37% |
| 2025-03-19 | 26.600 | 27.460 | 1.800 | 7.01% | 25.550 | 32.580 | 76434 | 21835 | 17.37% |
| 2025-03-18 | 26.320 | 25.660 | -0.540 | -2.06% | 25.400 | 26.490 | 31744 | 8183 | 7.22% |
| 2025-03-17 | 25.500 | 26.200 | 1.180 | 4.72% | 25.070 | 27.250 | 54913 | 14337 | 12.48% |
| 2025-03-14 | 23.040 | 25.020 | 1.900 | 8.22% | 23.040 | 25.490 | 54446 | 13396 | 12.37% |
| 2025-03-13 | 23.970 | 23.120 | -0.900 | -3.75% | 22.700 | 24.080 | 22974 | 5369 | 5.22% |
| 2025-03-12 | 24.260 | 24.020 | -0.160 | -0.66% | 24.000 | 24.490 | 22507 | 5449 | 5.12% |
| 2025-03-11 | 23.800 | 24.180 | 0.030 | 0.12% | 23.600 | 24.330 | 22324 | 5360 | 5.07% |
| 2025-03-10 | 23.800 | 24.150 | 0.490 | 2.07% | 23.390 | 24.350 | 23488 | 5641 | 5.34% |
| 2025-03-07 | 24.010 | 23.660 | -0.320 | -1.33% | 23.500 | 24.300 | 22440 | 5360 | 5.10% |
| 2025-03-06 | 24.990 | 23.980 | -0.920 | -3.69% | 23.600 | 25.000 | 32980 | 7963 | 7.50% |
| 2025-03-05 | 24.200 | 24.900 | 0.060 | 0.24% | 23.580 | 25.480 | 42033 | 10250 | 9.55% |
| 2025-03-04 | 22.610 | 24.840 | 2.240 | 9.91% | 22.510 | 24.990 | 42618 | 10028 | 9.69% |
| 2025-03-03 | 23.200 | 22.600 | -0.370 | -1.61% | 22.350 | 23.200 | 27509 | 6274 | 6.25% |
| 2025-02-28 | 23.490 | 22.970 | 0.060 | 0.26% | 22.600 | 24.000 | 37816 | 8782 | 8.60% |
| 2025-02-27 | 21.830 | 22.910 | 0.870 | 3.95% | 21.830 | 23.560 | 32956 | 7509 | 7.49% |
| 2025-02-26 | 22.400 | 22.040 | -0.160 | -0.72% | 21.810 | 22.550 | 14636 | 3239 | 3.33% |
| 2025-02-25 | 22.370 | 22.200 | -0.800 | -3.48% | 22.070 | 22.900 | 15562 | 3484 | 3.54% |
| 2025-02-24 | 22.800 | 23.000 | 0.160 | 0.70% | 22.200 | 23.900 | 23642 | 5422 | 5.37% |
| 2025-02-21 | 22.950 | 22.840 | 0.350 | 1.56% | 21.850 | 23.130 | 20661 | 4637 | 4.70% |
| 2025-02-20 | 22.600 | 22.490 | 0.270 | 1.22% | 22.220 | 23.250 | 21759 | 4954 | 4.95% |
| 2025-02-19 | 22.000 | 22.220 | 0.420 | 1.93% | 21.830 | 22.390 | 17988 | 3980 | 4.09% |
| 2025-02-18 | 23.100 | 21.800 | -1.510 | -6.48% | 21.740 | 23.450 | 18936 | 4260 | 4.30% |
| 2025-02-17 | 22.300 | 23.310 | 0.750 | 3.32% | 22.300 | 23.680 | 24759 | 5709 | 5.63% |
| 2025-02-14 | 23.700 | 22.560 | -1.140 | -4.81% | 22.500 | 24.040 | 25280 | 5822 | 5.75% |
| 2025-02-13 | 25.000 | 23.700 | -1.750 | -6.88% | 23.700 | 25.600 | 29622 | 7340 | 6.73% |
| 2025-02-12 | 23.860 | 25.450 | 1.090 | 4.47% | 23.030 | 25.480 | 37789 | 9276 | 8.59% |
| 2025-02-11 | 24.780 | 24.360 | -0.350 | -1.42% | 24.000 | 25.600 | 39150 | 9654 | 8.90% |
| 2025-02-10 | 22.950 | 24.710 | 2.010 | 8.85% | 22.800 | 24.910 | 40995 | 9707 | 9.32% |
| 2025-02-07 | 22.200 | 22.700 | 0.350 | 1.57% | 22.000 | 23.530 | 35400 | 8033 | 8.05% |
| 2025-02-06 | 21.330 | 22.350 | 1.190 | 5.62% | 20.720 | 22.380 | 28708 | 6204 | 6.52% |
| 2025-02-05 | 23.150 | 21.160 | -1.440 | -6.37% | 21.120 | 23.150 | 28305 | 6163 | 6.43% |
| 2025-01-27 | 23.570 | 22.600 | -0.920 | -3.91% | 22.580 | 24.090 | 20892 | 4870 | 4.75% |
| 2025-01-24 | 23.840 | 23.520 | -0.780 | -3.21% | 23.520 | 24.660 | 22898 | 5495 | 5.20% |
| 2025-01-23 | 25.780 | 24.300 | -1.070 | -4.22% | 24.280 | 26.420 | 29936 | 7624 | 6.80% |
| 2025-01-22 | 25.080 | 25.370 | 0.320 | 1.28% | 24.260 | 25.400 | 24718 | 6155 | 5.62% |
| 2025-01-21 | 26.530 | 25.050 | -1.080 | -4.13% | 24.910 | 26.800 | 26149 | 6642 | 5.94% |
| 2025-01-20 | 26.880 | 26.130 | -0.470 | -1.77% | 25.750 | 27.000 | 29648 | 7816 | 6.74% |
| 2025-01-17 | 27.260 | 26.600 | -1.130 | -4.08% | 26.200 | 27.300 | 45747 | 12214 | 10.40% |
| 2025-01-16 | 25.410 | 27.730 | 2.390 | 9.43% | 24.000 | 27.730 | 70981 | 18578 | 16.13% |
| 2025-01-15 | 26.660 | 25.340 | -1.080 | -4.09% | 25.200 | 29.270 | 68296 | 18532 | 15.52% |
| 2025-01-14 | 24.700 | 26.420 | 2.170 | 8.95% | 24.190 | 27.860 | 53212 | 13734 | 12.09% |
| 2025-01-13 | 23.190 | 24.250 | -0.450 | -1.82% | 23.190 | 25.670 | 26147 | 6369 | 5.94% |
| 2025-01-10 | 27.300 | 24.700 | -2.230 | -8.28% | 24.660 | 27.300 | 40616 | 10489 | 9.23% |
| 2025-01-09 | 25.160 | 26.930 | 1.260 | 4.91% | 24.200 | 27.540 | 58193 | 15154 | 13.23% |
| 2025-01-08 | 26.900 | 25.670 | -1.320 | -4.89% | 25.080 | 27.090 | 55544 | 14390 | 12.62% |
| 2025-01-07 | 23.850 | 26.990 | 2.390 | 9.72% | 23.500 | 26.990 | 54811 | 13663 | 12.46% |
| 2025-01-06 | 26.000 | 24.600 | -2.430 | -8.99% | 23.980 | 26.020 | 51466 | 12809 | 11.70% |
| 2025-01-03 | 32.000 | 27.030 | -6.850 | -20.22% | 27.030 | 32.880 | 78108 | 22998 | 17.75% |
| 2025-01-02 | 35.000 | 33.880 | -0.180 | -0.53% | 31.100 | 35.800 | 80743 | 27141 | 18.35% |
| 2024-12-31 | 26.200 | 34.060 | 7.860 | 30.00% | 26.200 | 34.060 | 52552 | 16584 | 11.94% |
| 2024-12-30 | 25.130 | 26.200 | 1.200 | 4.80% | 23.660 | 26.380 | 34465 | 8662 | 7.83% |
| 2024-12-27 | 26.500 | 25.000 | -1.650 | -6.19% | 23.830 | 26.680 | 30877 | 7781 | 7.02% |
| 2024-12-26 | 26.670 | 26.650 | -0.640 | -2.35% | 26.010 | 28.800 | 29395 | 7982 | 6.68% |