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 | 20.660 | 21.180 | 0.000 | 0.00% | 20.660 | 21.480 | 4907 | 1037 | 1.59% |
| 2025-04-02 | 21.250 | 21.180 | 0.230 | 1.10% | 20.900 | 21.390 | 6409 | 1351 | 2.08% |
| 2025-04-01 | 20.800 | 20.950 | 0.340 | 1.65% | 20.680 | 21.330 | 5679 | 1194 | 1.84% |
| 2025-03-31 | 21.400 | 20.610 | -1.040 | -4.80% | 20.180 | 21.400 | 7091 | 1454 | 2.30% |
| 2025-03-28 | 22.700 | 21.650 | -1.380 | -5.99% | 21.560 | 23.030 | 10009 | 2212 | 3.24% |
| 2025-03-27 | 22.010 | 23.030 | 0.750 | 3.37% | 21.810 | 23.500 | 10392 | 2385 | 3.37% |
| 2025-03-26 | 22.980 | 22.280 | -0.660 | -2.88% | 22.030 | 23.020 | 8043 | 1811 | 2.61% |
| 2025-03-25 | 20.850 | 22.940 | 2.170 | 10.45% | 20.800 | 23.170 | 16726 | 3697 | 5.42% |
| 2025-03-24 | 20.770 | 20.770 | 0.280 | 1.37% | 19.780 | 20.770 | 6692 | 1354 | 2.17% |
| 2025-03-21 | 21.500 | 20.490 | -1.010 | -4.70% | 20.380 | 21.580 | 9875 | 2060 | 3.20% |
| 2025-03-20 | 22.700 | 21.500 | -1.280 | -5.62% | 21.480 | 23.000 | 13392 | 2983 | 4.34% |
| 2025-03-19 | 25.010 | 22.780 | -2.820 | -11.02% | 22.690 | 25.080 | 19763 | 4724 | 6.40% |
| 2025-03-18 | 24.850 | 25.600 | 1.030 | 4.19% | 24.310 | 25.980 | 22700 | 5718 | 7.35% |
| 2025-03-17 | 23.730 | 24.570 | 0.850 | 3.58% | 23.500 | 25.660 | 22916 | 5625 | 7.42% |
| 2025-03-14 | 22.990 | 23.720 | 0.670 | 2.91% | 22.940 | 23.950 | 14235 | 3352 | 4.61% |
| 2025-03-13 | 22.880 | 23.050 | 0.230 | 1.01% | 22.100 | 23.260 | 10190 | 2304 | 3.30% |
| 2025-03-12 | 23.200 | 22.820 | -0.340 | -1.47% | 22.750 | 23.730 | 13087 | 3032 | 4.24% |
| 2025-03-11 | 22.500 | 23.160 | 0.510 | 2.25% | 22.200 | 23.380 | 13708 | 3141 | 4.44% |
| 2025-03-10 | 21.860 | 22.650 | 1.110 | 5.15% | 21.610 | 23.100 | 15196 | 3405 | 4.92% |
| 2025-03-07 | 21.430 | 21.540 | 0.020 | 0.09% | 21.390 | 22.320 | 10766 | 2359 | 3.49% |
| 2025-03-06 | 22.250 | 21.520 | -0.730 | -3.28% | 21.400 | 22.460 | 11778 | 2555 | 3.81% |
| 2025-03-05 | 21.880 | 22.250 | 0.570 | 2.63% | 21.110 | 22.700 | 15671 | 3458 | 5.08% |
| 2025-03-04 | 20.860 | 21.680 | 0.880 | 4.23% | 20.600 | 21.720 | 15286 | 3246 | 4.95% |
| 2025-03-03 | 19.780 | 20.800 | 0.800 | 4.00% | 19.780 | 20.800 | 14597 | 2982 | 4.73% |
| 2025-02-28 | 20.310 | 20.000 | -0.320 | -1.57% | 20.000 | 21.000 | 11789 | 2413 | 3.82% |
| 2025-02-27 | 20.470 | 20.320 | 0.180 | 0.89% | 19.940 | 20.580 | 12526 | 2536 | 4.06% |
| 2025-02-26 | 19.580 | 20.140 | 0.900 | 4.68% | 19.580 | 20.550 | 14777 | 2970 | 4.79% |
| 2025-02-25 | 19.400 | 19.240 | -0.210 | -1.08% | 18.810 | 19.500 | 5929 | 1133 | 1.92% |
| 2025-02-24 | 19.520 | 19.450 | -0.050 | -0.26% | 19.230 | 19.980 | 6894 | 1350 | 2.23% |
| 2025-02-21 | 19.570 | 19.500 | -0.070 | -0.36% | 19.260 | 19.760 | 7580 | 1482 | 2.45% |
| 2025-02-20 | 19.270 | 19.570 | 0.330 | 1.72% | 19.080 | 19.740 | 6727 | 1307 | 2.18% |
| 2025-02-19 | 18.620 | 19.240 | 0.560 | 3.00% | 18.350 | 19.240 | 4952 | 936 | 1.60% |
| 2025-02-18 | 19.350 | 18.680 | -0.670 | -3.46% | 18.540 | 19.380 | 4585 | 870 | 1.49% |
| 2025-02-17 | 18.700 | 19.350 | 0.610 | 3.26% | 18.700 | 19.580 | 7781 | 1488 | 2.52% |
| 2025-02-14 | 18.790 | 18.740 | -0.050 | -0.27% | 18.300 | 18.950 | 5992 | 1112 | 1.94% |
| 2025-02-13 | 19.800 | 18.790 | -0.840 | -4.28% | 18.430 | 19.800 | 6296 | 1213 | 2.04% |
| 2025-02-12 | 19.590 | 19.630 | -0.070 | -0.36% | 19.290 | 20.100 | 8288 | 1631 | 2.68% |
| 2025-02-11 | 18.930 | 19.700 | 0.950 | 5.07% | 18.520 | 19.830 | 16130 | 3119 | 5.22% |
| 2025-02-10 | 18.350 | 18.750 | 0.360 | 1.96% | 18.300 | 18.750 | 8430 | 1554 | 2.73% |
| 2025-02-07 | 17.710 | 18.390 | 0.590 | 3.31% | 17.710 | 18.750 | 9637 | 1762 | 3.12% |
| 2025-02-06 | 17.430 | 17.800 | 0.600 | 3.49% | 17.030 | 17.920 | 7012 | 1227 | 2.27% |
| 2025-02-05 | 17.500 | 17.200 | 0.090 | 0.53% | 17.110 | 17.560 | 1913 | 329 | 0.62% |
| 2025-01-27 | 17.400 | 17.110 | -0.140 | -0.81% | 17.100 | 17.600 | 3849 | 666 | 1.25% |
| 2025-01-24 | 17.040 | 17.250 | 0.360 | 2.13% | 16.600 | 17.280 | 4510 | 770 | 1.46% |
| 2025-01-23 | 16.840 | 16.890 | 0.290 | 1.75% | 16.800 | 17.520 | 8328 | 1432 | 2.70% |
| 2025-01-22 | 17.260 | 16.600 | -0.680 | -3.94% | 16.600 | 17.260 | 4403 | 741 | 1.43% |
| 2025-01-21 | 17.760 | 17.280 | -0.310 | -1.76% | 17.100 | 17.760 | 5901 | 1020 | 1.91% |
| 2025-01-20 | 17.800 | 17.590 | -0.080 | -0.45% | 17.410 | 18.100 | 5235 | 927 | 1.70% |
| 2025-01-17 | 17.710 | 17.670 | -0.170 | -0.95% | 17.480 | 17.970 | 5159 | 914 | 1.67% |
| 2025-01-16 | 17.960 | 17.840 | 0.240 | 1.36% | 17.610 | 18.450 | 10066 | 1813 | 3.26% |
| 2025-01-15 | 17.370 | 17.600 | 0.300 | 1.73% | 17.110 | 17.960 | 9595 | 1673 | 3.11% |
| 2025-01-14 | 15.820 | 17.300 | 1.440 | 9.08% | 15.820 | 17.300 | 9282 | 1559 | 3.01% |
| 2025-01-13 | 15.880 | 15.860 | -0.400 | -2.46% | 15.550 | 16.360 | 3312 | 527 | 1.07% |
| 2025-01-10 | 17.150 | 16.260 | -0.800 | -4.69% | 16.260 | 17.150 | 5687 | 954 | 1.84% |
| 2025-01-09 | 16.950 | 17.060 | 0.110 | 0.65% | 16.520 | 17.670 | 10407 | 1790 | 3.37% |
| 2025-01-08 | 16.390 | 16.950 | 0.570 | 3.48% | 15.930 | 16.960 | 6943 | 1140 | 2.25% |
| 2025-01-07 | 16.200 | 16.380 | 0.210 | 1.30% | 15.860 | 16.460 | 6207 | 1004 | 2.01% |
| 2025-01-06 | 15.980 | 16.170 | 0.320 | 2.02% | 15.710 | 16.300 | 5159 | 825 | 1.67% |
| 2025-01-03 | 15.640 | 15.850 | 0.210 | 1.34% | 15.560 | 16.280 | 7123 | 1135 | 2.31% |
| 2025-01-02 | 15.800 | 15.640 | 0.000 | 0.00% | 15.150 | 15.980 | 4559 | 712 | 1.48% |
| 2024-12-31 | 16.060 | 15.640 | -0.190 | -1.20% | 15.610 | 16.500 | 6665 | 1066 | 2.16% |
| 2024-12-30 | 16.460 | 15.830 | -0.740 | -4.47% | 15.820 | 16.600 | 4838 | 778 | 1.57% |
| 2024-12-27 | 16.700 | 16.570 | -0.030 | -0.18% | 16.510 | 17.080 | 3861 | 645 | 1.25% |
| 2024-12-26 | 16.570 | 16.600 | 0.090 | 0.55% | 16.520 | 16.950 | 4166 | 697 | 1.35% |
| 2024-12-25 | 17.460 | 16.510 | -0.960 | -5.50% | 16.510 | 17.570 | 4368 | 741 | 1.41% |