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 | 21.690 | 21.530 | -0.340 | -1.55% | 21.210 | 21.880 | 30480 | 6570 | 0.27% |
| 2025-04-02 | 22.000 | 21.870 | 0.080 | 0.37% | 21.760 | 22.190 | 26608 | 5847 | 0.24% |
| 2025-04-01 | 21.690 | 21.790 | 0.110 | 0.51% | 21.690 | 22.190 | 28761 | 6300 | 0.26% |
| 2025-03-31 | 22.010 | 21.680 | -0.480 | -2.17% | 21.180 | 22.130 | 34329 | 7436 | 0.31% |
| 2025-03-28 | 22.780 | 22.160 | -0.620 | -2.72% | 22.080 | 22.950 | 34353 | 7699 | 0.31% |
| 2025-03-27 | 23.170 | 22.780 | -0.290 | -1.26% | 22.420 | 23.200 | 32529 | 7421 | 0.29% |
| 2025-03-26 | 23.160 | 23.070 | -0.210 | -0.90% | 23.070 | 23.500 | 34448 | 8020 | 0.31% |
| 2025-03-25 | 22.460 | 23.280 | 0.860 | 3.84% | 22.430 | 23.500 | 66892 | 15323 | 0.60% |
| 2025-03-24 | 22.520 | 22.420 | 0.120 | 0.54% | 21.700 | 22.570 | 49671 | 11020 | 0.45% |
| 2025-03-21 | 23.220 | 22.300 | -0.850 | -3.67% | 22.100 | 23.720 | 77704 | 17681 | 0.70% |
| 2025-03-20 | 24.160 | 23.150 | -0.750 | -3.14% | 23.150 | 24.370 | 73487 | 17465 | 0.66% |
| 2025-03-19 | 24.500 | 23.900 | -0.860 | -3.47% | 23.880 | 24.580 | 79315 | 19224 | 0.72% |
| 2025-03-18 | 25.050 | 24.760 | 0.080 | 0.32% | 24.510 | 25.500 | 108746 | 27214 | 0.98% |
| 2025-03-17 | 23.990 | 24.680 | 0.680 | 2.83% | 23.800 | 24.970 | 103634 | 25411 | 0.93% |
| 2025-03-14 | 23.600 | 24.000 | 0.490 | 2.08% | 23.000 | 24.180 | 76713 | 18199 | 0.69% |
| 2025-03-13 | 24.290 | 23.510 | -0.690 | -2.85% | 23.350 | 24.460 | 77775 | 18552 | 0.70% |
| 2025-03-12 | 24.120 | 24.200 | 0.300 | 1.26% | 24.020 | 24.450 | 69368 | 16811 | 0.63% |
| 2025-03-11 | 23.830 | 23.900 | -0.230 | -0.95% | 23.660 | 24.090 | 64815 | 15457 | 0.58% |
| 2025-03-10 | 23.930 | 24.130 | 0.210 | 0.88% | 23.930 | 24.500 | 63224 | 15295 | 0.57% |
| 2025-03-07 | 24.000 | 23.920 | -0.780 | -3.16% | 23.770 | 24.680 | 103334 | 24992 | 0.93% |
| 2025-03-06 | 25.260 | 24.700 | -0.230 | -0.92% | 24.360 | 25.460 | 130357 | 32441 | 1.18% |
| 2025-03-05 | 25.350 | 24.930 | -0.330 | -1.31% | 24.680 | 25.350 | 102692 | 25576 | 0.93% |
| 2025-03-04 | 25.200 | 25.260 | -0.670 | -2.58% | 24.400 | 25.400 | 183780 | 45683 | 1.66% |
| 2025-03-03 | 23.750 | 25.930 | 2.710 | 11.67% | 23.750 | 26.680 | 302999 | 77144 | 2.73% |
| 2025-02-28 | 24.650 | 23.220 | -1.440 | -5.84% | 23.210 | 25.200 | 149152 | 36164 | 1.34% |
| 2025-02-27 | 23.960 | 24.660 | 1.210 | 5.16% | 23.660 | 25.780 | 208158 | 51333 | 1.88% |
| 2025-02-26 | 23.340 | 23.450 | 0.430 | 1.87% | 23.020 | 23.980 | 85088 | 19987 | 0.77% |
| 2025-02-25 | 23.380 | 23.020 | -0.820 | -3.44% | 22.890 | 23.800 | 85262 | 19808 | 0.77% |
| 2025-02-24 | 24.140 | 23.840 | -0.290 | -1.20% | 23.550 | 24.400 | 88665 | 21198 | 0.80% |
| 2025-02-21 | 23.110 | 24.130 | 1.020 | 4.41% | 22.680 | 24.740 | 150074 | 35856 | 1.35% |
| 2025-02-20 | 22.990 | 23.110 | 0.110 | 0.48% | 22.550 | 23.590 | 100320 | 23019 | 0.90% |
| 2025-02-19 | 22.360 | 23.000 | 0.320 | 1.41% | 21.880 | 23.000 | 103101 | 23221 | 0.93% |
| 2025-02-18 | 23.080 | 22.680 | 0.190 | 0.84% | 22.630 | 24.520 | 143702 | 33944 | 1.30% |
| 2025-02-17 | 22.450 | 22.490 | -0.110 | -0.49% | 22.040 | 22.970 | 87960 | 19690 | 0.79% |
| 2025-02-14 | 22.940 | 22.600 | -0.220 | -0.96% | 22.010 | 23.550 | 112706 | 25293 | 1.02% |
| 2025-02-13 | 21.300 | 22.820 | 1.720 | 8.15% | 21.000 | 25.200 | 205556 | 47284 | 1.85% |
| 2025-02-12 | 20.880 | 21.100 | 0.150 | 0.72% | 20.420 | 21.100 | 68729 | 14239 | 0.62% |
| 2025-02-11 | 20.720 | 20.950 | 0.220 | 1.06% | 20.280 | 21.490 | 73172 | 15222 | 0.66% |
| 2025-02-10 | 20.350 | 20.730 | 0.410 | 2.02% | 20.280 | 20.750 | 64591 | 13248 | 0.58% |
| 2025-02-07 | 19.320 | 20.320 | 0.970 | 5.01% | 19.300 | 20.800 | 99952 | 20176 | 0.90% |
| 2025-02-06 | 18.500 | 19.350 | 0.820 | 4.43% | 18.260 | 19.350 | 53622 | 10139 | 0.48% |
| 2025-02-05 | 18.460 | 18.530 | 0.090 | 0.49% | 18.120 | 18.650 | 36305 | 6661 | 0.33% |
| 2025-01-27 | 18.840 | 18.440 | -0.330 | -1.76% | 18.430 | 19.090 | 29347 | 5543 | 0.26% |
| 2025-01-24 | 18.450 | 18.770 | 0.170 | 0.91% | 18.350 | 18.920 | 33570 | 6268 | 0.30% |
| 2025-01-23 | 18.960 | 18.600 | -0.080 | -0.43% | 18.600 | 19.270 | 31103 | 5902 | 0.28% |
| 2025-01-22 | 19.440 | 18.680 | -0.730 | -3.76% | 18.630 | 19.460 | 33943 | 6380 | 0.31% |
| 2025-01-21 | 19.830 | 19.410 | -0.390 | -1.97% | 19.400 | 20.010 | 29033 | 5679 | 0.26% |
| 2025-01-20 | 20.190 | 19.800 | -0.210 | -1.05% | 19.500 | 20.440 | 37700 | 7590 | 0.34% |
| 2025-01-17 | 20.360 | 20.010 | -0.360 | -1.77% | 19.770 | 20.360 | 31760 | 6364 | 0.29% |
| 2025-01-16 | 19.620 | 20.370 | 0.760 | 3.88% | 19.620 | 20.490 | 64074 | 12893 | 0.58% |
| 2025-01-15 | 19.610 | 19.610 | 0.010 | 0.05% | 19.300 | 20.140 | 58668 | 11545 | 0.53% |
| 2025-01-14 | 18.100 | 19.600 | 1.510 | 8.35% | 18.050 | 19.600 | 59767 | 11313 | 0.54% |
| 2025-01-13 | 18.230 | 18.090 | -0.230 | -1.26% | 17.700 | 18.240 | 24666 | 4437 | 0.22% |
| 2025-01-10 | 19.010 | 18.320 | -0.560 | -2.97% | 18.280 | 19.180 | 28570 | 5357 | 0.26% |
| 2025-01-09 | 18.710 | 18.880 | 0.180 | 0.96% | 18.600 | 19.250 | 34140 | 6460 | 0.31% |
| 2025-01-08 | 18.860 | 18.700 | -0.180 | -0.95% | 18.200 | 18.870 | 37607 | 6982 | 0.34% |
| 2025-01-07 | 18.750 | 18.880 | 0.270 | 1.45% | 18.510 | 18.970 | 28773 | 5402 | 0.26% |
| 2025-01-06 | 18.300 | 18.610 | 0.280 | 1.53% | 17.900 | 18.670 | 33721 | 6221 | 0.30% |
| 2025-01-03 | 18.920 | 18.330 | -0.430 | -2.29% | 18.270 | 19.130 | 38930 | 7234 | 0.35% |
| 2025-01-02 | 19.800 | 18.760 | -0.850 | -4.33% | 18.640 | 19.800 | 43128 | 8250 | 0.39% |
| 2024-12-31 | 20.300 | 19.610 | -0.520 | -2.58% | 19.580 | 20.490 | 41026 | 8224 | 0.37% |
| 2024-12-30 | 21.230 | 20.130 | -1.030 | -4.87% | 20.100 | 21.290 | 48151 | 9858 | 0.44% |
| 2024-12-27 | 21.460 | 21.160 | -0.330 | -1.54% | 21.130 | 21.520 | 34677 | 7379 | 0.32% |
| 2024-12-26 | 21.450 | 21.490 | 0.090 | 0.42% | 21.260 | 21.660 | 23748 | 5100 | 0.22% |
| 2024-12-25 | 21.710 | 21.400 | -0.280 | -1.29% | 21.090 | 22.000 | 33331 | 7183 | 0.30% |