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 | 21.400 | 22.580 | 0.980 | 4.54% | 21.300 | 22.980 | 15165 | 3384 | 9.27% |
| 2025-04-02 | 22.250 | 21.600 | -0.630 | -2.83% | 20.810 | 22.550 | 15535 | 3357 | 9.49% |
| 2025-04-01 | 21.250 | 22.230 | 0.990 | 4.66% | 21.190 | 24.000 | 18119 | 4085 | 11.07% |
| 2025-03-31 | 22.350 | 21.240 | -1.380 | -6.10% | 20.380 | 22.350 | 12139 | 2570 | 7.42% |
| 2025-03-28 | 23.160 | 22.620 | -0.870 | -3.70% | 22.620 | 24.380 | 10582 | 2451 | 6.47% |
| 2025-03-27 | 22.940 | 23.490 | 0.540 | 2.35% | 22.330 | 23.990 | 10753 | 2503 | 6.57% |
| 2025-03-26 | 22.910 | 22.950 | 0.270 | 1.19% | 22.710 | 23.580 | 10820 | 2504 | 6.61% |
| 2025-03-25 | 21.670 | 22.680 | 0.800 | 3.66% | 21.670 | 22.870 | 11941 | 2677 | 7.30% |
| 2025-03-24 | 21.660 | 21.880 | 0.180 | 0.83% | 20.610 | 21.960 | 8210 | 1743 | 5.02% |
| 2025-03-21 | 22.630 | 21.700 | -1.540 | -6.63% | 21.310 | 23.080 | 16624 | 3653 | 10.16% |
| 2025-03-20 | 25.490 | 23.240 | -1.960 | -7.78% | 23.200 | 26.420 | 22496 | 5632 | 13.74% |
| 2025-03-19 | 25.960 | 25.200 | -1.380 | -5.19% | 24.780 | 26.380 | 25277 | 6428 | 15.44% |
| 2025-03-18 | 26.000 | 26.580 | -0.140 | -0.52% | 25.700 | 27.150 | 24468 | 6446 | 14.95% |
| 2025-03-17 | 27.080 | 26.720 | 0.620 | 2.38% | 26.510 | 31.000 | 42401 | 11924 | 25.91% |
| 2025-03-14 | 25.410 | 26.100 | 1.690 | 6.92% | 24.750 | 26.860 | 27797 | 7205 | 16.98% |
| 2025-03-13 | 24.350 | 24.410 | 0.440 | 1.84% | 23.720 | 24.500 | 11831 | 2851 | 7.23% |
| 2025-03-12 | 23.670 | 23.970 | 0.520 | 2.22% | 23.440 | 24.250 | 11985 | 2867 | 7.32% |
| 2025-03-11 | 23.000 | 23.450 | -0.300 | -1.26% | 22.320 | 23.770 | 10164 | 2365 | 6.21% |
| 2025-03-10 | 24.060 | 23.750 | 0.280 | 1.19% | 23.500 | 24.900 | 14402 | 3461 | 8.80% |
| 2025-03-07 | 23.210 | 23.470 | 0.270 | 1.16% | 23.020 | 24.000 | 12250 | 2886 | 7.48% |
| 2025-03-06 | 23.010 | 23.200 | -0.100 | -0.43% | 22.330 | 23.620 | 16520 | 3798 | 10.09% |
| 2025-03-05 | 23.480 | 23.300 | -0.500 | -2.10% | 23.000 | 24.310 | 21029 | 4941 | 12.85% |
| 2025-03-04 | 21.630 | 23.800 | 1.900 | 8.68% | 21.630 | 24.500 | 30182 | 7077 | 18.44% |
| 2025-03-03 | 21.110 | 21.900 | 0.900 | 4.29% | 20.780 | 22.560 | 16343 | 3584 | 9.98% |
| 2025-02-28 | 21.000 | 21.000 | 0.000 | 0.00% | 20.670 | 21.730 | 14351 | 3040 | 8.77% |
| 2025-02-27 | 20.550 | 21.000 | 0.580 | 2.84% | 20.300 | 21.300 | 12441 | 2582 | 7.60% |
| 2025-02-26 | 19.910 | 20.420 | 0.580 | 2.92% | 19.850 | 20.650 | 9960 | 2017 | 6.09% |
| 2025-02-25 | 20.200 | 19.840 | -0.610 | -2.98% | 19.780 | 20.460 | 6447 | 1288 | 3.94% |
| 2025-02-24 | 20.500 | 20.450 | 0.140 | 0.69% | 20.000 | 20.660 | 9611 | 1951 | 5.87% |
| 2025-02-21 | 20.620 | 20.310 | -0.310 | -1.50% | 19.960 | 20.620 | 10474 | 2126 | 6.40% |
| 2025-02-20 | 20.010 | 20.620 | 0.610 | 3.05% | 19.900 | 20.620 | 9224 | 1878 | 7.19% |
| 2025-02-19 | 19.650 | 20.010 | 0.390 | 1.99% | 19.640 | 20.130 | 8342 | 1655 | 6.50% |
| 2025-02-18 | 20.990 | 19.620 | -1.470 | -6.97% | 19.600 | 20.990 | 12192 | 2466 | 9.50% |
| 2025-02-17 | 20.880 | 21.090 | 0.230 | 1.10% | 20.530 | 21.970 | 19310 | 4105 | 15.04% |
| 2025-02-14 | 19.430 | 20.860 | 1.260 | 6.43% | 19.330 | 20.990 | 23721 | 4857 | 18.48% |
| 2025-02-13 | 20.790 | 19.600 | -0.980 | -4.76% | 19.600 | 21.180 | 12975 | 2649 | 10.11% |
| 2025-02-12 | 20.030 | 20.580 | 0.570 | 2.85% | 19.880 | 20.600 | 13918 | 2822 | 10.84% |
| 2025-02-11 | 19.900 | 20.010 | 0.080 | 0.40% | 19.600 | 20.650 | 20328 | 4089 | 15.83% |
| 2025-02-10 | 19.400 | 19.930 | 0.630 | 3.26% | 19.220 | 20.150 | 18439 | 3637 | 14.36% |
| 2025-02-07 | 18.700 | 19.300 | 0.500 | 2.66% | 18.500 | 19.740 | 16895 | 3240 | 13.16% |
| 2025-02-06 | 18.000 | 18.800 | 0.890 | 4.97% | 17.640 | 18.800 | 9502 | 1729 | 7.40% |
| 2025-02-05 | 18.680 | 17.910 | -0.860 | -4.58% | 17.910 | 18.850 | 5772 | 1056 | 4.50% |
| 2025-01-27 | 19.440 | 18.770 | -0.630 | -3.25% | 18.770 | 19.490 | 2910 | 554 | 2.27% |
| 2025-01-24 | 19.040 | 19.400 | 0.100 | 0.52% | 18.880 | 19.480 | 9730 | 1869 | 7.58% |
| 2025-01-23 | 19.100 | 19.300 | 0.320 | 1.69% | 18.750 | 19.530 | 10134 | 1944 | 7.89% |
| 2025-01-22 | 19.380 | 18.980 | -0.510 | -2.62% | 18.660 | 19.380 | 8118 | 1530 | 6.40% |
| 2025-01-21 | 19.990 | 19.490 | -0.310 | -1.57% | 18.770 | 20.000 | 8232 | 1593 | 6.49% |
| 2025-01-20 | 19.800 | 19.800 | 0.170 | 0.87% | 19.210 | 20.160 | 8056 | 1584 | 6.35% |
| 2025-01-17 | 19.400 | 19.630 | 0.230 | 1.19% | 18.900 | 19.990 | 13515 | 2641 | 10.66% |
| 2025-01-16 | 19.260 | 19.400 | 0.150 | 0.78% | 18.960 | 19.800 | 9837 | 1904 | 7.76% |
| 2025-01-15 | 19.200 | 19.250 | 0.000 | 0.00% | 18.700 | 19.600 | 10563 | 2026 | 8.33% |
| 2025-01-14 | 17.570 | 19.250 | 1.780 | 10.19% | 17.390 | 19.250 | 12734 | 2339 | 10.04% |
| 2025-01-13 | 17.650 | 17.470 | -0.540 | -3.00% | 17.200 | 17.730 | 5205 | 907 | 4.10% |
| 2025-01-10 | 19.000 | 18.010 | -1.080 | -5.66% | 18.010 | 19.360 | 10326 | 1915 | 8.14% |
| 2025-01-09 | 17.870 | 19.090 | 1.170 | 6.53% | 17.580 | 19.600 | 18375 | 3434 | 14.49% |
| 2025-01-08 | 17.770 | 17.920 | 0.060 | 0.34% | 17.210 | 17.990 | 7469 | 1318 | 5.89% |
| 2025-01-07 | 17.910 | 17.860 | -0.100 | -0.56% | 17.040 | 17.940 | 9544 | 1670 | 7.53% |
| 2025-01-06 | 17.990 | 17.960 | 0.220 | 1.24% | 17.550 | 18.680 | 9811 | 1778 | 7.74% |
| 2025-01-03 | 17.430 | 17.740 | 0.340 | 1.95% | 17.280 | 18.240 | 6545 | 1158 | 5.16% |
| 2025-01-02 | 17.610 | 17.400 | -0.290 | -1.64% | 17.070 | 18.160 | 6307 | 1110 | 5.03% |
| 2024-12-31 | 17.690 | 17.690 | 0.190 | 1.09% | 17.370 | 18.480 | 9196 | 1655 | 7.34% |
| 2024-12-30 | 18.570 | 17.500 | -1.070 | -5.76% | 17.430 | 18.580 | 8363 | 1495 | 6.67% |
| 2024-12-27 | 18.600 | 18.570 | -0.080 | -0.43% | 18.360 | 18.880 | 7060 | 1315 | 5.63% |
| 2024-12-26 | 18.630 | 18.650 | -0.270 | -1.43% | 18.510 | 19.330 | 10768 | 2027 | 8.59% |
| 2024-12-25 | 20.500 | 18.920 | -1.430 | -7.03% | 18.700 | 21.270 | 14172 | 2806 | 11.31% |