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 | 20.770 | 21.230 | 0.230 | 1.10% | 20.690 | 21.980 | 25356 | 5449 | 7.12% |
| 2025-04-02 | 20.630 | 21.000 | -0.030 | -0.14% | 20.550 | 21.450 | 20919 | 4393 | 5.88% |
| 2025-04-01 | 20.180 | 21.030 | 0.860 | 4.26% | 20.180 | 21.770 | 33191 | 7040 | 9.32% |
| 2025-03-31 | 22.000 | 20.170 | -2.180 | -9.75% | 19.930 | 22.000 | 33431 | 6881 | 9.39% |
| 2025-03-28 | 23.320 | 22.350 | -1.330 | -5.62% | 22.350 | 24.220 | 37820 | 8801 | 10.62% |
| 2025-03-27 | 22.400 | 23.680 | 1.170 | 5.20% | 21.770 | 23.680 | 47060 | 10877 | 13.22% |
| 2025-03-26 | 22.920 | 22.510 | -0.850 | -3.64% | 22.300 | 23.120 | 29931 | 6762 | 8.41% |
| 2025-03-25 | 22.000 | 23.360 | 1.170 | 5.27% | 21.680 | 23.560 | 50972 | 11619 | 14.32% |
| 2025-03-24 | 21.220 | 22.190 | 1.190 | 5.67% | 20.680 | 22.190 | 19402 | 4109 | 5.45% |
| 2025-03-21 | 21.620 | 21.000 | -0.650 | -3.00% | 20.800 | 21.880 | 24455 | 5207 | 6.87% |
| 2025-03-20 | 22.410 | 21.650 | -0.710 | -3.18% | 21.600 | 22.620 | 29129 | 6458 | 8.18% |
| 2025-03-19 | 23.550 | 22.360 | -1.740 | -7.22% | 22.180 | 23.550 | 49328 | 11284 | 13.85% |
| 2025-03-18 | 24.650 | 24.100 | -0.950 | -3.79% | 23.820 | 24.910 | 67563 | 16315 | 18.98% |
| 2025-03-17 | 30.000 | 25.050 | -2.730 | -9.83% | 24.640 | 31.000 | 119385 | 32505 | 33.53% |
| 2025-03-14 | 21.350 | 27.780 | 6.410 | 30.00% | 21.320 | 27.780 | 102275 | 25433 | 28.73% |
| 2025-03-13 | 20.290 | 21.370 | 0.940 | 4.60% | 19.810 | 21.420 | 25093 | 5182 | 7.05% |
| 2025-03-12 | 20.820 | 20.430 | -0.200 | -0.97% | 20.430 | 21.140 | 18920 | 3922 | 5.31% |
| 2025-03-11 | 20.000 | 20.630 | 0.060 | 0.29% | 19.940 | 20.860 | 14515 | 2967 | 4.08% |
| 2025-03-10 | 19.980 | 20.570 | 0.690 | 3.47% | 19.980 | 20.600 | 16955 | 3443 | 4.76% |
| 2025-03-07 | 20.060 | 19.880 | -0.330 | -1.63% | 19.610 | 20.770 | 22937 | 4639 | 6.44% |
| 2025-03-06 | 20.660 | 20.210 | -0.980 | -4.62% | 19.980 | 21.180 | 34433 | 7031 | 9.67% |
| 2025-03-05 | 19.840 | 21.190 | 0.930 | 4.59% | 19.840 | 21.800 | 47160 | 9955 | 13.25% |
| 2025-03-04 | 19.760 | 20.260 | 0.880 | 4.54% | 19.760 | 21.400 | 33595 | 6782 | 9.44% |
| 2025-03-03 | 18.200 | 19.380 | 1.400 | 7.79% | 17.970 | 19.600 | 28105 | 5336 | 7.89% |
| 2025-02-28 | 18.580 | 17.980 | -0.520 | -2.81% | 17.750 | 18.970 | 15074 | 2795 | 4.23% |
| 2025-02-27 | 18.150 | 18.500 | 0.350 | 1.93% | 17.950 | 18.670 | 12683 | 2324 | 3.56% |
| 2025-02-26 | 17.860 | 18.150 | 0.360 | 2.02% | 17.850 | 18.270 | 10094 | 1825 | 2.84% |
| 2025-02-25 | 18.460 | 17.790 | -0.660 | -3.58% | 17.750 | 18.460 | 13126 | 2365 | 3.69% |
| 2025-02-24 | 18.360 | 18.450 | -0.060 | -0.32% | 18.150 | 18.870 | 13935 | 2581 | 3.91% |
| 2025-02-21 | 18.630 | 18.510 | -0.110 | -0.59% | 18.050 | 18.780 | 14405 | 2656 | 4.05% |
| 2025-02-20 | 18.320 | 18.620 | 0.240 | 1.31% | 18.220 | 18.900 | 14953 | 2783 | 4.20% |
| 2025-02-19 | 17.980 | 18.380 | 0.400 | 2.22% | 17.680 | 18.450 | 14133 | 2565 | 3.97% |
| 2025-02-18 | 18.840 | 17.980 | -0.860 | -4.56% | 17.400 | 18.840 | 19907 | 3609 | 5.59% |
| 2025-02-17 | 19.150 | 18.840 | -0.470 | -2.43% | 18.410 | 19.890 | 30131 | 5724 | 8.46% |
| 2025-02-14 | 17.560 | 19.310 | 1.750 | 9.97% | 17.210 | 19.890 | 41488 | 7699 | 11.65% |
| 2025-02-13 | 18.090 | 17.560 | -0.390 | -2.17% | 17.510 | 18.370 | 13218 | 2367 | 3.71% |
| 2025-02-12 | 18.000 | 17.950 | 0.130 | 0.73% | 17.450 | 18.130 | 14260 | 2538 | 4.01% |
| 2025-02-11 | 17.700 | 17.820 | -0.030 | -0.17% | 17.460 | 18.250 | 19993 | 3571 | 5.62% |
| 2025-02-10 | 16.980 | 17.850 | 0.950 | 5.62% | 16.960 | 18.480 | 21881 | 3857 | 6.15% |
| 2025-02-07 | 16.200 | 16.900 | 0.710 | 4.39% | 16.080 | 17.280 | 20073 | 3355 | 5.64% |
| 2025-02-06 | 15.580 | 16.190 | 0.590 | 3.78% | 15.430 | 16.210 | 12161 | 1938 | 3.42% |
| 2025-02-05 | 15.670 | 15.600 | 0.010 | 0.06% | 15.600 | 15.830 | 6165 | 967 | 1.73% |
| 2025-01-27 | 15.870 | 15.590 | 0.000 | 0.00% | 15.480 | 15.910 | 7745 | 1214 | 2.18% |
| 2025-01-24 | 15.400 | 15.590 | 0.210 | 1.37% | 15.250 | 15.750 | 7120 | 1108 | 2.00% |
| 2025-01-23 | 15.720 | 15.380 | -0.120 | -0.77% | 15.300 | 16.090 | 6906 | 1088 | 1.94% |
| 2025-01-22 | 15.970 | 15.500 | -0.370 | -2.33% | 15.430 | 15.970 | 7524 | 1175 | 2.11% |
| 2025-01-21 | 16.370 | 15.870 | -0.360 | -2.22% | 15.780 | 16.460 | 7817 | 1252 | 2.20% |
| 2025-01-20 | 16.670 | 16.230 | -0.120 | -0.73% | 16.220 | 16.720 | 6762 | 1114 | 1.90% |
| 2025-01-17 | 16.570 | 16.350 | -0.260 | -1.57% | 16.220 | 16.860 | 9149 | 1507 | 2.57% |
| 2025-01-16 | 16.880 | 16.610 | 0.020 | 0.12% | 16.330 | 17.020 | 12184 | 2035 | 3.42% |
| 2025-01-15 | 16.500 | 16.590 | 0.000 | 0.00% | 16.430 | 17.080 | 15011 | 2508 | 4.22% |
| 2025-01-14 | 15.420 | 16.590 | 1.220 | 7.94% | 15.420 | 16.660 | 16033 | 2585 | 4.50% |
| 2025-01-13 | 15.300 | 15.370 | -0.350 | -2.23% | 15.150 | 15.760 | 6426 | 988 | 1.80% |
| 2025-01-10 | 16.540 | 15.720 | -0.900 | -5.42% | 15.570 | 16.730 | 14117 | 2282 | 3.97% |
| 2025-01-09 | 16.400 | 16.620 | 0.130 | 0.79% | 16.150 | 16.860 | 14716 | 2450 | 4.13% |
| 2025-01-08 | 16.150 | 16.490 | 0.240 | 1.48% | 15.820 | 16.560 | 17074 | 2780 | 4.80% |
| 2025-01-07 | 16.400 | 16.250 | -0.290 | -1.75% | 15.600 | 16.490 | 19991 | 3196 | 5.61% |
| 2025-01-06 | 16.010 | 16.540 | 0.890 | 5.69% | 16.010 | 16.990 | 25456 | 4216 | 7.15% |
| 2025-01-03 | 15.500 | 15.650 | 0.390 | 2.56% | 15.180 | 16.360 | 15434 | 2438 | 4.33% |
| 2025-01-02 | 15.670 | 15.260 | -0.380 | -2.43% | 15.030 | 15.940 | 7992 | 1239 | 3.34% |
| 2024-12-31 | 15.590 | 15.640 | 0.040 | 0.26% | 15.590 | 16.200 | 9696 | 1529 | 4.05% |
| 2024-12-30 | 16.510 | 15.600 | -0.990 | -5.97% | 15.600 | 16.620 | 14209 | 2266 | 5.94% |
| 2024-12-27 | 16.660 | 16.590 | 0.160 | 0.97% | 16.460 | 16.950 | 6542 | 1089 | 2.73% |
| 2024-12-26 | 16.250 | 16.430 | 0.020 | 0.12% | 16.230 | 16.900 | 9159 | 1516 | 3.83% |