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 | 20.970 | 21.150 | -0.070 | -0.33% | 20.500 | 21.350 | 19555 | 4089 | 3.00% |
| 2025-04-02 | 21.170 | 21.220 | -0.210 | -0.98% | 21.100 | 21.630 | 12648 | 2697 | 1.94% |
| 2025-04-01 | 21.300 | 21.430 | 0.370 | 1.76% | 21.120 | 22.150 | 19368 | 4184 | 2.97% |
| 2025-03-31 | 22.180 | 21.060 | -1.200 | -5.39% | 20.980 | 22.180 | 23230 | 4942 | 3.56% |
| 2025-03-28 | 22.980 | 22.260 | -0.790 | -3.43% | 22.200 | 23.470 | 20489 | 4685 | 3.14% |
| 2025-03-27 | 23.520 | 23.050 | -0.950 | -3.96% | 23.010 | 23.700 | 28945 | 6744 | 4.43% |
| 2025-03-26 | 23.620 | 24.000 | 0.070 | 0.29% | 23.450 | 25.200 | 42955 | 10436 | 6.58% |
| 2025-03-25 | 22.810 | 23.930 | 0.900 | 3.91% | 22.810 | 24.300 | 36438 | 8644 | 5.58% |
| 2025-03-24 | 22.800 | 23.030 | 0.460 | 2.04% | 21.810 | 23.030 | 23655 | 5312 | 3.62% |
| 2025-03-21 | 23.400 | 22.570 | -0.830 | -3.55% | 22.380 | 23.650 | 32494 | 7449 | 4.98% |
| 2025-03-20 | 25.160 | 23.400 | -1.760 | -7.00% | 23.380 | 25.370 | 45578 | 11090 | 6.98% |
| 2025-03-19 | 26.250 | 25.160 | -1.500 | -5.63% | 25.000 | 26.920 | 45910 | 11875 | 7.03% |
| 2025-03-18 | 25.800 | 26.660 | 0.810 | 3.13% | 25.500 | 26.920 | 50229 | 13148 | 7.69% |
| 2025-03-17 | 26.670 | 25.850 | 0.090 | 0.35% | 25.760 | 27.620 | 55232 | 14609 | 8.46% |
| 2025-03-14 | 24.800 | 25.760 | 1.180 | 4.80% | 24.620 | 26.190 | 53577 | 13699 | 8.21% |
| 2025-03-13 | 24.840 | 24.580 | -0.260 | -1.05% | 23.740 | 25.090 | 33493 | 8147 | 5.13% |
| 2025-03-12 | 25.630 | 24.840 | -1.040 | -4.02% | 24.820 | 26.030 | 45818 | 11615 | 7.02% |
| 2025-03-11 | 25.300 | 25.880 | -0.710 | -2.67% | 24.770 | 25.990 | 56735 | 14419 | 8.69% |
| 2025-03-10 | 25.700 | 26.590 | 0.930 | 3.62% | 25.140 | 27.850 | 91268 | 24094 | 13.98% |
| 2025-03-07 | 23.990 | 25.660 | 1.920 | 8.09% | 23.330 | 25.680 | 79311 | 19543 | 12.15% |
| 2025-03-06 | 24.490 | 23.740 | -0.450 | -1.86% | 23.300 | 24.690 | 43662 | 10413 | 6.69% |
| 2025-03-05 | 24.420 | 24.190 | -0.230 | -0.94% | 23.620 | 24.700 | 43309 | 10462 | 6.63% |
| 2025-03-04 | 23.120 | 24.420 | 0.740 | 3.13% | 22.800 | 24.480 | 52540 | 12488 | 8.05% |
| 2025-03-03 | 22.490 | 23.680 | 1.320 | 5.90% | 21.850 | 24.220 | 51943 | 12116 | 7.96% |
| 2025-02-28 | 23.800 | 22.360 | -1.620 | -6.76% | 22.360 | 24.480 | 42883 | 10162 | 6.57% |
| 2025-02-27 | 23.940 | 23.980 | -0.340 | -1.40% | 23.210 | 24.010 | 54400 | 12851 | 8.33% |
| 2025-02-26 | 22.750 | 24.320 | 1.960 | 8.77% | 22.500 | 24.700 | 69718 | 16313 | 10.68% |
| 2025-02-25 | 22.330 | 22.360 | -0.270 | -1.19% | 22.020 | 23.490 | 31941 | 7266 | 4.89% |
| 2025-02-24 | 23.100 | 22.630 | -0.660 | -2.83% | 22.280 | 23.370 | 37625 | 8576 | 5.76% |
| 2025-02-21 | 22.230 | 23.290 | 0.930 | 4.16% | 22.000 | 23.350 | 45332 | 10317 | 6.94% |
| 2025-02-20 | 22.060 | 22.360 | 0.010 | 0.04% | 22.000 | 22.640 | 33671 | 7517 | 5.16% |
| 2025-02-19 | 21.500 | 22.350 | 0.730 | 3.38% | 21.000 | 22.390 | 41298 | 9015 | 6.33% |
| 2025-02-18 | 21.400 | 21.620 | 0.220 | 1.03% | 21.400 | 22.880 | 52863 | 11788 | 8.10% |
| 2025-02-17 | 20.870 | 21.400 | 0.310 | 1.47% | 20.870 | 21.530 | 20132 | 4286 | 3.08% |
| 2025-02-14 | 21.280 | 21.090 | -0.300 | -1.40% | 21.060 | 21.700 | 22775 | 4846 | 3.49% |
| 2025-02-13 | 22.630 | 21.390 | -0.930 | -4.17% | 21.200 | 22.630 | 34331 | 7540 | 5.26% |
| 2025-02-12 | 21.700 | 22.320 | 0.620 | 2.86% | 21.360 | 22.530 | 39196 | 8610 | 6.00% |
| 2025-02-11 | 21.700 | 21.700 | 0.000 | 0.00% | 21.150 | 22.540 | 45136 | 9845 | 6.91% |
| 2025-02-10 | 21.320 | 21.700 | 0.350 | 1.64% | 20.810 | 21.700 | 38511 | 8154 | 5.90% |
| 2025-02-07 | 19.990 | 21.350 | 1.380 | 6.91% | 19.930 | 22.190 | 62758 | 13375 | 9.62% |
| 2025-02-06 | 19.220 | 19.970 | 0.970 | 5.11% | 18.670 | 19.990 | 24544 | 4757 | 3.76% |
| 2025-02-05 | 19.180 | 19.000 | 0.050 | 0.26% | 18.720 | 19.650 | 14425 | 2754 | 2.21% |
| 2025-01-27 | 19.580 | 18.950 | -0.630 | -3.22% | 18.950 | 19.860 | 13657 | 2647 | 2.09% |
| 2025-01-24 | 19.350 | 19.580 | 0.230 | 1.19% | 18.800 | 19.610 | 22460 | 4337 | 3.44% |
| 2025-01-23 | 19.390 | 19.350 | 0.200 | 1.04% | 19.210 | 20.080 | 20128 | 3953 | 3.08% |
| 2025-01-22 | 20.000 | 19.150 | -0.850 | -4.25% | 19.110 | 20.000 | 13586 | 2635 | 2.08% |
| 2025-01-21 | 20.460 | 20.000 | -0.300 | -1.48% | 19.890 | 20.690 | 13300 | 2674 | 2.04% |
| 2025-01-20 | 20.730 | 20.300 | -0.160 | -0.78% | 20.250 | 20.980 | 15001 | 3098 | 2.30% |
| 2025-01-17 | 21.120 | 20.460 | -0.540 | -2.57% | 20.350 | 21.150 | 17756 | 3665 | 2.72% |
| 2025-01-16 | 20.790 | 21.000 | 0.100 | 0.48% | 20.410 | 21.630 | 34739 | 7300 | 5.32% |
| 2025-01-15 | 20.000 | 20.900 | 0.890 | 4.45% | 19.800 | 22.560 | 52556 | 11088 | 8.05% |
| 2025-01-14 | 18.430 | 20.010 | 1.670 | 9.11% | 18.430 | 20.110 | 29542 | 5732 | 4.53% |
| 2025-01-13 | 18.400 | 18.340 | -0.620 | -3.27% | 18.240 | 18.800 | 12112 | 2238 | 1.86% |
| 2025-01-10 | 19.930 | 18.960 | -1.140 | -5.67% | 18.840 | 20.200 | 15699 | 3083 | 2.41% |
| 2025-01-09 | 19.400 | 20.100 | 0.450 | 2.29% | 19.380 | 20.180 | 20927 | 4177 | 3.21% |
| 2025-01-08 | 19.800 | 19.650 | -0.090 | -0.46% | 18.880 | 19.800 | 17266 | 3361 | 2.65% |
| 2025-01-07 | 19.860 | 19.740 | 0.030 | 0.15% | 18.940 | 19.910 | 19451 | 3776 | 2.98% |
| 2025-01-06 | 19.520 | 19.710 | 0.400 | 2.07% | 18.900 | 19.880 | 18675 | 3640 | 2.86% |
| 2025-01-03 | 19.000 | 19.310 | 0.430 | 2.28% | 18.880 | 19.670 | 21477 | 4149 | 3.29% |
| 2025-01-02 | 19.040 | 18.880 | -0.270 | -1.41% | 18.610 | 19.660 | 15945 | 3042 | 2.44% |
| 2024-12-31 | 19.420 | 19.150 | -0.040 | -0.21% | 19.150 | 20.000 | 17988 | 3522 | 2.76% |
| 2024-12-30 | 20.170 | 19.190 | -1.050 | -5.19% | 19.190 | 20.210 | 15438 | 3019 | 2.37% |
| 2024-12-27 | 21.000 | 20.240 | -0.540 | -2.60% | 20.230 | 21.010 | 16331 | 3354 | 2.50% |
| 2024-12-26 | 21.440 | 20.780 | -0.440 | -2.07% | 20.750 | 21.440 | 17750 | 3746 | 2.72% |