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 | 19.440 | 19.790 | 0.180 | 0.92% | 19.250 | 19.840 | 14290 | 2793 | 2.86% |
| 2025-04-02 | 19.790 | 19.610 | -0.360 | -1.80% | 19.580 | 20.200 | 14646 | 2919 | 2.93% |
| 2025-04-01 | 19.880 | 19.970 | 0.070 | 0.35% | 19.880 | 20.470 | 16519 | 3331 | 3.30% |
| 2025-03-31 | 20.920 | 19.900 | -1.340 | -6.31% | 19.670 | 21.050 | 23057 | 4629 | 4.61% |
| 2025-03-28 | 22.400 | 21.240 | -1.260 | -5.60% | 21.240 | 22.800 | 23863 | 5180 | 4.77% |
| 2025-03-27 | 22.220 | 22.500 | 0.340 | 1.53% | 21.370 | 22.750 | 26160 | 5810 | 5.23% |
| 2025-03-26 | 23.250 | 22.160 | -1.250 | -5.34% | 22.110 | 23.590 | 30007 | 6874 | 6.00% |
| 2025-03-25 | 22.850 | 23.410 | 0.340 | 1.47% | 22.280 | 23.650 | 40959 | 9462 | 8.19% |
| 2025-03-24 | 22.200 | 23.070 | 1.300 | 5.97% | 21.110 | 23.130 | 38769 | 8559 | 7.76% |
| 2025-03-21 | 22.360 | 21.770 | -0.950 | -4.18% | 21.110 | 22.780 | 35866 | 7818 | 7.18% |
| 2025-03-20 | 24.380 | 22.720 | -1.950 | -7.90% | 22.300 | 25.280 | 54699 | 12894 | 10.94% |
| 2025-03-19 | 26.090 | 24.670 | -1.890 | -7.12% | 24.380 | 26.100 | 45901 | 11596 | 9.18% |
| 2025-03-18 | 28.050 | 26.560 | -1.370 | -4.91% | 26.200 | 28.190 | 55981 | 14990 | 11.20% |
| 2025-03-17 | 28.700 | 27.930 | -0.380 | -1.34% | 27.310 | 28.700 | 62951 | 17530 | 12.62% |
| 2025-03-14 | 27.800 | 28.310 | 0.140 | 0.50% | 26.960 | 29.500 | 93187 | 26070 | 18.68% |
| 2025-03-13 | 25.710 | 28.170 | 2.520 | 9.82% | 25.590 | 29.660 | 130724 | 35767 | 26.21% |
| 2025-03-12 | 25.040 | 25.650 | 0.310 | 1.22% | 24.810 | 25.830 | 67082 | 16977 | 13.45% |
| 2025-03-11 | 25.000 | 25.340 | -1.460 | -5.45% | 24.680 | 25.900 | 89735 | 22572 | 17.99% |
| 2025-03-10 | 22.210 | 26.800 | 4.310 | 19.16% | 22.210 | 28.980 | 160473 | 41922 | 32.17% |
| 2025-03-07 | 22.960 | 22.490 | -0.310 | -1.36% | 22.110 | 23.200 | 34132 | 7731 | 6.84% |
| 2025-03-06 | 23.650 | 22.800 | -0.840 | -3.55% | 22.700 | 24.380 | 49521 | 11571 | 9.93% |
| 2025-03-05 | 23.870 | 23.640 | -0.550 | -2.27% | 23.030 | 24.500 | 55440 | 13111 | 11.11% |
| 2025-03-04 | 22.600 | 24.190 | 1.200 | 5.22% | 22.210 | 24.600 | 79247 | 18474 | 15.89% |
| 2025-03-03 | 20.900 | 22.990 | 1.810 | 8.55% | 20.900 | 23.500 | 72500 | 16371 | 14.53% |
| 2025-02-28 | 21.210 | 21.180 | 0.050 | 0.24% | 20.730 | 22.500 | 67870 | 14843 | 13.61% |
| 2025-02-27 | 20.390 | 21.130 | 0.670 | 3.27% | 20.310 | 21.150 | 27173 | 5649 | 5.45% |
| 2025-02-26 | 19.810 | 20.460 | 0.560 | 2.81% | 19.810 | 20.550 | 20048 | 4081 | 4.02% |
| 2025-02-25 | 20.460 | 19.900 | -0.780 | -3.77% | 19.790 | 20.580 | 23189 | 4675 | 4.65% |
| 2025-02-24 | 21.230 | 20.680 | -0.690 | -3.23% | 20.600 | 21.740 | 29090 | 6135 | 5.83% |
| 2025-02-21 | 20.860 | 21.370 | 0.420 | 2.00% | 20.580 | 21.480 | 28548 | 6016 | 5.72% |
| 2025-02-20 | 20.650 | 20.950 | 0.400 | 1.95% | 20.350 | 21.090 | 31594 | 6557 | 6.33% |
| 2025-02-19 | 19.700 | 20.550 | 0.710 | 3.58% | 19.550 | 20.550 | 26416 | 5341 | 5.30% |
| 2025-02-18 | 20.280 | 19.840 | -0.430 | -2.12% | 19.810 | 21.210 | 28018 | 5745 | 5.62% |
| 2025-02-17 | 19.780 | 20.270 | 0.500 | 2.53% | 19.500 | 20.410 | 20773 | 4161 | 4.16% |
| 2025-02-14 | 20.120 | 19.770 | -0.330 | -1.64% | 19.600 | 20.370 | 30022 | 5983 | 6.02% |
| 2025-02-13 | 21.190 | 20.100 | -1.010 | -4.78% | 20.100 | 22.300 | 47549 | 10149 | 9.53% |
| 2025-02-12 | 20.640 | 21.110 | 0.350 | 1.69% | 20.110 | 21.200 | 35374 | 7339 | 7.09% |
| 2025-02-11 | 20.530 | 20.760 | 0.160 | 0.78% | 19.710 | 21.170 | 54630 | 11186 | 10.95% |
| 2025-02-10 | 19.130 | 20.600 | 1.230 | 6.35% | 19.130 | 20.700 | 49358 | 9862 | 9.90% |
| 2025-02-07 | 17.840 | 19.370 | 1.410 | 7.85% | 17.800 | 19.630 | 50767 | 9603 | 10.18% |
| 2025-02-06 | 17.070 | 17.960 | 0.990 | 5.83% | 16.920 | 17.990 | 23746 | 4167 | 4.76% |
| 2025-02-05 | 17.010 | 16.970 | -0.030 | -0.18% | 16.880 | 17.260 | 9416 | 1600 | 1.89% |
| 2025-01-27 | 17.750 | 17.000 | -0.630 | -3.57% | 17.000 | 17.880 | 10142 | 1763 | 2.03% |
| 2025-01-24 | 17.200 | 17.630 | 0.330 | 1.91% | 17.080 | 17.850 | 15474 | 2700 | 3.10% |
| 2025-01-23 | 17.660 | 17.300 | -0.070 | -0.40% | 17.300 | 18.140 | 15645 | 2780 | 3.14% |
| 2025-01-22 | 17.680 | 17.370 | -0.530 | -2.96% | 17.200 | 17.890 | 14816 | 2589 | 2.97% |
| 2025-01-21 | 18.800 | 17.900 | -0.700 | -3.76% | 17.740 | 18.800 | 20190 | 3649 | 4.05% |
| 2025-01-20 | 19.070 | 18.600 | -0.250 | -1.33% | 18.560 | 19.230 | 14451 | 2738 | 2.90% |
| 2025-01-17 | 19.160 | 18.850 | -0.480 | -2.48% | 18.630 | 19.280 | 20973 | 3982 | 4.20% |
| 2025-01-16 | 19.120 | 19.330 | 0.220 | 1.15% | 18.900 | 19.900 | 31860 | 6188 | 6.39% |
| 2025-01-15 | 19.310 | 19.110 | -0.190 | -0.98% | 19.090 | 21.060 | 60164 | 11927 | 12.06% |
| 2025-01-14 | 17.320 | 19.300 | 1.750 | 9.97% | 17.310 | 19.390 | 37814 | 7016 | 7.58% |
| 2025-01-13 | 17.300 | 17.550 | 0.250 | 1.45% | 17.140 | 18.000 | 14898 | 2620 | 2.99% |
| 2025-01-10 | 18.820 | 17.300 | -1.520 | -8.08% | 17.300 | 18.980 | 25301 | 4598 | 5.07% |
| 2025-01-09 | 18.080 | 18.820 | 0.630 | 3.46% | 17.870 | 19.210 | 37039 | 6964 | 7.43% |
| 2025-01-08 | 18.450 | 18.190 | -0.290 | -1.57% | 17.170 | 18.450 | 25113 | 4478 | 5.03% |
| 2025-01-07 | 18.110 | 18.480 | 0.380 | 2.10% | 17.810 | 18.480 | 18451 | 3361 | 3.70% |
| 2025-01-06 | 18.080 | 18.100 | 0.100 | 0.56% | 17.300 | 18.410 | 15822 | 2843 | 3.17% |
| 2025-01-03 | 17.840 | 18.000 | 0.350 | 1.98% | 17.490 | 18.660 | 30290 | 5483 | 6.07% |
| 2025-01-02 | 17.500 | 17.650 | 0.210 | 1.20% | 17.300 | 18.020 | 16956 | 2990 | 3.40% |
| 2024-12-31 | 17.880 | 17.440 | -0.120 | -0.68% | 17.440 | 18.290 | 15991 | 2853 | 3.21% |
| 2024-12-30 | 19.220 | 17.560 | -1.710 | -8.87% | 17.500 | 19.220 | 24170 | 4391 | 4.85% |
| 2024-12-27 | 19.100 | 19.270 | -0.100 | -0.52% | 19.100 | 19.990 | 16150 | 3152 | 3.24% |
| 2024-12-26 | 19.570 | 19.370 | -0.190 | -0.97% | 19.300 | 19.940 | 18163 | 3565 | 3.64% |
| 2024-12-25 | 21.300 | 19.560 | -1.770 | -8.30% | 19.410 | 21.300 | 27975 | 5624 | 5.61% |