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 | 22.000 | 22.050 | -0.170 | -0.77% | 21.680 | 22.400 | 12285 | 2709 | 2.76% |
| 2025-04-02 | 22.330 | 22.220 | -0.180 | -0.80% | 22.040 | 22.660 | 9032 | 2020 | 2.03% |
| 2025-04-01 | 22.250 | 22.400 | 0.180 | 0.81% | 22.250 | 22.790 | 12131 | 2735 | 2.73% |
| 2025-03-31 | 23.370 | 22.220 | -1.140 | -4.88% | 21.910 | 23.370 | 15560 | 3486 | 3.50% |
| 2025-03-28 | 23.520 | 23.360 | -0.270 | -1.14% | 22.940 | 23.970 | 15235 | 3574 | 3.42% |
| 2025-03-27 | 23.390 | 23.630 | 0.180 | 0.77% | 22.770 | 24.100 | 18124 | 4281 | 4.07% |
| 2025-03-26 | 23.560 | 23.450 | -0.500 | -2.09% | 23.410 | 24.200 | 14641 | 3481 | 3.29% |
| 2025-03-25 | 23.250 | 23.950 | 0.280 | 1.18% | 23.210 | 24.230 | 20699 | 4925 | 4.65% |
| 2025-03-24 | 22.800 | 23.670 | 0.980 | 4.32% | 22.410 | 23.680 | 20042 | 4611 | 4.50% |
| 2025-03-21 | 23.810 | 22.690 | -1.510 | -6.24% | 22.570 | 24.100 | 24122 | 5593 | 5.42% |
| 2025-03-20 | 25.660 | 24.200 | -1.270 | -4.99% | 23.630 | 25.880 | 29326 | 7276 | 6.59% |
| 2025-03-19 | 27.400 | 25.470 | -2.330 | -8.38% | 25.240 | 27.400 | 31015 | 8152 | 6.97% |
| 2025-03-18 | 28.270 | 27.800 | -0.430 | -1.52% | 27.040 | 28.450 | 37370 | 10328 | 8.40% |
| 2025-03-17 | 27.200 | 28.230 | 1.030 | 3.79% | 26.620 | 28.500 | 47045 | 13060 | 10.57% |
| 2025-03-14 | 25.760 | 27.200 | 1.290 | 4.98% | 25.640 | 27.220 | 48335 | 12844 | 10.86% |
| 2025-03-13 | 25.210 | 25.910 | 0.530 | 2.09% | 24.360 | 26.150 | 38815 | 9788 | 8.72% |
| 2025-03-12 | 27.100 | 25.380 | -0.990 | -3.75% | 25.160 | 27.130 | 41220 | 10687 | 9.26% |
| 2025-03-11 | 25.550 | 26.370 | 0.870 | 3.41% | 25.030 | 27.200 | 49437 | 12965 | 11.11% |
| 2025-03-10 | 24.750 | 25.500 | 0.450 | 1.80% | 24.620 | 25.530 | 27897 | 7006 | 6.27% |
| 2025-03-07 | 25.380 | 25.050 | -0.650 | -2.53% | 24.780 | 26.350 | 38710 | 9936 | 8.70% |
| 2025-03-06 | 25.200 | 25.700 | 0.670 | 2.68% | 24.360 | 25.860 | 41829 | 10537 | 9.40% |
| 2025-03-05 | 25.100 | 25.030 | -0.300 | -1.18% | 24.590 | 25.500 | 36976 | 9262 | 8.31% |
| 2025-03-04 | 23.160 | 25.330 | 1.700 | 7.19% | 23.160 | 25.330 | 45103 | 11100 | 10.13% |
| 2025-03-03 | 22.860 | 23.630 | 0.820 | 3.59% | 22.610 | 24.150 | 26012 | 6116 | 5.84% |
| 2025-02-28 | 23.700 | 22.810 | -1.200 | -5.00% | 22.810 | 24.200 | 28401 | 6704 | 6.38% |
| 2025-02-27 | 24.400 | 24.010 | -0.340 | -1.40% | 23.210 | 24.580 | 31199 | 7420 | 7.01% |
| 2025-02-26 | 24.990 | 24.350 | -0.490 | -1.97% | 23.900 | 25.160 | 35926 | 8747 | 8.07% |
| 2025-02-25 | 25.000 | 24.840 | 0.090 | 0.36% | 24.250 | 25.480 | 40913 | 10173 | 9.19% |
| 2025-02-24 | 23.610 | 24.750 | 0.380 | 1.56% | 23.610 | 25.130 | 40273 | 9828 | 9.05% |
| 2025-02-21 | 23.000 | 24.370 | 0.660 | 2.78% | 22.800 | 24.990 | 58943 | 14316 | 13.24% |
| 2025-02-20 | 23.610 | 23.710 | 1.150 | 5.10% | 23.500 | 26.610 | 75615 | 18741 | 16.99% |
| 2025-02-19 | 20.730 | 22.560 | 1.680 | 8.05% | 20.620 | 22.770 | 44768 | 9893 | 10.06% |
| 2025-02-18 | 21.960 | 20.880 | -1.280 | -5.78% | 20.850 | 22.490 | 24212 | 5300 | 5.44% |
| 2025-02-17 | 21.670 | 22.160 | 0.620 | 2.88% | 21.380 | 22.450 | 23374 | 5143 | 5.25% |
| 2025-02-14 | 21.400 | 21.540 | -0.110 | -0.51% | 21.210 | 21.890 | 21638 | 4655 | 4.86% |
| 2025-02-13 | 22.630 | 21.650 | -1.270 | -5.54% | 21.650 | 23.130 | 34717 | 7776 | 7.80% |
| 2025-02-12 | 22.980 | 22.920 | 0.350 | 1.55% | 22.200 | 23.380 | 39093 | 8913 | 8.78% |
| 2025-02-11 | 22.380 | 22.570 | 0.720 | 3.30% | 21.820 | 23.800 | 54421 | 12404 | 12.23% |
| 2025-02-10 | 21.020 | 21.850 | 0.610 | 2.87% | 21.020 | 21.870 | 30154 | 6479 | 6.77% |
| 2025-02-07 | 20.520 | 21.240 | 0.550 | 2.66% | 20.320 | 21.850 | 42982 | 9057 | 9.66% |
| 2025-02-06 | 19.000 | 20.690 | 1.040 | 5.29% | 18.700 | 20.790 | 41017 | 8110 | 9.21% |
| 2025-02-05 | 19.550 | 19.650 | 0.070 | 0.36% | 19.160 | 20.080 | 14241 | 2801 | 3.20% |
| 2025-01-27 | 21.000 | 19.580 | -1.240 | -5.96% | 19.580 | 21.210 | 12630 | 2575 | 2.84% |
| 2025-01-24 | 20.500 | 20.820 | 0.420 | 2.06% | 20.200 | 21.090 | 17498 | 3626 | 3.93% |
| 2025-01-23 | 21.170 | 20.400 | -0.320 | -1.54% | 20.400 | 21.670 | 21691 | 4557 | 4.87% |
| 2025-01-22 | 21.300 | 20.720 | -0.740 | -3.45% | 20.680 | 21.850 | 21637 | 4613 | 4.86% |
| 2025-01-21 | 21.990 | 21.460 | -0.140 | -0.65% | 21.150 | 22.000 | 16543 | 3577 | 3.72% |
| 2025-01-20 | 21.820 | 21.600 | 0.280 | 1.31% | 21.360 | 21.980 | 20937 | 4538 | 4.70% |
| 2025-01-17 | 21.680 | 21.320 | -0.460 | -2.11% | 21.300 | 22.150 | 27293 | 5918 | 6.13% |
| 2025-01-16 | 20.790 | 21.780 | 0.970 | 4.66% | 20.790 | 21.880 | 33098 | 7140 | 7.44% |
| 2025-01-15 | 20.800 | 20.810 | -0.440 | -2.07% | 20.520 | 21.890 | 27027 | 5729 | 6.07% |
| 2025-01-14 | 19.500 | 21.250 | 2.080 | 10.85% | 19.220 | 21.290 | 31985 | 6518 | 7.19% |
| 2025-01-13 | 19.000 | 19.170 | -0.770 | -3.86% | 18.620 | 19.900 | 18496 | 3572 | 4.15% |
| 2025-01-10 | 21.000 | 19.940 | -1.450 | -6.78% | 19.900 | 21.450 | 32504 | 6756 | 7.30% |
| 2025-01-09 | 19.850 | 21.390 | 1.340 | 6.68% | 19.800 | 23.580 | 52453 | 11439 | 11.78% |
| 2025-01-08 | 19.850 | 20.050 | -0.070 | -0.35% | 19.010 | 20.220 | 20488 | 4032 | 4.60% |
| 2025-01-07 | 19.480 | 20.120 | 0.480 | 2.44% | 19.000 | 20.180 | 23306 | 4551 | 5.24% |
| 2025-01-06 | 19.210 | 19.640 | 0.140 | 0.72% | 19.100 | 20.150 | 22351 | 4379 | 5.02% |
| 2025-01-03 | 18.970 | 19.500 | 0.850 | 4.56% | 18.620 | 20.580 | 29860 | 5813 | 6.71% |
| 2025-01-02 | 19.000 | 18.650 | -0.100 | -0.53% | 18.380 | 19.290 | 13767 | 2593 | 3.09% |
| 2024-12-31 | 19.220 | 18.750 | -0.250 | -1.32% | 18.750 | 19.700 | 13763 | 2638 | 3.09% |
| 2024-12-30 | 20.000 | 19.000 | -1.150 | -5.71% | 18.940 | 20.190 | 16552 | 3210 | 3.72% |
| 2024-12-27 | 20.320 | 20.150 | -0.450 | -2.18% | 20.110 | 21.240 | 20098 | 4147 | 4.51% |
| 2024-12-26 | 20.000 | 20.600 | 0.600 | 3.00% | 19.700 | 21.090 | 22137 | 4530 | 4.97% |
| 2024-12-25 | 21.640 | 20.000 | -1.650 | -7.62% | 19.990 | 21.640 | 21282 | 4402 | 4.78% |