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 | 21.390 | 23.560 | 1.760 | 8.07% | 21.220 | 25.940 | 75083 | 17709 | 37.54% |
| 2025-04-02 | 20.550 | 21.800 | 0.660 | 3.12% | 20.040 | 22.720 | 55711 | 12040 | 27.86% |
| 2025-04-01 | 18.130 | 21.140 | 2.740 | 14.89% | 18.130 | 22.600 | 55296 | 11447 | 27.65% |
| 2025-03-31 | 19.600 | 18.400 | -1.500 | -7.54% | 18.000 | 19.620 | 25676 | 4760 | 12.84% |
| 2025-03-28 | 21.360 | 19.900 | -1.870 | -8.59% | 19.880 | 23.200 | 43493 | 9240 | 21.75% |
| 2025-03-27 | 19.870 | 21.770 | 1.920 | 9.67% | 19.680 | 22.800 | 50264 | 10760 | 25.13% |
| 2025-03-26 | 19.720 | 19.850 | -0.040 | -0.20% | 19.550 | 21.680 | 19674 | 4053 | 9.84% |
| 2025-03-25 | 18.960 | 19.890 | 0.980 | 5.18% | 18.420 | 19.890 | 14767 | 2874 | 7.38% |
| 2025-03-24 | 18.720 | 18.910 | 0.030 | 0.16% | 18.210 | 19.070 | 6959 | 1299 | 3.48% |
| 2025-03-21 | 19.980 | 18.880 | -0.870 | -4.41% | 18.000 | 19.980 | 13502 | 2581 | 6.75% |
| 2025-03-20 | 20.630 | 19.750 | -0.870 | -4.22% | 19.720 | 21.200 | 13105 | 2667 | 6.55% |
| 2025-03-19 | 22.070 | 20.620 | -2.090 | -9.20% | 20.500 | 22.490 | 17008 | 3643 | 8.50% |
| 2025-03-18 | 22.800 | 22.710 | -0.280 | -1.22% | 22.380 | 23.600 | 16368 | 3732 | 8.18% |
| 2025-03-17 | 22.300 | 22.990 | 0.190 | 0.83% | 22.200 | 23.950 | 39809 | 9175 | 19.90% |
| 2025-03-14 | 21.300 | 22.800 | 1.450 | 6.79% | 20.920 | 22.800 | 35460 | 7705 | 17.73% |
| 2025-03-13 | 20.680 | 21.350 | 0.740 | 3.59% | 19.900 | 21.550 | 25944 | 5382 | 12.97% |
| 2025-03-12 | 20.280 | 20.610 | 0.270 | 1.33% | 20.170 | 20.710 | 13473 | 2760 | 6.74% |
| 2025-03-11 | 20.000 | 20.340 | -0.050 | -0.25% | 19.900 | 20.470 | 9871 | 1995 | 4.94% |
| 2025-03-10 | 20.610 | 20.390 | -0.210 | -1.02% | 20.200 | 20.960 | 18579 | 3789 | 9.29% |
| 2025-03-07 | 21.030 | 20.600 | 0.400 | 1.98% | 19.680 | 21.320 | 26542 | 5417 | 13.27% |
| 2025-03-06 | 19.750 | 20.200 | 0.640 | 3.27% | 19.010 | 20.200 | 22310 | 4382 | 11.15% |
| 2025-03-05 | 19.880 | 19.560 | -0.340 | -1.71% | 19.350 | 20.000 | 16421 | 3225 | 8.21% |
| 2025-03-04 | 18.500 | 19.900 | 1.310 | 7.05% | 18.180 | 19.970 | 23989 | 4677 | 11.99% |
| 2025-03-03 | 18.400 | 18.590 | 0.510 | 2.82% | 18.010 | 18.800 | 10612 | 1962 | 5.31% |
| 2025-02-28 | 18.080 | 18.080 | -0.230 | -1.26% | 17.990 | 18.950 | 15700 | 2897 | 7.85% |
| 2025-02-27 | 17.630 | 18.310 | 0.580 | 3.27% | 17.630 | 18.410 | 9391 | 1685 | 4.70% |
| 2025-02-26 | 17.530 | 17.730 | 0.170 | 0.97% | 17.500 | 17.880 | 6028 | 1065 | 3.01% |
| 2025-02-25 | 17.960 | 17.560 | -0.330 | -1.84% | 17.500 | 17.960 | 6574 | 1161 | 3.29% |
| 2025-02-24 | 17.980 | 17.890 | 0.040 | 0.22% | 17.710 | 18.350 | 8187 | 1471 | 4.09% |
| 2025-02-21 | 17.860 | 17.850 | 0.100 | 0.56% | 17.750 | 18.050 | 7837 | 1401 | 3.92% |
| 2025-02-20 | 17.670 | 17.750 | 0.070 | 0.40% | 17.540 | 18.100 | 8063 | 1445 | 4.03% |
| 2025-02-19 | 17.310 | 17.680 | 0.270 | 1.55% | 17.220 | 17.700 | 6829 | 1196 | 3.41% |
| 2025-02-18 | 18.090 | 17.410 | -0.720 | -3.97% | 17.360 | 18.150 | 9670 | 1718 | 4.83% |
| 2025-02-17 | 17.900 | 18.130 | 0.190 | 1.06% | 17.580 | 18.400 | 15470 | 2800 | 7.74% |
| 2025-02-14 | 17.560 | 17.940 | 0.330 | 1.87% | 17.220 | 18.210 | 18861 | 3367 | 9.43% |
| 2025-02-13 | 17.890 | 17.610 | -0.210 | -1.18% | 17.590 | 18.250 | 12692 | 2264 | 6.35% |
| 2025-02-12 | 17.990 | 17.820 | 0.120 | 0.68% | 17.430 | 18.350 | 14513 | 2595 | 7.26% |
| 2025-02-11 | 17.850 | 17.700 | 0.190 | 1.09% | 17.000 | 17.940 | 15273 | 2692 | 7.64% |
| 2025-02-10 | 17.180 | 17.510 | 0.630 | 3.73% | 17.110 | 18.220 | 18517 | 3248 | 9.26% |
| 2025-02-07 | 16.590 | 16.880 | 0.570 | 3.49% | 16.110 | 17.230 | 16801 | 2818 | 8.40% |
| 2025-02-06 | 15.760 | 16.310 | 0.460 | 2.90% | 15.630 | 16.380 | 8066 | 1293 | 4.03% |
| 2025-02-05 | 15.750 | 15.850 | 0.250 | 1.60% | 15.510 | 15.880 | 4164 | 652 | 2.08% |
| 2025-01-27 | 15.660 | 15.600 | 0.040 | 0.26% | 15.500 | 15.760 | 2941 | 459 | 1.47% |
| 2025-01-24 | 15.530 | 15.560 | 0.040 | 0.26% | 15.290 | 15.690 | 4076 | 631 | 2.04% |
| 2025-01-23 | 15.890 | 15.520 | -0.140 | -0.89% | 15.520 | 16.180 | 7165 | 1134 | 3.58% |
| 2025-01-22 | 16.200 | 15.660 | -0.620 | -3.81% | 15.660 | 16.200 | 6039 | 960 | 3.02% |
| 2025-01-21 | 16.580 | 16.280 | -0.200 | -1.21% | 16.100 | 16.610 | 3950 | 642 | 1.97% |
| 2025-01-20 | 16.440 | 16.480 | 0.160 | 0.98% | 16.410 | 17.100 | 7337 | 1221 | 3.67% |
| 2025-01-17 | 16.410 | 16.320 | -0.100 | -0.61% | 16.020 | 16.580 | 5317 | 867 | 2.66% |
| 2025-01-16 | 16.370 | 16.420 | 0.060 | 0.37% | 16.100 | 16.800 | 9115 | 1498 | 4.56% |
| 2025-01-15 | 16.230 | 16.360 | 0.130 | 0.80% | 16.160 | 16.790 | 9792 | 1613 | 4.90% |
| 2025-01-14 | 15.400 | 16.230 | 1.030 | 6.78% | 15.370 | 16.490 | 10131 | 1618 | 5.07% |
| 2025-01-13 | 15.610 | 15.200 | -0.550 | -3.49% | 15.200 | 15.890 | 4789 | 743 | 2.39% |
| 2025-01-10 | 16.960 | 15.750 | -1.080 | -6.42% | 15.750 | 16.960 | 7832 | 1277 | 3.92% |
| 2025-01-09 | 16.840 | 16.830 | 0.240 | 1.45% | 16.360 | 16.860 | 12024 | 2009 | 6.01% |
| 2025-01-08 | 16.460 | 16.590 | 0.280 | 1.72% | 16.250 | 16.980 | 9938 | 1655 | 4.97% |
| 2025-01-07 | 16.560 | 16.310 | -0.410 | -2.45% | 15.750 | 16.570 | 11673 | 1883 | 5.84% |
| 2025-01-06 | 15.910 | 16.720 | 0.830 | 5.22% | 15.910 | 16.960 | 18641 | 3101 | 9.32% |
| 2025-01-03 | 15.750 | 15.890 | 0.250 | 1.60% | 15.550 | 16.300 | 6975 | 1110 | 3.49% |
| 2025-01-02 | 15.680 | 15.640 | 0.040 | 0.26% | 15.380 | 16.000 | 4621 | 725 | 2.31% |
| 2024-12-31 | 15.770 | 15.600 | -0.170 | -1.08% | 15.600 | 16.300 | 6086 | 970 | 3.04% |
| 2024-12-30 | 16.760 | 15.770 | -0.870 | -5.23% | 15.740 | 16.760 | 6158 | 989 | 3.08% |
| 2024-12-27 | 16.590 | 16.640 | -0.010 | -0.06% | 16.390 | 16.900 | 6666 | 1108 | 3.33% |
| 2024-12-26 | 16.860 | 16.650 | -0.240 | -1.42% | 16.390 | 17.170 | 11513 | 1929 | 5.76% |
| 2024-12-25 | 17.890 | 16.890 | -0.840 | -4.74% | 16.810 | 17.930 | 6474 | 1111 | 3.24% |
| 2024-12-24 | 17.720 | 17.730 | 0.030 | 0.17% | 17.300 | 17.990 | 5108 | 900 | 2.55% |