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 | 20.820 | 20.620 | -0.290 | -1.39% | 20.280 | 21.080 | 15691 | 3242 | 3.26% |
| 2025-04-02 | 21.280 | 20.910 | -0.390 | -1.83% | 20.800 | 21.500 | 11874 | 2504 | 2.47% |
| 2025-04-01 | 20.270 | 21.300 | 1.040 | 5.13% | 20.270 | 21.600 | 24650 | 5202 | 5.13% |
| 2025-03-31 | 20.620 | 20.260 | -0.510 | -2.46% | 19.830 | 20.810 | 15238 | 3069 | 3.17% |
| 2025-03-28 | 23.250 | 20.770 | -2.780 | -11.80% | 20.770 | 23.330 | 34988 | 7654 | 7.28% |
| 2025-03-27 | 23.220 | 23.550 | 0.370 | 1.60% | 22.510 | 24.500 | 34516 | 8168 | 7.18% |
| 2025-03-26 | 23.320 | 23.180 | -0.820 | -3.42% | 22.500 | 23.910 | 38885 | 9003 | 8.09% |
| 2025-03-25 | 21.600 | 24.000 | 2.270 | 10.45% | 21.300 | 25.990 | 62467 | 15066 | 13.00% |
| 2025-03-24 | 20.270 | 21.730 | 1.610 | 8.00% | 19.590 | 21.860 | 33477 | 6994 | 6.96% |
| 2025-03-21 | 19.840 | 20.120 | 0.100 | 0.50% | 19.320 | 20.670 | 24093 | 4828 | 5.01% |
| 2025-03-20 | 20.780 | 20.020 | -0.560 | -2.72% | 20.010 | 21.060 | 22114 | 4545 | 4.60% |
| 2025-03-19 | 22.210 | 20.580 | -1.220 | -5.60% | 19.890 | 23.350 | 34540 | 7507 | 7.19% |
| 2025-03-18 | 22.620 | 21.800 | -0.810 | -3.58% | 21.710 | 22.620 | 22301 | 4910 | 4.64% |
| 2025-03-17 | 21.710 | 22.610 | 1.110 | 5.16% | 21.540 | 22.700 | 33666 | 7428 | 7.00% |
| 2025-03-14 | 20.710 | 21.500 | 1.150 | 5.65% | 20.120 | 21.800 | 33096 | 6895 | 6.89% |
| 2025-03-13 | 19.380 | 20.350 | 0.750 | 3.83% | 18.700 | 20.620 | 26448 | 5185 | 5.50% |
| 2025-03-12 | 19.460 | 19.600 | 0.040 | 0.20% | 19.210 | 20.150 | 18946 | 3731 | 3.94% |
| 2025-03-11 | 19.790 | 19.560 | 0.050 | 0.26% | 19.100 | 20.370 | 22114 | 4325 | 4.60% |
| 2025-03-10 | 18.670 | 19.510 | 1.000 | 5.40% | 18.510 | 19.510 | 18529 | 3527 | 3.85% |
| 2025-03-07 | 18.340 | 18.510 | 0.010 | 0.05% | 18.300 | 18.930 | 16571 | 3090 | 3.45% |
| 2025-03-06 | 18.780 | 18.500 | -0.160 | -0.86% | 17.900 | 18.890 | 19410 | 3560 | 4.04% |
| 2025-03-05 | 18.500 | 18.660 | 0.170 | 0.92% | 18.010 | 18.790 | 20616 | 3819 | 4.29% |
| 2025-03-04 | 17.970 | 18.490 | 0.490 | 2.72% | 17.750 | 18.580 | 17518 | 3214 | 3.64% |
| 2025-03-03 | 17.540 | 18.000 | 0.540 | 3.09% | 17.110 | 18.090 | 16966 | 3011 | 3.53% |
| 2025-02-28 | 17.600 | 17.460 | 0.110 | 0.63% | 17.200 | 18.340 | 19548 | 3472 | 4.07% |
| 2025-02-27 | 17.010 | 17.350 | 0.210 | 1.23% | 17.000 | 17.450 | 9806 | 1684 | 2.04% |
| 2025-02-26 | 17.240 | 17.140 | -0.010 | -0.06% | 17.050 | 17.460 | 8970 | 1546 | 1.87% |
| 2025-02-25 | 17.430 | 17.150 | -0.440 | -2.50% | 17.040 | 17.430 | 8820 | 1516 | 1.83% |
| 2025-02-24 | 16.960 | 17.590 | 0.450 | 2.63% | 16.910 | 17.890 | 13342 | 2318 | 2.78% |
| 2025-02-21 | 16.910 | 17.140 | -0.030 | -0.17% | 16.870 | 17.590 | 13092 | 2248 | 2.72% |
| 2025-02-20 | 16.110 | 17.170 | 1.010 | 6.25% | 16.050 | 17.790 | 21990 | 3738 | 4.57% |
| 2025-02-19 | 15.760 | 16.160 | 0.370 | 2.34% | 15.700 | 16.230 | 6910 | 1101 | 1.44% |
| 2025-02-18 | 16.400 | 15.790 | -0.630 | -3.84% | 15.720 | 16.510 | 6645 | 1071 | 1.38% |
| 2025-02-17 | 15.890 | 16.420 | 0.500 | 3.14% | 15.850 | 16.640 | 8760 | 1426 | 1.82% |
| 2025-02-14 | 15.900 | 15.920 | -0.080 | -0.50% | 15.740 | 16.050 | 5830 | 926 | 1.21% |
| 2025-02-13 | 16.670 | 16.000 | -0.550 | -3.32% | 16.000 | 16.800 | 10967 | 1802 | 2.28% |
| 2025-02-12 | 16.710 | 16.550 | 0.010 | 0.06% | 16.320 | 16.710 | 9325 | 1540 | 1.94% |
| 2025-02-11 | 16.400 | 16.540 | 0.210 | 1.29% | 16.230 | 16.850 | 13913 | 2303 | 2.89% |
| 2025-02-10 | 16.360 | 16.330 | 0.140 | 0.86% | 16.030 | 16.400 | 7875 | 1278 | 1.64% |
| 2025-02-07 | 15.810 | 16.190 | 0.440 | 2.79% | 15.630 | 16.580 | 15351 | 2470 | 3.19% |
| 2025-02-06 | 15.180 | 15.750 | 0.500 | 3.28% | 15.090 | 15.760 | 7769 | 1197 | 1.62% |
| 2025-02-05 | 15.390 | 15.250 | 0.000 | 0.00% | 15.090 | 15.470 | 2806 | 428 | 0.58% |
| 2025-01-27 | 15.420 | 15.250 | -0.040 | -0.26% | 15.180 | 15.630 | 3607 | 554 | 0.75% |
| 2025-01-24 | 15.380 | 15.290 | 0.020 | 0.13% | 15.100 | 15.520 | 5587 | 855 | 1.16% |
| 2025-01-23 | 15.440 | 15.270 | 0.020 | 0.13% | 15.270 | 15.830 | 5037 | 783 | 1.05% |
| 2025-01-22 | 15.820 | 15.250 | -0.450 | -2.87% | 15.200 | 15.820 | 4594 | 706 | 0.97% |
| 2025-01-21 | 16.120 | 15.700 | -0.300 | -1.88% | 15.700 | 16.190 | 6186 | 985 | 1.30% |
| 2025-01-20 | 16.060 | 16.000 | 0.070 | 0.44% | 15.910 | 16.260 | 5235 | 840 | 1.10% |
| 2025-01-17 | 16.100 | 15.930 | -0.100 | -0.62% | 15.710 | 16.250 | 6351 | 1014 | 1.34% |
| 2025-01-16 | 16.100 | 16.030 | 0.070 | 0.44% | 15.850 | 16.380 | 7475 | 1206 | 1.57% |
| 2025-01-15 | 16.110 | 15.960 | -0.010 | -0.06% | 15.780 | 16.350 | 10197 | 1636 | 2.15% |
| 2025-01-14 | 14.940 | 15.970 | 1.070 | 7.18% | 14.680 | 15.980 | 14021 | 2163 | 2.95% |
| 2025-01-13 | 14.750 | 14.900 | 0.170 | 1.15% | 14.610 | 15.340 | 7586 | 1145 | 1.60% |
| 2025-01-10 | 15.720 | 14.730 | -0.900 | -5.76% | 14.710 | 15.720 | 6252 | 954 | 1.32% |
| 2025-01-09 | 15.500 | 15.630 | 0.130 | 0.84% | 15.320 | 15.990 | 10053 | 1573 | 2.12% |
| 2025-01-08 | 15.200 | 15.500 | 0.290 | 1.91% | 14.820 | 15.550 | 7554 | 1148 | 1.59% |
| 2025-01-07 | 15.110 | 15.210 | 0.230 | 1.54% | 14.800 | 15.230 | 3354 | 504 | 0.71% |
| 2025-01-06 | 15.250 | 14.980 | -0.140 | -0.93% | 14.880 | 15.390 | 5193 | 784 | 1.09% |
| 2025-01-03 | 15.270 | 15.120 | -0.150 | -0.98% | 14.700 | 15.500 | 5368 | 818 | 1.13% |
| 2025-01-02 | 15.010 | 15.270 | 0.390 | 2.62% | 14.760 | 15.480 | 6674 | 1007 | 2.66% |
| 2024-12-31 | 14.960 | 14.880 | -0.080 | -0.53% | 14.730 | 15.700 | 6061 | 920 | 2.41% |
| 2024-12-30 | 15.350 | 14.960 | -0.320 | -2.09% | 14.750 | 15.410 | 5485 | 820 | 2.18% |
| 2024-12-27 | 15.180 | 15.280 | 0.090 | 0.59% | 15.100 | 15.460 | 5414 | 827 | 2.15% |
| 2024-12-26 | 15.290 | 15.190 | 0.030 | 0.20% | 15.050 | 15.590 | 4427 | 677 | 1.76% |