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 | 20.220 | 20.800 | 0.450 | 2.21% | 19.710 | 20.970 | 5919 | 1210 | 2.11% |
| 2025-04-02 | 20.530 | 20.350 | 0.050 | 0.25% | 20.180 | 20.750 | 5666 | 1159 | 2.02% |
| 2025-04-01 | 20.390 | 20.300 | 0.370 | 1.86% | 20.000 | 20.600 | 6930 | 1407 | 2.47% |
| 2025-03-31 | 20.800 | 19.930 | -1.140 | -5.41% | 19.700 | 20.870 | 7882 | 1580 | 2.81% |
| 2025-03-28 | 22.550 | 21.070 | -1.400 | -6.23% | 20.770 | 22.780 | 11396 | 2463 | 4.06% |
| 2025-03-27 | 22.490 | 22.470 | 0.160 | 0.72% | 21.500 | 22.780 | 8362 | 1864 | 2.98% |
| 2025-03-26 | 22.800 | 22.310 | -0.660 | -2.87% | 22.250 | 23.350 | 10046 | 2269 | 3.58% |
| 2025-03-25 | 21.700 | 22.970 | 1.290 | 5.95% | 21.670 | 22.970 | 18165 | 4064 | 6.47% |
| 2025-03-24 | 21.960 | 21.680 | -0.130 | -0.60% | 20.360 | 21.960 | 11404 | 2421 | 4.06% |
| 2025-03-21 | 21.820 | 21.810 | -0.260 | -1.18% | 20.720 | 22.220 | 17627 | 3806 | 6.28% |
| 2025-03-20 | 23.530 | 22.070 | -1.450 | -6.16% | 22.010 | 23.850 | 18129 | 4141 | 6.46% |
| 2025-03-19 | 25.800 | 23.520 | -2.680 | -10.23% | 23.040 | 25.800 | 24466 | 5982 | 8.72% |
| 2025-03-18 | 27.400 | 26.200 | -0.420 | -1.58% | 25.400 | 27.400 | 22947 | 5971 | 8.17% |
| 2025-03-17 | 25.310 | 26.620 | 1.230 | 4.84% | 24.880 | 26.880 | 32559 | 8443 | 11.60% |
| 2025-03-14 | 25.000 | 25.390 | 0.790 | 3.21% | 24.020 | 25.500 | 33514 | 8260 | 11.94% |
| 2025-03-13 | 23.360 | 24.600 | 1.300 | 5.58% | 23.040 | 24.880 | 31819 | 7656 | 11.33% |
| 2025-03-12 | 23.790 | 23.300 | -0.480 | -2.02% | 23.270 | 23.980 | 14363 | 3383 | 5.12% |
| 2025-03-11 | 22.770 | 23.780 | 0.520 | 2.24% | 22.660 | 23.790 | 16602 | 3864 | 5.91% |
| 2025-03-10 | 22.500 | 23.260 | 0.930 | 4.16% | 22.300 | 23.270 | 17384 | 3958 | 6.19% |
| 2025-03-07 | 22.000 | 22.330 | 0.370 | 1.68% | 21.900 | 23.130 | 19952 | 4488 | 7.11% |
| 2025-03-06 | 22.890 | 21.960 | -0.860 | -3.77% | 21.800 | 23.190 | 20206 | 4502 | 7.20% |
| 2025-03-05 | 22.960 | 22.820 | 0.000 | 0.00% | 22.100 | 23.300 | 24810 | 5623 | 8.84% |
| 2025-03-04 | 21.900 | 22.820 | 0.920 | 4.20% | 21.900 | 23.000 | 27208 | 6167 | 9.69% |
| 2025-03-03 | 21.080 | 21.900 | 0.700 | 3.30% | 20.850 | 22.490 | 14694 | 3205 | 5.23% |
| 2025-02-28 | 21.190 | 21.200 | -0.250 | -1.17% | 20.750 | 22.450 | 16357 | 3572 | 5.83% |
| 2025-02-27 | 21.150 | 21.450 | 0.590 | 2.83% | 20.700 | 21.490 | 10827 | 2290 | 3.86% |
| 2025-02-26 | 20.510 | 20.860 | 0.430 | 2.10% | 20.510 | 20.950 | 7835 | 1628 | 2.79% |
| 2025-02-25 | 20.990 | 20.430 | -1.000 | -4.67% | 20.400 | 21.440 | 10187 | 2121 | 3.63% |
| 2025-02-24 | 21.000 | 21.430 | 0.170 | 0.80% | 21.000 | 22.500 | 14043 | 3036 | 5.00% |
| 2025-02-21 | 20.950 | 21.260 | 0.440 | 2.11% | 20.430 | 21.500 | 11292 | 2379 | 4.02% |
| 2025-02-20 | 20.540 | 20.820 | 0.240 | 1.17% | 20.380 | 21.000 | 8882 | 1844 | 3.16% |
| 2025-02-19 | 19.980 | 20.580 | 0.360 | 1.78% | 19.800 | 20.600 | 10072 | 2055 | 3.59% |
| 2025-02-18 | 21.310 | 20.220 | -1.090 | -5.11% | 19.900 | 21.670 | 12418 | 2588 | 4.42% |
| 2025-02-17 | 20.750 | 21.310 | 0.750 | 3.65% | 20.120 | 21.340 | 12913 | 2696 | 4.60% |
| 2025-02-14 | 21.140 | 20.560 | -0.780 | -3.66% | 20.500 | 21.230 | 15901 | 3303 | 5.66% |
| 2025-02-13 | 20.750 | 21.340 | 0.570 | 2.74% | 20.300 | 22.100 | 30190 | 6429 | 10.75% |
| 2025-02-12 | 20.450 | 20.770 | 0.320 | 1.56% | 20.020 | 20.850 | 18040 | 3708 | 6.43% |
| 2025-02-11 | 20.500 | 20.450 | 0.060 | 0.29% | 20.120 | 21.200 | 23760 | 4909 | 8.46% |
| 2025-02-10 | 19.750 | 20.390 | 0.760 | 3.87% | 19.330 | 20.390 | 18970 | 3769 | 6.76% |
| 2025-02-07 | 19.150 | 19.630 | 0.440 | 2.29% | 18.810 | 20.230 | 23613 | 4605 | 8.41% |
| 2025-02-06 | 18.510 | 19.190 | 0.650 | 3.51% | 18.060 | 19.240 | 11957 | 2243 | 4.26% |
| 2025-02-05 | 19.200 | 18.540 | -0.490 | -2.57% | 18.520 | 19.500 | 6649 | 1252 | 2.37% |
| 2025-01-27 | 19.580 | 19.030 | -0.320 | -1.65% | 19.020 | 19.880 | 9069 | 1753 | 3.23% |
| 2025-01-24 | 18.450 | 19.350 | 0.860 | 4.65% | 18.300 | 19.380 | 12636 | 2367 | 4.50% |
| 2025-01-23 | 19.370 | 18.490 | -0.570 | -2.99% | 18.460 | 19.680 | 17353 | 3318 | 6.18% |
| 2025-01-22 | 20.330 | 19.060 | -1.380 | -6.75% | 18.980 | 20.330 | 18779 | 3646 | 6.69% |
| 2025-01-21 | 19.000 | 20.440 | 2.090 | 11.39% | 18.660 | 21.380 | 34885 | 7056 | 12.43% |
| 2025-01-20 | 18.860 | 18.350 | -0.310 | -1.66% | 18.210 | 19.140 | 6623 | 1232 | 2.36% |
| 2025-01-17 | 19.200 | 18.660 | -0.190 | -1.01% | 18.310 | 19.290 | 7578 | 1419 | 2.70% |
| 2025-01-16 | 18.560 | 18.850 | 0.710 | 3.91% | 18.210 | 18.970 | 10111 | 1892 | 3.60% |
| 2025-01-15 | 18.360 | 18.140 | -0.300 | -1.63% | 18.010 | 19.180 | 10364 | 1929 | 3.69% |
| 2025-01-14 | 16.780 | 18.440 | 1.940 | 11.76% | 16.670 | 18.680 | 12028 | 2123 | 4.28% |
| 2025-01-13 | 17.000 | 16.500 | -0.790 | -4.57% | 16.480 | 17.250 | 7175 | 1200 | 2.56% |
| 2025-01-10 | 18.900 | 17.290 | -1.740 | -9.14% | 17.080 | 19.200 | 11985 | 2165 | 4.27% |
| 2025-01-09 | 18.800 | 19.030 | -0.070 | -0.37% | 18.630 | 19.390 | 15695 | 2985 | 5.59% |
| 2025-01-08 | 18.080 | 19.100 | 1.130 | 6.29% | 17.700 | 19.280 | 18010 | 3329 | 6.42% |
| 2025-01-07 | 17.800 | 17.970 | -0.010 | -0.06% | 17.070 | 17.990 | 10701 | 1880 | 3.81% |
| 2025-01-06 | 17.230 | 17.980 | 0.750 | 4.35% | 16.000 | 18.000 | 13142 | 2275 | 4.68% |
| 2025-01-03 | 17.970 | 17.230 | -0.730 | -4.06% | 17.060 | 18.210 | 8716 | 1532 | 3.10% |
| 2025-01-02 | 17.700 | 17.960 | 0.060 | 0.34% | 17.700 | 18.290 | 12424 | 2240 | 4.43% |
| 2024-12-31 | 17.220 | 17.900 | 0.740 | 4.31% | 17.090 | 18.680 | 21681 | 3923 | 7.72% |
| 2024-12-30 | 17.200 | 17.160 | -0.200 | -1.15% | 16.920 | 17.300 | 6342 | 1084 | 2.26% |
| 2024-12-27 | 17.260 | 17.360 | 0.070 | 0.40% | 17.060 | 17.470 | 7865 | 1356 | 2.80% |
| 2024-12-26 | 16.980 | 17.290 | 0.360 | 2.13% | 16.840 | 17.570 | 10320 | 1773 | 3.68% |