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 | 22.950 | 22.310 | -0.880 | -3.79% | 22.010 | 23.130 | 35659 | 8026 | 4.02% |
| 2025-04-02 | 22.500 | 23.190 | 0.490 | 2.16% | 22.500 | 23.540 | 33505 | 7756 | 3.78% |
| 2025-04-01 | 22.890 | 22.700 | 0.260 | 1.16% | 22.500 | 23.680 | 44632 | 10313 | 5.03% |
| 2025-03-31 | 21.600 | 22.440 | 0.580 | 2.65% | 21.000 | 22.950 | 40613 | 9000 | 4.58% |
| 2025-03-28 | 21.900 | 21.860 | -0.030 | -0.14% | 21.510 | 23.000 | 35755 | 7948 | 4.03% |
| 2025-03-27 | 22.380 | 21.890 | -1.360 | -5.85% | 21.300 | 22.470 | 46982 | 10324 | 5.30% |
| 2025-03-26 | 23.680 | 23.250 | -1.250 | -5.10% | 23.220 | 24.500 | 44770 | 10648 | 5.05% |
| 2025-03-25 | 22.610 | 24.500 | 0.950 | 4.03% | 22.020 | 24.580 | 67106 | 15342 | 7.57% |
| 2025-03-24 | 22.500 | 23.550 | 1.780 | 8.18% | 22.500 | 24.960 | 91885 | 21803 | 10.36% |
| 2025-03-21 | 23.000 | 21.770 | -2.360 | -9.78% | 21.000 | 23.200 | 68798 | 15170 | 7.76% |
| 2025-03-20 | 24.800 | 24.130 | 0.230 | 0.96% | 24.130 | 26.000 | 78880 | 19885 | 8.89% |
| 2025-03-19 | 24.400 | 23.900 | -0.710 | -2.89% | 23.490 | 24.930 | 40135 | 9798 | 4.53% |
| 2025-03-18 | 25.200 | 24.610 | -0.660 | -2.61% | 24.430 | 25.740 | 43103 | 10795 | 4.86% |
| 2025-03-17 | 25.110 | 25.270 | 0.520 | 2.10% | 24.690 | 25.360 | 37795 | 9495 | 4.26% |
| 2025-03-14 | 24.250 | 24.750 | 0.290 | 1.19% | 24.010 | 25.080 | 44212 | 10896 | 4.98% |
| 2025-03-13 | 25.610 | 24.460 | -1.610 | -6.18% | 23.740 | 25.950 | 66763 | 16470 | 7.53% |
| 2025-03-12 | 27.400 | 26.070 | -1.430 | -5.20% | 26.050 | 27.420 | 79309 | 21166 | 8.94% |
| 2025-03-11 | 25.580 | 27.500 | 1.210 | 4.60% | 25.500 | 27.550 | 98693 | 26617 | 11.13% |
| 2025-03-10 | 25.870 | 26.290 | -0.190 | -0.72% | 25.550 | 26.550 | 59131 | 15427 | 6.67% |
| 2025-03-07 | 24.940 | 26.480 | 1.220 | 4.83% | 24.710 | 27.200 | 93025 | 24261 | 10.49% |
| 2025-03-06 | 26.000 | 25.260 | 0.020 | 0.08% | 24.500 | 26.010 | 73583 | 18502 | 8.30% |
| 2025-03-05 | 24.510 | 25.240 | 0.380 | 1.53% | 24.430 | 26.000 | 76066 | 19071 | 8.58% |
| 2025-03-04 | 24.050 | 24.860 | 0.430 | 1.76% | 23.900 | 25.480 | 73226 | 18169 | 8.26% |
| 2025-03-03 | 23.500 | 24.430 | 0.850 | 3.60% | 22.580 | 24.550 | 80284 | 19125 | 9.05% |
| 2025-02-28 | 25.700 | 23.580 | -2.990 | -11.25% | 23.500 | 26.000 | 96673 | 23724 | 10.90% |
| 2025-02-27 | 28.810 | 26.570 | -1.920 | -6.74% | 25.600 | 29.100 | 111386 | 30129 | 12.56% |
| 2025-02-26 | 27.710 | 28.490 | 0.900 | 3.26% | 26.700 | 28.500 | 120612 | 33183 | 13.60% |
| 2025-02-25 | 25.300 | 27.590 | 0.750 | 2.79% | 25.280 | 30.890 | 168906 | 47185 | 19.04% |
| 2025-02-24 | 24.990 | 26.840 | 0.550 | 2.09% | 24.010 | 26.980 | 138803 | 34760 | 15.65% |
| 2025-02-21 | 24.000 | 26.290 | 1.540 | 6.22% | 23.600 | 29.580 | 260839 | 70066 | 29.41% |
| 2025-02-20 | 24.000 | 24.750 | 5.710 | 29.99% | 22.580 | 24.750 | 181997 | 44163 | 20.52% |
| 2025-02-19 | 18.050 | 19.040 | 0.980 | 5.43% | 17.880 | 19.100 | 52188 | 9727 | 5.88% |
| 2025-02-18 | 17.680 | 18.060 | -0.820 | -4.34% | 17.680 | 18.870 | 40245 | 7345 | 4.54% |
| 2025-02-17 | 18.500 | 18.880 | 0.300 | 1.61% | 18.350 | 19.090 | 44329 | 8289 | 5.00% |
| 2025-02-14 | 18.120 | 18.580 | 0.170 | 0.92% | 18.120 | 18.980 | 41907 | 7781 | 4.73% |
| 2025-02-13 | 19.500 | 18.410 | -1.210 | -6.17% | 18.400 | 19.600 | 54188 | 10233 | 6.11% |
| 2025-02-12 | 19.210 | 19.620 | -0.120 | -0.61% | 19.000 | 20.100 | 72135 | 14051 | 8.13% |
| 2025-02-11 | 19.470 | 19.740 | 0.240 | 1.23% | 19.180 | 21.160 | 121125 | 24536 | 13.66% |
| 2025-02-10 | 18.200 | 19.500 | 1.250 | 6.85% | 17.610 | 19.860 | 93516 | 17530 | 10.54% |
| 2025-02-07 | 18.000 | 18.250 | 0.680 | 3.87% | 17.500 | 18.980 | 99207 | 18093 | 11.19% |
| 2025-02-06 | 16.400 | 17.570 | 1.200 | 7.33% | 16.180 | 17.650 | 66716 | 11559 | 7.52% |
| 2025-02-05 | 16.180 | 16.370 | 0.360 | 2.25% | 16.010 | 16.490 | 19593 | 3192 | 2.21% |
| 2025-01-27 | 16.470 | 16.010 | -0.460 | -2.79% | 16.010 | 16.770 | 22858 | 3753 | 2.58% |
| 2025-01-24 | 16.180 | 16.470 | 0.140 | 0.86% | 15.900 | 16.470 | 33440 | 5428 | 3.77% |
| 2025-01-23 | 16.870 | 16.330 | -0.380 | -2.27% | 16.300 | 17.300 | 38090 | 6426 | 4.29% |
| 2025-01-22 | 16.990 | 16.710 | -0.610 | -3.52% | 16.450 | 17.360 | 40968 | 6866 | 4.62% |
| 2025-01-21 | 17.650 | 17.320 | 0.480 | 2.85% | 17.060 | 17.670 | 46216 | 8023 | 5.21% |
| 2025-01-20 | 17.100 | 16.840 | 0.040 | 0.24% | 16.800 | 17.650 | 31944 | 5471 | 3.60% |
| 2025-01-17 | 17.530 | 16.800 | -0.590 | -3.39% | 16.710 | 17.530 | 43100 | 7351 | 4.86% |
| 2025-01-16 | 17.100 | 17.390 | 0.120 | 0.69% | 17.100 | 18.110 | 48821 | 8556 | 5.50% |
| 2025-01-15 | 17.700 | 17.270 | -0.260 | -1.48% | 17.140 | 18.150 | 62886 | 11110 | 7.09% |
| 2025-01-14 | 16.400 | 17.530 | 1.380 | 8.54% | 16.190 | 17.540 | 61049 | 10384 | 6.88% |
| 2025-01-13 | 16.040 | 16.150 | -0.340 | -2.06% | 15.900 | 16.500 | 30299 | 4881 | 3.42% |
| 2025-01-10 | 17.610 | 16.490 | -1.520 | -8.44% | 16.490 | 17.750 | 61564 | 10498 | 6.94% |
| 2025-01-09 | 17.760 | 18.010 | 0.020 | 0.11% | 17.560 | 18.990 | 83893 | 15311 | 9.46% |
| 2025-01-08 | 17.270 | 17.990 | 0.140 | 0.78% | 16.800 | 18.180 | 71694 | 12567 | 8.08% |
| 2025-01-07 | 16.080 | 17.850 | 1.300 | 7.85% | 16.080 | 17.850 | 77845 | 13150 | 8.78% |
| 2025-01-06 | 17.800 | 16.550 | -2.430 | -12.80% | 16.330 | 18.480 | 125437 | 21939 | 14.14% |
| 2025-01-03 | 17.800 | 18.980 | 2.380 | 14.34% | 17.340 | 21.580 | 179512 | 35264 | 20.24% |
| 2025-01-02 | 16.350 | 16.600 | -0.170 | -1.01% | 16.000 | 17.440 | 39586 | 6588 | 4.46% |
| 2024-12-31 | 17.000 | 16.770 | -0.530 | -3.06% | 16.500 | 18.300 | 51205 | 8845 | 5.77% |
| 2024-12-30 | 18.590 | 17.300 | -1.810 | -9.47% | 16.710 | 18.980 | 72276 | 12911 | 8.15% |
| 2024-12-27 | 19.500 | 19.110 | -0.360 | -1.85% | 18.800 | 21.080 | 72752 | 14449 | 8.20% |
| 2024-12-26 | 19.150 | 19.470 | -0.380 | -1.91% | 19.010 | 20.660 | 76760 | 15197 | 8.65% |
| 2024-12-25 | 21.000 | 19.850 | -0.890 | -4.29% | 19.500 | 21.500 | 91870 | 19088 | 10.36% |