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 | 18.170 | 18.180 | -0.220 | -1.20% | 18.090 | 18.550 | 11777 | 2149 | 2.65% |
| 2025-04-02 | 18.180 | 18.400 | 0.130 | 0.71% | 18.100 | 18.800 | 15687 | 2903 | 3.53% |
| 2025-04-01 | 18.640 | 18.270 | -0.110 | -0.60% | 18.240 | 18.890 | 13914 | 2577 | 3.13% |
| 2025-03-31 | 19.000 | 18.380 | -1.000 | -5.16% | 17.810 | 19.600 | 22096 | 4068 | 4.98% |
| 2025-03-28 | 19.880 | 19.380 | -0.650 | -3.25% | 19.260 | 20.270 | 21681 | 4287 | 4.88% |
| 2025-03-27 | 20.000 | 20.030 | -0.200 | -0.99% | 19.400 | 20.700 | 24668 | 4966 | 5.56% |
| 2025-03-26 | 20.250 | 20.230 | -0.140 | -0.69% | 20.190 | 21.160 | 24423 | 5064 | 5.50% |
| 2025-03-25 | 20.160 | 20.370 | 0.020 | 0.10% | 20.070 | 20.780 | 26310 | 5378 | 5.93% |
| 2025-03-24 | 19.270 | 20.350 | 0.320 | 1.60% | 18.900 | 20.480 | 32134 | 6264 | 7.24% |
| 2025-03-21 | 23.180 | 20.030 | -2.720 | -11.96% | 19.800 | 23.300 | 56606 | 11905 | 12.75% |
| 2025-03-20 | 24.600 | 22.750 | -2.580 | -10.19% | 22.600 | 24.960 | 77297 | 18438 | 17.41% |
| 2025-03-19 | 23.470 | 25.330 | 1.010 | 4.15% | 23.030 | 25.900 | 99058 | 24476 | 22.31% |
| 2025-03-18 | 23.870 | 24.320 | 0.670 | 2.83% | 22.940 | 24.660 | 51252 | 12174 | 11.54% |
| 2025-03-17 | 22.940 | 23.650 | 0.540 | 2.34% | 22.930 | 24.630 | 49190 | 11702 | 11.08% |
| 2025-03-14 | 22.200 | 23.110 | 0.440 | 1.94% | 22.100 | 23.500 | 40113 | 9206 | 9.03% |
| 2025-03-13 | 23.450 | 22.670 | -0.800 | -3.41% | 21.680 | 23.770 | 45222 | 10204 | 10.18% |
| 2025-03-12 | 23.480 | 23.470 | -0.350 | -1.47% | 23.110 | 24.400 | 52003 | 12245 | 11.71% |
| 2025-03-11 | 24.000 | 23.820 | -1.180 | -4.72% | 22.780 | 24.600 | 67108 | 15767 | 15.11% |
| 2025-03-10 | 23.710 | 25.000 | 0.990 | 4.12% | 22.790 | 26.660 | 86032 | 21290 | 19.38% |
| 2025-03-07 | 21.780 | 24.010 | 1.800 | 8.10% | 21.410 | 24.400 | 85718 | 19932 | 19.31% |
| 2025-03-06 | 22.600 | 22.210 | -0.690 | -3.01% | 21.610 | 22.660 | 55087 | 12148 | 12.41% |
| 2025-03-05 | 20.390 | 22.900 | 2.220 | 10.74% | 20.390 | 23.300 | 99766 | 22056 | 22.47% |
| 2025-03-04 | 19.310 | 20.680 | 0.710 | 3.56% | 19.310 | 21.490 | 48908 | 10148 | 11.01% |
| 2025-03-03 | 20.330 | 19.970 | 0.070 | 0.35% | 19.360 | 20.800 | 39392 | 7904 | 8.87% |
| 2025-02-28 | 21.730 | 19.900 | -2.260 | -10.20% | 19.600 | 21.900 | 52844 | 11022 | 11.90% |
| 2025-02-27 | 21.080 | 22.160 | 0.720 | 3.36% | 20.500 | 22.400 | 70229 | 15015 | 15.82% |
| 2025-02-26 | 21.900 | 21.440 | 0.440 | 2.10% | 21.150 | 23.680 | 88609 | 19674 | 19.96% |
| 2025-02-25 | 19.680 | 21.000 | 0.940 | 4.69% | 19.460 | 21.500 | 66957 | 13657 | 15.08% |
| 2025-02-24 | 21.880 | 20.060 | -1.040 | -4.93% | 20.010 | 21.970 | 49093 | 10228 | 11.06% |
| 2025-02-21 | 20.500 | 21.100 | -0.260 | -1.22% | 20.210 | 21.750 | 70834 | 14720 | 15.95% |
| 2025-02-20 | 19.310 | 21.360 | 1.880 | 9.65% | 18.880 | 23.000 | 98421 | 20204 | 22.17% |
| 2025-02-19 | 18.400 | 19.480 | 1.300 | 7.15% | 18.160 | 19.500 | 60787 | 11622 | 13.69% |
| 2025-02-18 | 18.550 | 18.180 | -0.590 | -3.14% | 18.000 | 19.330 | 35335 | 6572 | 7.96% |
| 2025-02-17 | 17.620 | 18.770 | 0.950 | 5.33% | 17.600 | 18.950 | 35544 | 6555 | 8.01% |
| 2025-02-14 | 17.900 | 17.820 | -0.080 | -0.45% | 17.620 | 18.450 | 21767 | 3899 | 4.90% |
| 2025-02-13 | 19.330 | 17.900 | -1.300 | -6.77% | 17.900 | 19.380 | 38632 | 7151 | 8.70% |
| 2025-02-12 | 18.500 | 19.200 | 0.350 | 1.86% | 18.440 | 19.800 | 46488 | 8906 | 10.47% |
| 2025-02-11 | 18.580 | 18.850 | 0.380 | 2.06% | 18.200 | 19.450 | 53925 | 10198 | 12.14% |
| 2025-02-10 | 18.880 | 18.470 | 0.290 | 1.60% | 18.000 | 18.990 | 42206 | 7752 | 9.51% |
| 2025-02-07 | 17.600 | 18.180 | 0.590 | 3.35% | 17.350 | 18.550 | 54399 | 9768 | 12.25% |
| 2025-02-06 | 16.290 | 17.590 | 1.160 | 7.06% | 16.020 | 17.780 | 39096 | 6716 | 8.80% |
| 2025-02-05 | 16.700 | 16.430 | -0.070 | -0.42% | 16.280 | 16.900 | 18620 | 3065 | 4.19% |
| 2025-01-27 | 17.500 | 16.500 | -0.770 | -4.46% | 16.500 | 17.700 | 18828 | 3162 | 4.24% |
| 2025-01-24 | 16.800 | 17.270 | 0.530 | 3.17% | 16.390 | 17.530 | 26807 | 4564 | 6.04% |
| 2025-01-23 | 16.990 | 16.740 | 0.210 | 1.27% | 16.700 | 17.700 | 31167 | 5353 | 7.02% |
| 2025-01-22 | 17.360 | 16.530 | -1.090 | -6.19% | 16.430 | 17.860 | 23214 | 3916 | 5.23% |
| 2025-01-21 | 17.610 | 17.620 | 0.260 | 1.50% | 17.090 | 17.950 | 29671 | 5221 | 6.68% |
| 2025-01-20 | 18.220 | 17.360 | -0.590 | -3.29% | 17.200 | 18.400 | 37034 | 6542 | 8.34% |
| 2025-01-17 | 18.110 | 17.950 | -0.110 | -0.61% | 17.800 | 19.100 | 49513 | 9161 | 11.15% |
| 2025-01-16 | 17.900 | 18.060 | 0.150 | 0.84% | 17.610 | 18.700 | 43121 | 7821 | 9.71% |
| 2025-01-15 | 18.400 | 17.910 | -1.640 | -8.39% | 17.800 | 19.280 | 78957 | 14611 | 17.78% |
| 2025-01-14 | 15.450 | 19.550 | 4.290 | 28.11% | 15.310 | 19.800 | 95908 | 17095 | 21.60% |
| 2025-01-13 | 15.300 | 15.260 | -0.570 | -3.60% | 15.200 | 16.300 | 22706 | 3569 | 5.11% |
| 2025-01-10 | 16.420 | 15.830 | -0.480 | -2.94% | 15.800 | 16.950 | 38164 | 6291 | 8.60% |
| 2025-01-09 | 15.280 | 16.310 | 0.470 | 2.97% | 15.210 | 16.860 | 44228 | 7147 | 9.96% |
| 2025-01-08 | 14.820 | 15.840 | 1.020 | 6.88% | 14.470 | 16.000 | 38037 | 5847 | 8.57% |
| 2025-01-07 | 14.480 | 14.820 | 0.440 | 3.06% | 14.350 | 14.950 | 20953 | 3066 | 4.72% |
| 2025-01-06 | 15.500 | 14.380 | -1.420 | -8.99% | 14.060 | 15.580 | 35630 | 5305 | 8.02% |
| 2025-01-03 | 14.610 | 15.800 | 1.450 | 10.10% | 14.610 | 16.880 | 53776 | 8327 | 12.11% |
| 2025-01-02 | 14.150 | 14.350 | 0.250 | 1.77% | 13.800 | 14.700 | 16580 | 2365 | 3.73% |
| 2024-12-31 | 14.200 | 14.100 | -0.100 | -0.70% | 14.050 | 14.740 | 17322 | 2503 | 3.90% |
| 2024-12-30 | 15.480 | 14.200 | -1.200 | -7.79% | 14.140 | 15.700 | 22594 | 3308 | 5.09% |
| 2024-12-27 | 15.700 | 15.400 | -0.360 | -2.28% | 15.320 | 16.200 | 19402 | 3050 | 4.37% |
| 2024-12-26 | 15.500 | 15.760 | 0.160 | 1.03% | 15.500 | 16.280 | 18355 | 2914 | 4.13% |