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 | 19.480 | 19.590 | -0.290 | -1.46% | 19.220 | 20.260 | 24548 | 4818 | 2.23% |
| 2025-04-02 | 19.220 | 19.880 | 0.770 | 4.03% | 19.000 | 20.250 | 33935 | 6719 | 3.08% |
| 2025-04-01 | 18.900 | 19.110 | 0.400 | 2.14% | 18.900 | 19.700 | 22646 | 4360 | 2.06% |
| 2025-03-31 | 19.650 | 18.710 | -1.140 | -5.74% | 18.400 | 19.650 | 31638 | 5986 | 2.87% |
| 2025-03-28 | 20.820 | 19.850 | -0.950 | -4.57% | 19.850 | 21.040 | 27603 | 5598 | 2.51% |
| 2025-03-27 | 20.380 | 20.800 | 0.120 | 0.58% | 19.810 | 21.280 | 32954 | 6769 | 2.99% |
| 2025-03-26 | 21.060 | 20.680 | -0.650 | -3.05% | 20.530 | 21.550 | 39167 | 8225 | 3.56% |
| 2025-03-25 | 20.500 | 21.330 | 0.870 | 4.25% | 19.870 | 21.490 | 51128 | 10622 | 4.64% |
| 2025-03-24 | 20.870 | 20.460 | -0.210 | -1.02% | 19.370 | 20.990 | 47883 | 9576 | 4.35% |
| 2025-03-21 | 22.000 | 20.670 | -2.020 | -8.90% | 20.500 | 22.600 | 76506 | 16272 | 6.95% |
| 2025-03-20 | 23.950 | 22.690 | -1.840 | -7.50% | 22.680 | 26.430 | 101757 | 25157 | 9.24% |
| 2025-03-19 | 23.400 | 24.530 | -1.130 | -4.40% | 23.400 | 26.990 | 132848 | 32832 | 12.07% |
| 2025-03-18 | 24.100 | 25.660 | 2.820 | 12.35% | 24.100 | 29.690 | 161840 | 44675 | 14.70% |
| 2025-03-17 | 22.270 | 22.840 | 0.140 | 0.62% | 21.920 | 23.500 | 68460 | 15510 | 6.22% |
| 2025-03-14 | 20.740 | 22.700 | 2.060 | 9.98% | 20.640 | 24.040 | 98786 | 21906 | 8.97% |
| 2025-03-13 | 20.260 | 20.640 | 0.380 | 1.88% | 19.500 | 20.760 | 44164 | 8887 | 4.01% |
| 2025-03-12 | 21.200 | 20.260 | -0.400 | -1.94% | 20.060 | 21.380 | 45183 | 9216 | 4.10% |
| 2025-03-11 | 19.300 | 20.660 | 0.760 | 3.82% | 19.300 | 20.820 | 67257 | 13644 | 6.11% |
| 2025-03-10 | 19.380 | 19.900 | 0.100 | 0.51% | 19.250 | 20.130 | 43272 | 8509 | 3.93% |
| 2025-03-07 | 19.660 | 19.800 | 0.020 | 0.10% | 19.100 | 20.690 | 61675 | 12317 | 5.60% |
| 2025-03-06 | 20.000 | 19.780 | -0.620 | -3.04% | 19.300 | 20.480 | 86711 | 17166 | 7.88% |
| 2025-03-05 | 19.550 | 20.400 | 1.700 | 9.09% | 19.090 | 22.000 | 137830 | 28156 | 12.52% |
| 2025-03-04 | 17.730 | 18.700 | 0.670 | 3.72% | 17.720 | 18.990 | 61587 | 11386 | 5.59% |
| 2025-03-03 | 16.960 | 18.030 | 0.930 | 5.44% | 16.660 | 18.190 | 46236 | 8171 | 4.20% |
| 2025-02-28 | 17.630 | 17.100 | -0.550 | -3.12% | 17.000 | 18.180 | 32134 | 5658 | 2.92% |
| 2025-02-27 | 17.470 | 17.650 | 0.120 | 0.68% | 17.190 | 17.680 | 22786 | 3987 | 2.07% |
| 2025-02-26 | 17.430 | 17.530 | 0.080 | 0.46% | 17.390 | 17.800 | 18942 | 3331 | 1.72% |
| 2025-02-25 | 17.500 | 17.450 | -0.490 | -2.73% | 17.330 | 17.790 | 19457 | 3413 | 1.77% |
| 2025-02-24 | 18.600 | 17.940 | -0.410 | -2.23% | 17.510 | 18.600 | 35818 | 6392 | 3.25% |
| 2025-02-21 | 17.230 | 18.350 | 1.250 | 7.31% | 16.860 | 18.350 | 54559 | 9715 | 4.96% |
| 2025-02-20 | 17.020 | 17.100 | -0.090 | -0.52% | 16.850 | 17.310 | 20321 | 3474 | 1.85% |
| 2025-02-19 | 16.260 | 17.190 | 0.390 | 2.32% | 16.260 | 17.260 | 22895 | 3839 | 2.08% |
| 2025-02-18 | 17.600 | 16.800 | -0.340 | -1.98% | 16.750 | 18.000 | 28027 | 4889 | 2.55% |
| 2025-02-17 | 17.050 | 17.140 | 0.250 | 1.48% | 16.700 | 17.450 | 16183 | 2770 | 1.47% |
| 2025-02-14 | 17.020 | 16.890 | -0.090 | -0.53% | 16.620 | 17.290 | 15836 | 2668 | 1.44% |
| 2025-02-13 | 17.940 | 16.980 | -0.760 | -4.28% | 16.950 | 17.940 | 28791 | 4991 | 2.62% |
| 2025-02-12 | 17.850 | 17.740 | 0.020 | 0.11% | 17.280 | 18.380 | 35403 | 6308 | 3.22% |
| 2025-02-11 | 17.500 | 17.720 | 0.620 | 3.63% | 17.160 | 18.030 | 49169 | 8706 | 4.47% |
| 2025-02-10 | 17.150 | 17.100 | 0.120 | 0.71% | 16.600 | 17.180 | 30205 | 5127 | 2.74% |
| 2025-02-07 | 16.460 | 16.980 | 0.520 | 3.16% | 16.270 | 17.800 | 40894 | 6950 | 3.71% |
| 2025-02-06 | 15.700 | 16.460 | 0.780 | 4.97% | 15.420 | 16.490 | 18565 | 2966 | 1.69% |
| 2025-02-05 | 16.350 | 15.680 | -0.270 | -1.69% | 15.460 | 16.350 | 13707 | 2177 | 1.25% |
| 2025-01-27 | 16.400 | 15.950 | -0.370 | -2.27% | 15.720 | 16.590 | 13360 | 2162 | 1.21% |
| 2025-01-24 | 17.290 | 16.400 | -0.390 | -2.32% | 16.360 | 17.290 | 22585 | 3791 | 2.05% |
| 2025-01-23 | 16.660 | 16.790 | 0.140 | 0.84% | 16.460 | 17.330 | 31141 | 5251 | 2.83% |
| 2025-01-22 | 16.640 | 16.650 | 0.050 | 0.30% | 16.000 | 17.200 | 33737 | 5605 | 3.06% |
| 2025-01-21 | 16.090 | 16.600 | 0.780 | 4.93% | 15.690 | 16.850 | 39269 | 6436 | 3.57% |
| 2025-01-20 | 15.010 | 15.820 | 0.960 | 6.46% | 15.010 | 16.560 | 44784 | 7064 | 4.07% |
| 2025-01-17 | 15.250 | 14.860 | -0.250 | -1.65% | 14.740 | 15.260 | 11637 | 1741 | 1.06% |
| 2025-01-16 | 15.050 | 15.110 | 0.120 | 0.80% | 14.750 | 15.470 | 15259 | 2307 | 1.39% |
| 2025-01-15 | 15.300 | 14.990 | -0.440 | -2.85% | 14.820 | 15.760 | 20828 | 3186 | 1.89% |
| 2025-01-14 | 14.100 | 15.430 | 1.370 | 9.74% | 14.100 | 15.470 | 26830 | 4011 | 2.44% |
| 2025-01-13 | 13.700 | 14.060 | 0.100 | 0.72% | 13.510 | 14.300 | 9534 | 1325 | 0.87% |
| 2025-01-10 | 14.600 | 13.960 | -0.940 | -6.31% | 13.960 | 15.110 | 19454 | 2807 | 1.77% |
| 2025-01-09 | 14.450 | 14.900 | 0.410 | 2.83% | 14.200 | 15.290 | 20548 | 3051 | 1.87% |
| 2025-01-08 | 13.900 | 14.490 | 0.460 | 3.28% | 13.680 | 14.560 | 16176 | 2285 | 1.47% |
| 2025-01-07 | 13.580 | 14.030 | 0.560 | 4.16% | 13.340 | 14.140 | 14400 | 1970 | 1.31% |
| 2025-01-06 | 13.360 | 13.470 | 0.190 | 1.43% | 12.850 | 13.620 | 12148 | 1629 | 1.10% |
| 2025-01-03 | 13.630 | 13.280 | -0.230 | -1.70% | 13.180 | 13.780 | 12477 | 1683 | 1.13% |
| 2025-01-02 | 13.980 | 13.510 | -0.340 | -2.45% | 13.260 | 14.250 | 13630 | 1866 | 1.24% |
| 2024-12-31 | 14.070 | 13.850 | -0.080 | -0.57% | 13.790 | 14.600 | 10974 | 1546 | 1.00% |
| 2024-12-30 | 14.880 | 13.930 | -1.020 | -6.82% | 13.850 | 14.880 | 14299 | 2042 | 1.30% |
| 2024-12-27 | 14.850 | 14.950 | -0.020 | -0.13% | 14.820 | 15.280 | 7306 | 1095 | 0.66% |
| 2024-12-26 | 14.940 | 14.970 | 0.170 | 1.15% | 14.810 | 15.480 | 8993 | 1355 | 0.82% |