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 | 18.840 | 18.880 | 0.210 | 1.12% | 18.500 | 19.470 | 16405 | 3108 | 2.45% |
| 2025-04-02 | 18.900 | 18.670 | -0.320 | -1.69% | 18.600 | 19.150 | 7418 | 1400 | 1.11% |
| 2025-04-01 | 18.500 | 18.990 | 0.700 | 3.83% | 18.330 | 19.000 | 13517 | 2539 | 2.02% |
| 2025-03-31 | 18.920 | 18.290 | -0.430 | -2.30% | 17.900 | 19.100 | 11562 | 2121 | 1.72% |
| 2025-03-28 | 19.810 | 18.720 | -0.890 | -4.54% | 18.560 | 19.810 | 16162 | 3074 | 2.41% |
| 2025-03-27 | 20.100 | 19.610 | -0.580 | -2.87% | 19.440 | 20.150 | 17328 | 3422 | 2.58% |
| 2025-03-26 | 19.610 | 20.190 | 0.580 | 2.96% | 19.380 | 20.480 | 23960 | 4796 | 3.57% |
| 2025-03-25 | 19.120 | 19.610 | 0.770 | 4.09% | 18.800 | 19.800 | 19913 | 3866 | 2.97% |
| 2025-03-24 | 18.900 | 18.840 | 0.170 | 0.91% | 17.600 | 18.900 | 16978 | 3125 | 2.53% |
| 2025-03-21 | 19.690 | 18.670 | -1.250 | -6.28% | 18.660 | 19.970 | 22885 | 4381 | 3.41% |
| 2025-03-20 | 20.800 | 19.920 | -1.000 | -4.78% | 19.800 | 21.380 | 26086 | 5360 | 3.89% |
| 2025-03-19 | 22.020 | 20.920 | -1.760 | -7.76% | 20.830 | 22.300 | 32064 | 6925 | 4.78% |
| 2025-03-18 | 22.300 | 22.680 | 0.450 | 2.02% | 21.550 | 22.690 | 43305 | 9604 | 6.46% |
| 2025-03-17 | 21.420 | 22.230 | 0.850 | 3.98% | 21.420 | 22.480 | 49390 | 10894 | 7.36% |
| 2025-03-14 | 20.070 | 21.380 | 1.380 | 6.90% | 20.070 | 21.440 | 46618 | 9804 | 6.95% |
| 2025-03-13 | 20.500 | 20.000 | -0.580 | -2.82% | 19.600 | 20.740 | 22283 | 4457 | 3.32% |
| 2025-03-12 | 20.800 | 20.580 | -0.220 | -1.06% | 20.540 | 21.000 | 21154 | 4391 | 3.15% |
| 2025-03-11 | 20.330 | 20.800 | -0.140 | -0.67% | 20.120 | 21.080 | 18289 | 3778 | 2.73% |
| 2025-03-10 | 20.800 | 20.940 | 0.080 | 0.38% | 20.500 | 20.950 | 21514 | 4464 | 3.21% |
| 2025-03-07 | 21.300 | 20.860 | -0.360 | -1.70% | 20.800 | 21.600 | 28606 | 6068 | 4.26% |
| 2025-03-06 | 22.110 | 21.220 | -0.560 | -2.57% | 20.980 | 22.280 | 34447 | 7374 | 5.14% |
| 2025-03-05 | 21.590 | 21.780 | 0.390 | 1.82% | 21.100 | 22.110 | 37252 | 8038 | 5.55% |
| 2025-03-04 | 20.550 | 21.390 | 0.790 | 3.83% | 20.200 | 21.390 | 32932 | 6904 | 4.91% |
| 2025-03-03 | 20.100 | 20.600 | 0.840 | 4.25% | 19.680 | 20.680 | 32007 | 6466 | 4.77% |
| 2025-02-28 | 20.940 | 19.760 | -1.180 | -5.64% | 19.680 | 21.180 | 32875 | 6740 | 4.90% |
| 2025-02-27 | 21.800 | 20.940 | -0.860 | -3.94% | 20.320 | 21.980 | 47362 | 9940 | 7.06% |
| 2025-02-26 | 22.430 | 21.800 | -1.190 | -5.18% | 21.650 | 22.640 | 52632 | 11570 | 7.85% |
| 2025-02-25 | 21.500 | 22.990 | -0.690 | -2.91% | 21.100 | 24.240 | 79850 | 17714 | 11.90% |
| 2025-02-24 | 27.000 | 23.680 | 0.560 | 2.42% | 23.300 | 29.380 | 110289 | 29704 | 16.44% |
| 2025-02-21 | 21.400 | 23.120 | 1.100 | 5.00% | 21.390 | 23.920 | 62061 | 13967 | 9.25% |
| 2025-02-20 | 20.500 | 22.020 | 1.320 | 6.38% | 20.170 | 22.700 | 54569 | 11729 | 8.14% |
| 2025-02-19 | 19.970 | 20.700 | 0.620 | 3.09% | 19.480 | 20.740 | 38150 | 7695 | 5.69% |
| 2025-02-18 | 21.900 | 20.080 | -1.860 | -8.48% | 19.880 | 21.900 | 54474 | 11231 | 8.12% |
| 2025-02-17 | 18.990 | 21.940 | 2.960 | 15.60% | 18.600 | 21.980 | 72310 | 14848 | 10.78% |
| 2025-02-14 | 19.600 | 18.980 | -0.090 | -0.47% | 18.520 | 19.600 | 29327 | 5568 | 4.37% |
| 2025-02-13 | 19.580 | 19.070 | -0.490 | -2.51% | 19.020 | 20.730 | 43390 | 8655 | 6.47% |
| 2025-02-12 | 20.610 | 19.560 | -1.440 | -6.86% | 19.210 | 20.980 | 57853 | 11437 | 8.63% |
| 2025-02-11 | 17.000 | 21.000 | 3.800 | 22.09% | 16.910 | 21.350 | 76896 | 14578 | 11.46% |
| 2025-02-10 | 16.630 | 17.200 | 1.000 | 6.17% | 16.100 | 17.360 | 36137 | 6004 | 5.39% |
| 2025-02-07 | 15.480 | 16.200 | 0.900 | 5.88% | 15.220 | 16.530 | 37270 | 5925 | 5.56% |
| 2025-02-06 | 14.720 | 15.300 | 0.700 | 4.79% | 14.430 | 15.310 | 18908 | 2814 | 2.82% |
| 2025-02-05 | 14.790 | 14.600 | 0.060 | 0.41% | 14.510 | 14.900 | 10277 | 1509 | 1.53% |
| 2025-01-27 | 14.880 | 14.540 | -0.340 | -2.28% | 14.540 | 15.200 | 8004 | 1190 | 1.19% |
| 2025-01-24 | 14.930 | 14.880 | -0.080 | -0.53% | 14.600 | 15.120 | 10155 | 1511 | 1.51% |
| 2025-01-23 | 15.200 | 14.960 | 0.090 | 0.61% | 14.910 | 15.600 | 15862 | 2426 | 2.36% |
| 2025-01-22 | 15.210 | 14.870 | -0.460 | -3.00% | 14.750 | 15.380 | 9959 | 1491 | 1.48% |
| 2025-01-21 | 15.790 | 15.330 | -0.250 | -1.60% | 15.030 | 15.800 | 13998 | 2146 | 2.09% |
| 2025-01-20 | 16.000 | 15.580 | -0.300 | -1.89% | 15.530 | 16.180 | 11934 | 1890 | 1.78% |
| 2025-01-17 | 16.170 | 15.880 | -0.190 | -1.18% | 15.660 | 16.170 | 12782 | 2026 | 1.91% |
| 2025-01-16 | 16.250 | 16.070 | 0.020 | 0.12% | 15.980 | 16.650 | 23949 | 3906 | 3.57% |
| 2025-01-15 | 15.970 | 16.050 | 0.070 | 0.44% | 15.620 | 16.800 | 28271 | 4600 | 4.21% |
| 2025-01-14 | 14.600 | 15.980 | 1.560 | 10.82% | 14.440 | 16.140 | 27730 | 4237 | 4.13% |
| 2025-01-13 | 14.500 | 14.420 | -0.430 | -2.90% | 14.160 | 14.860 | 13317 | 1927 | 1.99% |
| 2025-01-10 | 16.200 | 14.850 | -1.150 | -7.19% | 14.830 | 16.200 | 23498 | 3636 | 3.50% |
| 2025-01-09 | 15.400 | 16.000 | 0.410 | 2.63% | 15.250 | 16.360 | 32148 | 5105 | 4.79% |
| 2025-01-08 | 15.660 | 15.590 | -0.240 | -1.52% | 14.800 | 15.820 | 30902 | 4717 | 4.61% |
| 2025-01-07 | 15.830 | 15.830 | 0.000 | 0.00% | 15.170 | 15.990 | 31242 | 4850 | 11.81% |
| 2025-01-06 | 18.000 | 15.830 | -2.290 | -12.64% | 15.500 | 18.000 | 35398 | 6020 | 13.38% |
| 2025-01-03 | 17.190 | 18.120 | 0.850 | 4.92% | 16.800 | 18.380 | 42881 | 7524 | 16.20% |
| 2025-01-02 | 16.620 | 17.270 | 0.570 | 3.41% | 16.230 | 17.800 | 34275 | 5887 | 12.95% |
| 2024-12-31 | 16.390 | 16.700 | 0.500 | 3.09% | 16.080 | 17.450 | 32501 | 5491 | 12.28% |
| 2024-12-30 | 16.960 | 16.200 | -1.220 | -7.00% | 16.160 | 17.100 | 24199 | 3984 | 9.14% |
| 2024-12-27 | 16.160 | 17.420 | 1.090 | 6.67% | 16.160 | 18.090 | 42255 | 7330 | 15.97% |
| 2024-12-26 | 16.550 | 16.330 | -0.190 | -1.15% | 16.300 | 17.190 | 17619 | 2945 | 6.66% |