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 | 17.700 | 18.340 | 0.160 | 0.88% | 17.700 | 18.500 | 35262 | 6413 | 3.34% |
| 2025-04-02 | 18.020 | 18.180 | 0.050 | 0.28% | 18.020 | 18.720 | 36187 | 6659 | 3.43% |
| 2025-04-01 | 18.060 | 18.130 | 0.280 | 1.57% | 17.830 | 18.300 | 30561 | 5527 | 2.90% |
| 2025-03-31 | 18.150 | 17.850 | -0.370 | -2.03% | 17.330 | 18.150 | 36326 | 6445 | 3.45% |
| 2025-03-28 | 18.420 | 18.220 | -0.300 | -1.62% | 18.080 | 18.820 | 34323 | 6307 | 3.26% |
| 2025-03-27 | 18.580 | 18.520 | -0.180 | -0.96% | 17.970 | 18.900 | 42157 | 7800 | 4.00% |
| 2025-03-26 | 19.730 | 18.700 | -0.650 | -3.36% | 18.700 | 19.730 | 46889 | 8988 | 4.45% |
| 2025-03-25 | 19.000 | 19.350 | 0.250 | 1.31% | 18.800 | 19.360 | 54844 | 10504 | 5.20% |
| 2025-03-24 | 18.720 | 19.100 | 0.380 | 2.03% | 17.900 | 19.100 | 52745 | 9738 | 5.00% |
| 2025-03-21 | 19.000 | 18.720 | -0.540 | -2.80% | 18.500 | 19.260 | 56387 | 10622 | 5.35% |
| 2025-03-20 | 20.170 | 19.260 | -1.300 | -6.32% | 19.230 | 20.830 | 84319 | 16920 | 8.00% |
| 2025-03-19 | 21.500 | 20.560 | -1.490 | -6.76% | 20.210 | 21.600 | 87827 | 18342 | 8.33% |
| 2025-03-18 | 22.520 | 22.050 | -0.380 | -1.69% | 21.520 | 22.650 | 79913 | 17552 | 7.58% |
| 2025-03-17 | 23.000 | 22.430 | -0.200 | -0.88% | 22.290 | 23.630 | 112480 | 25646 | 10.67% |
| 2025-03-14 | 21.130 | 22.630 | 1.010 | 4.67% | 21.130 | 22.660 | 131981 | 29283 | 12.52% |
| 2025-03-13 | 22.160 | 21.620 | 0.400 | 1.89% | 21.310 | 22.990 | 129594 | 28555 | 12.29% |
| 2025-03-12 | 21.880 | 21.220 | -0.250 | -1.16% | 20.950 | 22.280 | 90037 | 19363 | 8.54% |
| 2025-03-11 | 20.510 | 21.470 | 0.360 | 1.71% | 20.220 | 21.990 | 102080 | 21799 | 9.68% |
| 2025-03-10 | 21.000 | 21.110 | 0.030 | 0.14% | 20.420 | 21.280 | 88543 | 18461 | 8.40% |
| 2025-03-07 | 21.100 | 21.080 | -0.390 | -1.82% | 20.700 | 22.490 | 147644 | 31725 | 14.00% |
| 2025-03-06 | 22.490 | 21.470 | -0.600 | -2.72% | 21.360 | 23.860 | 205468 | 45813 | 19.49% |
| 2025-03-05 | 19.990 | 22.070 | 2.670 | 13.76% | 19.990 | 22.980 | 234302 | 50922 | 22.22% |
| 2025-03-04 | 18.250 | 19.400 | 1.040 | 5.66% | 18.110 | 19.470 | 100682 | 19126 | 9.55% |
| 2025-03-03 | 18.000 | 18.360 | 0.580 | 3.26% | 17.270 | 18.660 | 61156 | 11033 | 5.80% |
| 2025-02-28 | 18.030 | 17.780 | -0.450 | -2.47% | 17.680 | 18.550 | 53375 | 9681 | 5.06% |
| 2025-02-27 | 18.560 | 18.230 | -0.430 | -2.30% | 17.800 | 18.810 | 59580 | 10901 | 5.65% |
| 2025-02-26 | 18.380 | 18.660 | 0.160 | 0.86% | 18.380 | 19.050 | 61708 | 11581 | 5.85% |
| 2025-02-25 | 17.950 | 18.500 | -0.180 | -0.96% | 17.850 | 19.120 | 71661 | 13353 | 6.80% |
| 2025-02-24 | 18.990 | 18.680 | -0.520 | -2.71% | 18.510 | 19.980 | 91571 | 17705 | 8.68% |
| 2025-02-21 | 18.830 | 19.200 | 0.380 | 2.02% | 18.270 | 19.290 | 97222 | 18282 | 9.22% |
| 2025-02-20 | 17.500 | 18.820 | 1.190 | 6.75% | 17.390 | 18.820 | 92082 | 16864 | 8.73% |
| 2025-02-19 | 17.110 | 17.630 | 0.600 | 3.52% | 16.910 | 17.730 | 50385 | 8807 | 4.78% |
| 2025-02-18 | 18.300 | 17.030 | -1.470 | -7.95% | 17.000 | 18.490 | 66973 | 11861 | 6.35% |
| 2025-02-17 | 18.650 | 18.500 | 0.070 | 0.38% | 18.100 | 19.360 | 67859 | 12686 | 6.44% |
| 2025-02-14 | 17.930 | 18.430 | 0.240 | 1.32% | 17.670 | 18.690 | 72902 | 13187 | 6.91% |
| 2025-02-13 | 18.900 | 18.190 | -0.720 | -3.81% | 18.140 | 19.800 | 92864 | 17513 | 8.81% |
| 2025-02-12 | 17.950 | 18.910 | 0.890 | 4.94% | 17.510 | 18.910 | 113316 | 20635 | 10.75% |
| 2025-02-11 | 18.020 | 18.020 | -0.280 | -1.53% | 17.580 | 19.600 | 133043 | 24653 | 12.62% |
| 2025-02-10 | 17.260 | 18.300 | 1.410 | 8.35% | 17.050 | 18.300 | 119353 | 21154 | 11.32% |
| 2025-02-07 | 15.900 | 16.890 | 1.130 | 7.17% | 15.880 | 17.290 | 115939 | 19373 | 11.00% |
| 2025-02-06 | 14.590 | 15.760 | 0.970 | 6.56% | 14.490 | 15.800 | 51376 | 7872 | 4.87% |
| 2025-02-05 | 14.680 | 14.790 | 0.190 | 1.30% | 14.480 | 14.890 | 21615 | 3178 | 2.05% |
| 2025-01-27 | 14.880 | 14.600 | -0.450 | -2.99% | 14.600 | 15.220 | 21075 | 3145 | 2.00% |
| 2025-01-24 | 14.810 | 15.050 | 0.240 | 1.62% | 14.610 | 15.100 | 24299 | 3621 | 2.30% |
| 2025-01-23 | 15.230 | 14.810 | -0.140 | -0.94% | 14.770 | 15.630 | 32022 | 4896 | 3.04% |
| 2025-01-22 | 15.420 | 14.950 | -0.550 | -3.55% | 14.760 | 15.500 | 30601 | 4600 | 2.90% |
| 2025-01-21 | 15.820 | 15.500 | -0.290 | -1.84% | 15.430 | 16.040 | 25884 | 4043 | 2.45% |
| 2025-01-20 | 16.290 | 15.790 | -0.100 | -0.63% | 15.610 | 16.500 | 32209 | 5127 | 3.05% |
| 2025-01-17 | 15.900 | 15.890 | -0.310 | -1.91% | 15.750 | 16.160 | 35464 | 5649 | 3.36% |
| 2025-01-16 | 15.590 | 16.200 | 0.700 | 4.52% | 15.520 | 16.350 | 65006 | 10423 | 6.17% |
| 2025-01-15 | 15.670 | 15.500 | -0.070 | -0.45% | 15.420 | 16.490 | 60949 | 9674 | 5.78% |
| 2025-01-14 | 14.150 | 15.570 | 1.420 | 10.04% | 14.150 | 15.580 | 54818 | 8217 | 5.20% |
| 2025-01-13 | 14.460 | 14.150 | -0.520 | -3.54% | 14.070 | 14.580 | 24239 | 3449 | 2.30% |
| 2025-01-10 | 15.560 | 14.670 | -0.920 | -5.90% | 14.650 | 15.690 | 33903 | 5166 | 3.22% |
| 2025-01-09 | 15.150 | 15.590 | 0.390 | 2.57% | 15.040 | 15.830 | 47111 | 7302 | 4.47% |
| 2025-01-08 | 15.300 | 15.200 | -0.190 | -1.23% | 14.580 | 15.380 | 38739 | 5823 | 3.67% |
| 2025-01-07 | 14.810 | 15.390 | 0.590 | 3.99% | 14.630 | 15.390 | 36912 | 5549 | 3.50% |
| 2025-01-06 | 14.450 | 14.800 | 0.300 | 2.07% | 14.090 | 14.800 | 30279 | 4426 | 2.87% |
| 2025-01-03 | 14.560 | 14.500 | 0.090 | 0.62% | 14.230 | 14.840 | 35232 | 5122 | 3.34% |
| 2025-01-02 | 14.690 | 14.410 | -0.410 | -2.77% | 14.240 | 15.090 | 28416 | 4172 | 2.70% |
| 2024-12-31 | 14.680 | 14.820 | -0.080 | -0.54% | 14.680 | 15.450 | 37040 | 5569 | 3.51% |
| 2024-12-30 | 15.600 | 14.900 | -0.890 | -5.64% | 14.880 | 15.790 | 35397 | 5379 | 3.36% |
| 2024-12-27 | 16.010 | 15.790 | -0.010 | -0.06% | 15.550 | 16.250 | 33633 | 5365 | 3.19% |
| 2024-12-26 | 15.860 | 15.800 | 0.090 | 0.57% | 15.710 | 16.360 | 36895 | 5919 | 3.50% |
| 2024-12-25 | 16.530 | 15.710 | -0.980 | -5.87% | 15.710 | 16.660 | 34628 | 5573 | 3.28% |