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 | 18.480 | 19.210 | 0.580 | 3.11% | 18.380 | 19.270 | 27465 | 5170 | 2.75% |
| 2025-04-02 | 18.370 | 18.630 | 0.420 | 2.31% | 18.120 | 18.790 | 20355 | 3778 | 2.04% |
| 2025-04-01 | 18.020 | 18.210 | 0.060 | 0.33% | 18.000 | 18.490 | 15284 | 2799 | 1.53% |
| 2025-03-31 | 18.250 | 18.150 | -0.280 | -1.52% | 17.430 | 18.380 | 21093 | 3760 | 2.11% |
| 2025-03-28 | 19.030 | 18.430 | -0.580 | -3.05% | 18.300 | 19.110 | 23115 | 4306 | 2.31% |
| 2025-03-27 | 18.590 | 19.010 | 0.230 | 1.22% | 18.000 | 19.160 | 25464 | 4773 | 2.55% |
| 2025-03-26 | 19.050 | 18.780 | -0.460 | -2.39% | 18.780 | 19.550 | 33545 | 6412 | 3.35% |
| 2025-03-25 | 18.590 | 19.240 | 0.890 | 4.85% | 18.430 | 19.240 | 43475 | 8243 | 4.35% |
| 2025-03-24 | 17.990 | 18.350 | 0.550 | 3.09% | 17.610 | 18.460 | 35024 | 6320 | 3.50% |
| 2025-03-21 | 18.580 | 17.800 | -0.700 | -3.78% | 17.670 | 18.600 | 37964 | 6851 | 3.80% |
| 2025-03-20 | 19.720 | 18.500 | -1.160 | -5.90% | 18.420 | 19.830 | 59913 | 11419 | 5.99% |
| 2025-03-19 | 21.500 | 19.660 | -2.100 | -9.65% | 19.510 | 21.560 | 69459 | 14198 | 6.95% |
| 2025-03-18 | 21.430 | 21.760 | 0.340 | 1.59% | 21.010 | 21.870 | 61253 | 13132 | 6.13% |
| 2025-03-17 | 20.850 | 21.420 | 0.260 | 1.23% | 20.850 | 21.740 | 58641 | 12531 | 5.86% |
| 2025-03-14 | 21.480 | 21.160 | 0.410 | 1.98% | 20.760 | 22.090 | 69918 | 14901 | 6.99% |
| 2025-03-13 | 21.390 | 20.750 | -0.590 | -2.76% | 20.510 | 22.000 | 67589 | 14346 | 6.76% |
| 2025-03-12 | 21.800 | 21.340 | -0.660 | -3.00% | 21.060 | 22.040 | 70438 | 15091 | 7.04% |
| 2025-03-11 | 21.460 | 22.000 | -0.370 | -1.65% | 20.580 | 22.440 | 89476 | 19275 | 8.95% |
| 2025-03-10 | 20.300 | 22.370 | 1.900 | 9.28% | 19.890 | 22.880 | 119819 | 25550 | 11.98% |
| 2025-03-07 | 18.860 | 20.470 | 1.420 | 7.45% | 18.780 | 21.870 | 120522 | 24525 | 12.05% |
| 2025-03-06 | 18.700 | 19.050 | 0.210 | 1.11% | 18.110 | 19.380 | 65084 | 12195 | 6.51% |
| 2025-03-05 | 18.810 | 18.840 | -0.110 | -0.58% | 18.450 | 19.520 | 60487 | 11454 | 6.05% |
| 2025-03-04 | 18.620 | 18.950 | -0.140 | -0.73% | 18.100 | 19.030 | 69310 | 12873 | 6.93% |
| 2025-03-03 | 17.490 | 19.090 | 1.810 | 10.47% | 17.450 | 19.100 | 92191 | 17077 | 9.22% |
| 2025-02-28 | 19.100 | 17.280 | -1.420 | -7.59% | 17.270 | 19.140 | 69384 | 12652 | 6.94% |
| 2025-02-27 | 18.050 | 18.700 | 0.820 | 4.59% | 17.710 | 18.700 | 64947 | 11872 | 6.49% |
| 2025-02-26 | 17.180 | 17.880 | 0.430 | 2.46% | 17.060 | 17.900 | 58151 | 10207 | 5.82% |
| 2025-02-25 | 17.150 | 17.450 | 0.300 | 1.75% | 16.810 | 18.530 | 63722 | 11298 | 6.37% |
| 2025-02-24 | 17.580 | 17.150 | -0.190 | -1.10% | 17.050 | 17.760 | 39687 | 6885 | 3.97% |
| 2025-02-21 | 17.440 | 17.340 | 0.020 | 0.12% | 16.910 | 17.440 | 49592 | 8526 | 4.96% |
| 2025-02-20 | 16.800 | 17.320 | 0.570 | 3.40% | 16.590 | 17.500 | 63970 | 11013 | 6.40% |
| 2025-02-19 | 16.200 | 16.750 | 0.450 | 2.76% | 16.160 | 16.950 | 43704 | 7265 | 4.37% |
| 2025-02-18 | 16.840 | 16.300 | 0.010 | 0.06% | 16.060 | 17.400 | 59563 | 10035 | 5.96% |
| 2025-02-17 | 15.750 | 16.290 | 0.370 | 2.32% | 15.750 | 16.300 | 24368 | 3923 | 2.44% |
| 2025-02-14 | 16.050 | 15.920 | -0.220 | -1.36% | 15.800 | 16.280 | 33451 | 5347 | 3.35% |
| 2025-02-13 | 16.850 | 16.140 | -0.660 | -3.93% | 16.090 | 17.250 | 49279 | 8314 | 4.93% |
| 2025-02-12 | 16.700 | 16.800 | 0.060 | 0.36% | 16.320 | 16.940 | 43951 | 7324 | 4.40% |
| 2025-02-11 | 16.590 | 16.740 | 0.220 | 1.33% | 16.390 | 17.100 | 56999 | 9553 | 5.70% |
| 2025-02-10 | 16.500 | 16.520 | 0.110 | 0.67% | 16.180 | 16.640 | 40171 | 6580 | 4.02% |
| 2025-02-07 | 15.880 | 16.410 | 0.450 | 2.82% | 15.710 | 16.780 | 57757 | 9388 | 5.78% |
| 2025-02-06 | 15.350 | 15.960 | 0.590 | 3.84% | 14.980 | 15.980 | 42061 | 6509 | 4.21% |
| 2025-02-05 | 15.800 | 15.370 | -0.400 | -2.54% | 15.180 | 15.800 | 27636 | 4256 | 2.76% |
| 2025-01-27 | 15.280 | 15.770 | 0.330 | 2.14% | 15.280 | 15.870 | 23794 | 3724 | 2.38% |
| 2025-01-24 | 15.280 | 15.440 | 0.390 | 2.59% | 15.050 | 15.500 | 24161 | 3706 | 2.42% |
| 2025-01-23 | 15.380 | 15.050 | -0.060 | -0.40% | 15.020 | 15.830 | 29794 | 4617 | 2.98% |
| 2025-01-22 | 15.750 | 15.110 | -0.590 | -3.76% | 15.080 | 15.760 | 24035 | 3674 | 2.40% |
| 2025-01-21 | 16.100 | 15.700 | -0.350 | -2.18% | 15.560 | 16.240 | 38124 | 6008 | 3.81% |
| 2025-01-20 | 16.500 | 16.050 | -0.100 | -0.62% | 15.810 | 16.620 | 55732 | 9012 | 5.57% |
| 2025-01-17 | 16.000 | 16.150 | 1.180 | 7.88% | 15.990 | 17.740 | 102211 | 17144 | 10.22% |
| 2025-01-16 | 14.700 | 14.970 | 0.270 | 1.84% | 14.640 | 15.110 | 28754 | 4284 | 2.88% |
| 2025-01-15 | 14.520 | 14.700 | 0.190 | 1.31% | 14.390 | 15.040 | 38990 | 5728 | 3.90% |
| 2025-01-14 | 13.500 | 14.510 | 1.010 | 7.48% | 13.420 | 14.520 | 36090 | 5097 | 3.61% |
| 2025-01-13 | 13.430 | 13.500 | 0.020 | 0.15% | 13.350 | 13.980 | 20984 | 2866 | 2.10% |
| 2025-01-10 | 14.260 | 13.480 | -0.880 | -6.13% | 13.380 | 14.420 | 24210 | 3372 | 2.42% |
| 2025-01-09 | 14.110 | 14.360 | 0.240 | 1.70% | 13.890 | 14.700 | 31493 | 4534 | 3.15% |
| 2025-01-08 | 14.010 | 14.120 | -0.040 | -0.28% | 13.580 | 14.200 | 23672 | 3299 | 2.37% |
| 2025-01-07 | 13.870 | 14.160 | 0.230 | 1.65% | 13.380 | 14.300 | 26160 | 3628 | 2.62% |
| 2025-01-06 | 14.520 | 13.930 | -0.890 | -6.01% | 13.450 | 14.880 | 39025 | 5510 | 3.90% |
| 2025-01-03 | 15.220 | 14.820 | -0.350 | -2.31% | 14.360 | 15.440 | 38766 | 5807 | 3.88% |
| 2025-01-02 | 16.200 | 15.170 | -0.850 | -5.31% | 15.100 | 16.200 | 45387 | 7006 | 4.54% |
| 2024-12-31 | 15.800 | 16.020 | 0.540 | 3.49% | 15.200 | 16.380 | 62950 | 10028 | 6.30% |
| 2024-12-30 | 15.040 | 15.480 | 0.170 | 1.11% | 15.040 | 16.400 | 57106 | 9099 | 5.71% |
| 2024-12-27 | 15.110 | 15.310 | -0.180 | -1.16% | 14.910 | 15.770 | 51237 | 7804 | 5.12% |
| 2024-12-26 | 14.560 | 15.490 | 0.420 | 2.79% | 14.330 | 15.580 | 75052 | 11223 | 7.51% |
| 2024-12-25 | 14.300 | 15.070 | 2.000 | 15.30% | 14.260 | 15.680 | 100137 | 14960 | 10.01% |