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 | 18.580 | 18.580 | -0.010 | -0.05% | 18.220 | 18.840 | 12569 | 2327 | 3.05% |
| 2025-04-02 | 18.760 | 18.590 | -0.190 | -1.01% | 18.410 | 18.990 | 12333 | 2303 | 2.99% |
| 2025-04-01 | 18.410 | 18.780 | 0.280 | 1.51% | 18.410 | 19.120 | 15808 | 2972 | 3.84% |
| 2025-03-31 | 19.000 | 18.500 | -0.800 | -4.15% | 18.060 | 19.150 | 18917 | 3487 | 4.59% |
| 2025-03-28 | 20.500 | 19.300 | -1.380 | -6.67% | 19.300 | 20.800 | 22816 | 4528 | 5.54% |
| 2025-03-27 | 21.630 | 20.680 | -1.020 | -4.70% | 20.600 | 21.650 | 28195 | 5885 | 6.84% |
| 2025-03-26 | 21.900 | 21.700 | -0.610 | -2.73% | 21.210 | 22.300 | 29299 | 6394 | 7.11% |
| 2025-03-25 | 20.760 | 22.310 | 1.150 | 5.43% | 20.660 | 23.000 | 49680 | 11018 | 12.06% |
| 2025-03-24 | 22.480 | 21.160 | -0.520 | -2.40% | 19.500 | 22.490 | 43404 | 9002 | 10.53% |
| 2025-03-21 | 20.750 | 21.680 | 0.610 | 2.90% | 20.590 | 22.960 | 49699 | 10892 | 12.06% |
| 2025-03-20 | 21.480 | 21.070 | -0.430 | -2.00% | 20.910 | 22.400 | 34152 | 7347 | 8.29% |
| 2025-03-19 | 24.400 | 21.500 | -2.820 | -11.60% | 21.210 | 24.480 | 50780 | 11419 | 12.32% |
| 2025-03-18 | 24.900 | 24.320 | -0.410 | -1.66% | 23.620 | 24.980 | 48183 | 11669 | 11.69% |
| 2025-03-17 | 23.010 | 24.730 | 1.280 | 5.46% | 23.010 | 25.000 | 60357 | 14599 | 14.65% |
| 2025-03-14 | 22.950 | 23.450 | 0.270 | 1.16% | 22.000 | 23.490 | 58128 | 13160 | 14.11% |
| 2025-03-13 | 23.500 | 23.180 | -0.820 | -3.42% | 22.200 | 23.900 | 57609 | 13166 | 13.98% |
| 2025-03-12 | 22.500 | 24.000 | 0.900 | 3.90% | 22.500 | 24.960 | 87285 | 20753 | 21.18% |
| 2025-03-11 | 20.150 | 23.100 | 2.560 | 12.46% | 20.030 | 26.000 | 87434 | 20589 | 21.22% |
| 2025-03-10 | 21.320 | 20.540 | -0.350 | -1.68% | 20.310 | 21.320 | 30548 | 6345 | 7.41% |
| 2025-03-07 | 20.270 | 20.890 | 0.320 | 1.56% | 20.120 | 21.870 | 44063 | 9270 | 10.69% |
| 2025-03-06 | 21.280 | 20.570 | -1.320 | -6.03% | 20.120 | 21.400 | 48956 | 10124 | 11.88% |
| 2025-03-05 | 19.010 | 21.890 | 1.790 | 8.91% | 19.010 | 22.620 | 67356 | 14063 | 16.35% |
| 2025-03-04 | 19.100 | 20.100 | 1.680 | 9.12% | 18.600 | 20.900 | 57180 | 11264 | 13.88% |
| 2025-03-03 | 17.970 | 18.420 | 0.770 | 4.36% | 17.390 | 18.530 | 29999 | 5421 | 7.28% |
| 2025-02-28 | 18.020 | 17.650 | -0.450 | -2.49% | 17.650 | 18.480 | 19112 | 3458 | 4.64% |
| 2025-02-27 | 18.150 | 18.100 | -0.180 | -0.98% | 17.650 | 18.530 | 19888 | 3602 | 4.83% |
| 2025-02-26 | 19.400 | 18.280 | -0.370 | -1.98% | 18.050 | 19.440 | 27457 | 5084 | 6.66% |
| 2025-02-25 | 18.330 | 18.650 | 0.040 | 0.21% | 17.900 | 18.790 | 28164 | 5155 | 6.84% |
| 2025-02-24 | 17.640 | 18.610 | 1.380 | 8.01% | 17.300 | 19.680 | 54094 | 10027 | 13.13% |
| 2025-02-21 | 17.580 | 17.230 | -0.320 | -1.82% | 16.930 | 17.600 | 23645 | 4083 | 5.74% |
| 2025-02-20 | 16.450 | 17.550 | 1.100 | 6.69% | 16.290 | 17.550 | 32376 | 5492 | 7.86% |
| 2025-02-19 | 16.170 | 16.450 | 0.240 | 1.48% | 15.860 | 16.580 | 13810 | 2259 | 3.35% |
| 2025-02-18 | 16.990 | 16.210 | -0.490 | -2.93% | 15.710 | 16.990 | 13493 | 2227 | 3.27% |
| 2025-02-17 | 16.470 | 16.700 | 0.360 | 2.20% | 16.100 | 16.750 | 10784 | 1777 | 2.62% |
| 2025-02-14 | 16.750 | 16.340 | -0.230 | -1.39% | 16.000 | 16.750 | 8958 | 1467 | 2.17% |
| 2025-02-13 | 17.200 | 16.570 | -0.380 | -2.24% | 16.510 | 17.200 | 12732 | 2143 | 3.09% |
| 2025-02-12 | 16.990 | 16.950 | 0.130 | 0.77% | 16.580 | 16.990 | 16279 | 2730 | 3.95% |
| 2025-02-11 | 16.350 | 16.820 | 0.440 | 2.69% | 16.290 | 17.020 | 25508 | 4264 | 6.19% |
| 2025-02-10 | 16.190 | 16.380 | 0.420 | 2.63% | 15.810 | 16.490 | 13469 | 2174 | 3.27% |
| 2025-02-07 | 15.260 | 15.960 | 0.510 | 3.30% | 15.260 | 16.540 | 20668 | 3313 | 5.02% |
| 2025-02-06 | 14.990 | 15.450 | 0.650 | 4.39% | 14.760 | 15.480 | 10917 | 1661 | 2.65% |
| 2025-02-05 | 14.660 | 14.800 | 0.350 | 2.42% | 14.350 | 15.000 | 6933 | 1018 | 1.68% |
| 2025-01-27 | 15.160 | 14.450 | -0.650 | -4.30% | 14.450 | 15.300 | 5126 | 760 | 1.24% |
| 2025-01-24 | 15.200 | 15.100 | -0.100 | -0.66% | 14.980 | 15.450 | 6662 | 1006 | 1.62% |
| 2025-01-23 | 15.180 | 15.200 | 0.150 | 1.00% | 14.950 | 15.610 | 9959 | 1524 | 2.42% |
| 2025-01-22 | 15.640 | 15.050 | -0.550 | -3.53% | 14.800 | 15.640 | 8333 | 1258 | 2.02% |
| 2025-01-21 | 16.070 | 15.600 | -0.280 | -1.76% | 15.500 | 16.070 | 6540 | 1021 | 1.59% |
| 2025-01-20 | 16.060 | 15.880 | -0.050 | -0.31% | 15.630 | 16.310 | 7395 | 1174 | 1.79% |
| 2025-01-17 | 15.950 | 15.930 | -0.220 | -1.36% | 15.720 | 16.150 | 8493 | 1351 | 2.06% |
| 2025-01-16 | 15.980 | 16.150 | 0.170 | 1.06% | 15.910 | 16.390 | 14461 | 2336 | 3.51% |
| 2025-01-15 | 16.000 | 15.980 | 0.030 | 0.19% | 15.610 | 16.360 | 17261 | 2770 | 4.19% |
| 2025-01-14 | 14.700 | 15.950 | 1.160 | 7.84% | 14.700 | 15.950 | 19687 | 3056 | 4.78% |
| 2025-01-13 | 14.700 | 14.790 | -0.110 | -0.74% | 14.250 | 15.100 | 8150 | 1193 | 1.98% |
| 2025-01-10 | 15.580 | 14.900 | -0.600 | -3.87% | 14.700 | 15.670 | 9755 | 1479 | 2.37% |
| 2025-01-09 | 15.260 | 15.500 | 0.240 | 1.57% | 15.060 | 15.800 | 14717 | 2285 | 3.57% |
| 2025-01-08 | 15.450 | 15.260 | -0.040 | -0.26% | 14.600 | 15.450 | 8741 | 1314 | 2.12% |
| 2025-01-07 | 15.000 | 15.300 | 0.360 | 2.41% | 14.390 | 15.300 | 9139 | 1358 | 2.22% |
| 2025-01-06 | 15.600 | 14.940 | -0.660 | -4.23% | 14.800 | 15.600 | 7603 | 1147 | 1.85% |
| 2025-01-03 | 15.780 | 15.600 | -0.420 | -2.62% | 15.120 | 16.110 | 13145 | 2052 | 3.19% |
| 2025-01-02 | 16.570 | 16.020 | -0.380 | -2.32% | 15.700 | 16.570 | 15425 | 2493 | 3.74% |
| 2024-12-31 | 16.270 | 16.400 | -0.130 | -0.79% | 16.010 | 17.280 | 20291 | 3363 | 4.92% |
| 2024-12-30 | 15.950 | 16.530 | 0.460 | 2.86% | 15.450 | 17.450 | 30506 | 5021 | 7.40% |
| 2024-12-27 | 14.980 | 16.070 | 0.950 | 6.28% | 14.980 | 16.310 | 25182 | 4003 | 6.11% |
| 2024-12-26 | 14.600 | 15.120 | 0.450 | 3.07% | 14.600 | 15.150 | 14300 | 2137 | 3.47% |
| 2024-12-25 | 15.570 | 14.670 | -0.900 | -5.78% | 14.620 | 15.600 | 19064 | 2842 | 4.63% |