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 | 17.620 | 17.700 | -0.160 | -0.90% | 17.340 | 18.010 | 35671 | 6300 | 4.36% |
| 2025-04-02 | 18.010 | 17.860 | -0.470 | -2.56% | 17.730 | 18.520 | 42763 | 7745 | 5.22% |
| 2025-04-01 | 17.950 | 18.330 | 0.600 | 3.38% | 17.790 | 19.080 | 61424 | 11352 | 7.50% |
| 2025-03-31 | 18.900 | 17.730 | -1.470 | -7.66% | 17.680 | 18.900 | 56740 | 10251 | 6.93% |
| 2025-03-28 | 19.300 | 19.200 | -0.360 | -1.84% | 19.200 | 20.300 | 48671 | 9663 | 5.94% |
| 2025-03-27 | 19.730 | 19.560 | -0.730 | -3.60% | 19.300 | 20.050 | 58358 | 11441 | 7.13% |
| 2025-03-26 | 19.850 | 20.290 | 0.090 | 0.45% | 19.750 | 21.480 | 100022 | 20714 | 12.21% |
| 2025-03-25 | 19.310 | 20.200 | 1.010 | 5.26% | 19.000 | 20.450 | 80578 | 16051 | 9.84% |
| 2025-03-24 | 19.700 | 19.190 | -0.170 | -0.88% | 18.010 | 19.900 | 53982 | 10179 | 6.59% |
| 2025-03-21 | 20.600 | 19.360 | -1.760 | -8.33% | 19.310 | 20.940 | 79574 | 15886 | 9.72% |
| 2025-03-20 | 22.800 | 21.120 | -2.120 | -9.12% | 21.000 | 23.120 | 116334 | 25676 | 14.21% |
| 2025-03-19 | 22.500 | 23.240 | 0.360 | 1.57% | 22.000 | 24.190 | 147962 | 34139 | 18.07% |
| 2025-03-18 | 22.400 | 22.880 | 0.770 | 3.48% | 21.670 | 23.420 | 115561 | 26107 | 14.11% |
| 2025-03-17 | 22.110 | 22.110 | 0.510 | 2.36% | 22.100 | 22.950 | 86837 | 19513 | 10.60% |
| 2025-03-14 | 20.890 | 21.600 | 0.760 | 3.65% | 20.840 | 21.980 | 78318 | 16881 | 9.56% |
| 2025-03-13 | 22.010 | 20.840 | -1.210 | -5.49% | 20.660 | 22.380 | 66311 | 14085 | 8.10% |
| 2025-03-12 | 22.800 | 22.050 | -0.700 | -3.08% | 22.000 | 22.830 | 67826 | 15195 | 8.28% |
| 2025-03-11 | 22.180 | 22.750 | -0.260 | -1.13% | 21.800 | 23.050 | 98265 | 21937 | 12.00% |
| 2025-03-10 | 22.250 | 23.010 | 1.090 | 4.97% | 22.000 | 23.980 | 146476 | 33709 | 17.89% |
| 2025-03-07 | 21.770 | 21.920 | 0.200 | 0.92% | 21.210 | 22.290 | 93386 | 20317 | 11.40% |
| 2025-03-06 | 21.820 | 21.720 | 0.030 | 0.14% | 21.010 | 22.260 | 91115 | 19739 | 11.13% |
| 2025-03-05 | 22.000 | 21.690 | -0.130 | -0.60% | 21.400 | 22.350 | 68838 | 14945 | 8.41% |
| 2025-03-04 | 20.840 | 21.820 | 0.650 | 3.07% | 20.410 | 21.980 | 88851 | 18917 | 10.85% |
| 2025-03-03 | 20.490 | 21.170 | 0.650 | 3.17% | 18.980 | 21.450 | 82715 | 17261 | 10.10% |
| 2025-02-28 | 21.760 | 20.520 | -1.430 | -6.51% | 20.400 | 22.500 | 94548 | 20501 | 11.55% |
| 2025-02-27 | 22.390 | 21.950 | -0.430 | -1.92% | 21.400 | 22.400 | 94465 | 20556 | 11.54% |
| 2025-02-26 | 21.300 | 22.380 | 1.300 | 6.17% | 21.290 | 22.850 | 133627 | 29406 | 16.32% |
| 2025-02-25 | 21.050 | 21.080 | -0.690 | -3.17% | 21.000 | 22.170 | 69302 | 14927 | 8.46% |
| 2025-02-24 | 22.150 | 21.770 | 0.020 | 0.09% | 21.030 | 22.500 | 81752 | 17875 | 9.98% |
| 2025-02-21 | 21.450 | 21.750 | 0.360 | 1.68% | 21.090 | 22.000 | 87748 | 18957 | 10.71% |
| 2025-02-20 | 21.510 | 21.390 | -0.370 | -1.70% | 20.950 | 21.570 | 83824 | 17838 | 10.24% |
| 2025-02-19 | 20.100 | 21.760 | 0.540 | 2.54% | 20.100 | 22.480 | 118291 | 25137 | 14.44% |
| 2025-02-18 | 20.950 | 21.220 | 0.600 | 2.91% | 20.950 | 24.330 | 166213 | 37102 | 20.30% |
| 2025-02-17 | 19.570 | 20.620 | 0.690 | 3.46% | 19.370 | 21.000 | 72028 | 14582 | 8.80% |
| 2025-02-14 | 19.440 | 19.930 | -0.070 | -0.35% | 19.440 | 21.250 | 84865 | 17296 | 10.36% |
| 2025-02-13 | 21.240 | 20.000 | -1.330 | -6.24% | 20.000 | 22.000 | 108658 | 23088 | 13.27% |
| 2025-02-12 | 20.680 | 21.330 | 0.150 | 0.71% | 20.500 | 22.000 | 98299 | 20946 | 12.00% |
| 2025-02-11 | 21.310 | 21.180 | -0.580 | -2.67% | 20.510 | 22.470 | 143442 | 30615 | 17.52% |
| 2025-02-10 | 20.210 | 21.760 | 0.470 | 2.21% | 20.010 | 22.000 | 173590 | 36218 | 21.20% |
| 2025-02-07 | 17.150 | 21.290 | 3.990 | 23.06% | 17.040 | 21.850 | 215858 | 43009 | 26.36% |
| 2025-02-06 | 16.210 | 17.300 | 0.850 | 5.17% | 15.880 | 17.300 | 66622 | 11101 | 8.14% |
| 2025-02-05 | 16.870 | 16.450 | -0.260 | -1.56% | 16.130 | 17.170 | 51388 | 8489 | 6.27% |
| 2025-01-27 | 17.750 | 16.710 | -1.500 | -8.24% | 16.680 | 18.330 | 54615 | 9491 | 6.67% |
| 2025-01-24 | 17.510 | 18.210 | 0.510 | 2.88% | 17.310 | 18.600 | 85934 | 15629 | 10.49% |
| 2025-01-23 | 17.200 | 17.700 | 0.830 | 4.92% | 17.200 | 18.200 | 82103 | 14578 | 10.03% |
| 2025-01-22 | 17.700 | 16.870 | -0.660 | -3.76% | 16.650 | 17.700 | 39062 | 6671 | 4.77% |
| 2025-01-21 | 18.110 | 17.530 | -0.120 | -0.68% | 17.300 | 18.280 | 44544 | 7836 | 5.44% |
| 2025-01-20 | 18.400 | 17.650 | -0.270 | -1.51% | 17.500 | 18.520 | 55795 | 10074 | 6.81% |
| 2025-01-17 | 19.000 | 17.920 | -0.930 | -4.93% | 17.730 | 19.000 | 83650 | 15221 | 10.21% |
| 2025-01-16 | 17.600 | 18.850 | 0.690 | 3.80% | 17.520 | 19.720 | 136712 | 25691 | 16.69% |
| 2025-01-15 | 16.630 | 18.160 | 1.460 | 8.74% | 16.370 | 20.650 | 183404 | 33894 | 22.40% |
| 2025-01-14 | 14.990 | 16.700 | 1.710 | 11.41% | 14.990 | 16.880 | 81259 | 12975 | 9.92% |
| 2025-01-13 | 14.860 | 14.990 | -0.010 | -0.07% | 14.450 | 15.300 | 31092 | 4630 | 3.80% |
| 2025-01-10 | 16.370 | 15.000 | -1.350 | -8.26% | 15.000 | 16.660 | 58556 | 9191 | 7.15% |
| 2025-01-09 | 15.930 | 16.350 | 0.220 | 1.36% | 15.860 | 17.060 | 71833 | 11947 | 8.77% |
| 2025-01-08 | 15.850 | 16.130 | 0.210 | 1.32% | 15.310 | 16.330 | 55589 | 8813 | 6.79% |
| 2025-01-07 | 15.800 | 15.920 | 0.070 | 0.44% | 14.900 | 15.980 | 55453 | 8578 | 6.77% |
| 2025-01-06 | 15.240 | 15.850 | 0.500 | 3.26% | 15.070 | 16.630 | 63737 | 10169 | 7.78% |
| 2025-01-03 | 15.630 | 15.350 | -0.100 | -0.65% | 15.050 | 16.180 | 50908 | 7954 | 6.22% |
| 2025-01-02 | 15.330 | 15.450 | -0.200 | -1.28% | 14.660 | 15.730 | 47710 | 7274 | 5.83% |
| 2024-12-31 | 15.840 | 15.650 | -0.020 | -0.13% | 15.610 | 16.590 | 47505 | 7615 | 5.80% |
| 2024-12-30 | 16.700 | 15.670 | -1.250 | -7.39% | 15.650 | 16.770 | 52803 | 8466 | 6.45% |
| 2024-12-27 | 17.450 | 16.920 | -0.740 | -4.19% | 16.820 | 17.740 | 58455 | 10080 | 7.14% |
| 2024-12-26 | 18.380 | 17.660 | -0.690 | -3.76% | 17.500 | 18.620 | 68404 | 12367 | 8.35% |