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 | 18.200 | 18.350 | -0.040 | -0.22% | 18.010 | 18.520 | 19521 | 3564 | 2.46% |
| 2025-04-02 | 18.300 | 18.390 | 0.140 | 0.77% | 18.220 | 18.670 | 19471 | 3595 | 2.45% |
| 2025-04-01 | 18.210 | 18.250 | 0.030 | 0.16% | 18.190 | 18.740 | 23640 | 4369 | 2.98% |
| 2025-03-31 | 18.680 | 18.220 | -0.780 | -4.11% | 18.020 | 18.770 | 36280 | 6636 | 4.57% |
| 2025-03-28 | 20.380 | 19.000 | -1.220 | -6.03% | 19.000 | 20.500 | 43938 | 8647 | 5.53% |
| 2025-03-27 | 20.170 | 20.220 | -0.040 | -0.20% | 19.240 | 20.350 | 44036 | 8796 | 5.54% |
| 2025-03-26 | 20.430 | 20.260 | -0.290 | -1.41% | 20.100 | 20.770 | 40778 | 8307 | 5.13% |
| 2025-03-25 | 19.700 | 20.550 | 0.820 | 4.16% | 19.550 | 20.830 | 66929 | 13591 | 8.43% |
| 2025-03-24 | 19.800 | 19.730 | -0.200 | -1.00% | 18.500 | 20.170 | 62330 | 12015 | 7.85% |
| 2025-03-21 | 19.560 | 19.930 | -0.740 | -3.58% | 19.510 | 21.500 | 78920 | 16188 | 9.94% |
| 2025-03-20 | 21.880 | 20.670 | -1.260 | -5.75% | 20.670 | 22.680 | 82890 | 17919 | 10.44% |
| 2025-03-19 | 23.000 | 21.930 | -1.500 | -6.40% | 21.410 | 23.800 | 96977 | 21844 | 12.21% |
| 2025-03-18 | 22.310 | 23.430 | 0.980 | 4.37% | 21.910 | 24.090 | 116676 | 26689 | 14.69% |
| 2025-03-17 | 22.910 | 22.450 | -0.250 | -1.10% | 22.310 | 24.510 | 120474 | 28029 | 15.17% |
| 2025-03-14 | 21.790 | 22.700 | 1.160 | 5.39% | 21.500 | 23.220 | 139669 | 31162 | 17.58% |
| 2025-03-13 | 20.730 | 21.540 | 0.690 | 3.31% | 20.000 | 21.540 | 87057 | 18135 | 10.96% |
| 2025-03-12 | 21.850 | 20.850 | -0.720 | -3.34% | 20.820 | 21.980 | 72366 | 15413 | 9.11% |
| 2025-03-11 | 20.450 | 21.570 | 0.790 | 3.80% | 20.300 | 21.580 | 87385 | 18322 | 11.00% |
| 2025-03-10 | 20.170 | 20.780 | 0.280 | 1.37% | 20.030 | 20.910 | 56573 | 11625 | 7.12% |
| 2025-03-07 | 20.380 | 20.500 | 0.320 | 1.59% | 19.850 | 20.990 | 73798 | 15127 | 9.29% |
| 2025-03-06 | 20.390 | 20.180 | -0.020 | -0.10% | 19.670 | 20.600 | 75677 | 15255 | 9.53% |
| 2025-03-05 | 19.930 | 20.200 | 0.050 | 0.25% | 19.910 | 21.390 | 78789 | 16219 | 9.92% |
| 2025-03-04 | 19.300 | 20.150 | 0.790 | 4.08% | 19.130 | 20.180 | 58210 | 11582 | 7.33% |
| 2025-03-03 | 18.610 | 19.360 | 0.660 | 3.53% | 18.420 | 19.490 | 51533 | 9806 | 6.49% |
| 2025-02-28 | 19.630 | 18.700 | -1.190 | -5.98% | 18.660 | 20.200 | 60636 | 11850 | 7.63% |
| 2025-02-27 | 20.380 | 19.890 | -0.610 | -2.98% | 19.320 | 20.570 | 60122 | 11941 | 7.57% |
| 2025-02-26 | 20.000 | 20.500 | 0.080 | 0.39% | 19.800 | 20.580 | 81418 | 16404 | 10.25% |
| 2025-02-25 | 19.200 | 20.420 | 0.740 | 3.76% | 18.880 | 21.800 | 125062 | 25587 | 15.75% |
| 2025-02-24 | 18.810 | 19.680 | 0.690 | 3.63% | 18.610 | 19.950 | 89077 | 17172 | 11.22% |
| 2025-02-21 | 19.000 | 18.990 | -0.200 | -1.04% | 18.510 | 19.220 | 63862 | 12051 | 8.04% |
| 2025-02-20 | 18.300 | 19.190 | 0.810 | 4.41% | 18.260 | 19.390 | 67134 | 12778 | 8.45% |
| 2025-02-19 | 17.610 | 18.380 | 0.780 | 4.43% | 17.460 | 18.430 | 38608 | 6957 | 4.86% |
| 2025-02-18 | 18.880 | 17.600 | -1.060 | -5.68% | 17.600 | 18.900 | 39283 | 7170 | 4.95% |
| 2025-02-17 | 18.680 | 18.660 | 0.260 | 1.41% | 18.300 | 19.150 | 41066 | 7675 | 5.17% |
| 2025-02-14 | 18.330 | 18.400 | -0.160 | -0.86% | 17.900 | 18.900 | 48838 | 8938 | 6.15% |
| 2025-02-13 | 19.760 | 18.560 | -1.050 | -5.35% | 18.510 | 19.760 | 63763 | 12086 | 8.03% |
| 2025-02-12 | 19.150 | 19.610 | -0.300 | -1.51% | 18.850 | 20.480 | 96260 | 18755 | 12.12% |
| 2025-02-11 | 18.100 | 19.910 | 2.190 | 12.36% | 17.710 | 20.500 | 131454 | 25446 | 16.55% |
| 2025-02-10 | 17.030 | 17.720 | 0.540 | 3.14% | 16.930 | 17.750 | 55488 | 9646 | 6.99% |
| 2025-02-07 | 16.410 | 17.180 | 0.680 | 4.12% | 16.410 | 17.700 | 70474 | 11997 | 8.87% |
| 2025-02-06 | 15.210 | 16.500 | 1.300 | 8.55% | 15.080 | 16.560 | 48115 | 7652 | 6.06% |
| 2025-02-05 | 15.460 | 15.200 | -0.100 | -0.65% | 15.080 | 15.520 | 18983 | 2889 | 2.39% |
| 2025-01-27 | 15.850 | 15.300 | -0.430 | -2.73% | 15.300 | 15.940 | 16486 | 2565 | 2.08% |
| 2025-01-24 | 15.320 | 15.730 | 0.400 | 2.61% | 15.060 | 15.900 | 22728 | 3532 | 2.86% |
| 2025-01-23 | 15.610 | 15.330 | -0.070 | -0.45% | 15.310 | 16.050 | 25121 | 3956 | 3.16% |
| 2025-01-22 | 16.190 | 15.400 | -0.780 | -4.82% | 15.300 | 16.190 | 27384 | 4270 | 3.45% |
| 2025-01-21 | 16.690 | 16.180 | -0.220 | -1.34% | 16.030 | 16.690 | 20973 | 3409 | 2.64% |
| 2025-01-20 | 16.700 | 16.400 | -0.260 | -1.56% | 16.160 | 16.980 | 28092 | 4644 | 3.54% |
| 2025-01-17 | 16.930 | 16.660 | -0.260 | -1.54% | 16.430 | 17.080 | 25221 | 4225 | 3.18% |
| 2025-01-16 | 16.690 | 16.920 | 0.470 | 2.86% | 16.400 | 17.130 | 41613 | 7002 | 5.24% |
| 2025-01-15 | 16.130 | 16.450 | 0.050 | 0.30% | 16.130 | 17.080 | 48517 | 8091 | 6.11% |
| 2025-01-14 | 14.890 | 16.400 | 1.570 | 10.59% | 14.890 | 16.400 | 41929 | 6623 | 5.28% |
| 2025-01-13 | 14.920 | 14.830 | -0.370 | -2.43% | 14.600 | 15.270 | 21039 | 3136 | 2.65% |
| 2025-01-10 | 16.440 | 15.200 | -1.120 | -6.86% | 15.170 | 16.600 | 33116 | 5266 | 4.17% |
| 2025-01-09 | 16.010 | 16.320 | 0.270 | 1.68% | 15.870 | 16.760 | 40837 | 6697 | 5.14% |
| 2025-01-08 | 15.510 | 16.050 | 0.350 | 2.23% | 15.100 | 16.050 | 30611 | 4793 | 3.85% |
| 2025-01-07 | 15.190 | 15.700 | 0.430 | 2.82% | 14.960 | 15.770 | 25659 | 3936 | 3.23% |
| 2025-01-06 | 15.700 | 15.270 | -0.580 | -3.66% | 15.000 | 15.830 | 33301 | 5140 | 4.19% |
| 2025-01-03 | 15.480 | 15.850 | 0.430 | 2.79% | 15.210 | 15.980 | 43985 | 6911 | 5.54% |
| 2025-01-02 | 15.850 | 15.420 | -0.470 | -2.96% | 15.200 | 16.200 | 26188 | 4130 | 3.30% |
| 2024-12-31 | 15.970 | 15.890 | -0.080 | -0.50% | 15.710 | 16.520 | 26959 | 4346 | 3.39% |
| 2024-12-30 | 16.600 | 15.970 | -0.810 | -4.83% | 15.900 | 16.750 | 31841 | 5173 | 4.01% |
| 2024-12-27 | 16.500 | 16.780 | 0.160 | 0.96% | 16.500 | 17.070 | 28231 | 4742 | 3.55% |
| 2024-12-26 | 16.580 | 16.620 | 0.070 | 0.42% | 16.450 | 16.990 | 29101 | 4879 | 3.66% |