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 | 18.320 | 18.720 | -0.020 | -0.11% | 18.070 | 18.950 | 18901 | 3513 | 4.57% |
| 2025-04-02 | 18.310 | 18.740 | 0.340 | 1.85% | 18.280 | 19.190 | 23408 | 4399 | 5.66% |
| 2025-04-01 | 18.290 | 18.400 | 0.160 | 0.88% | 18.290 | 18.870 | 17925 | 3328 | 4.33% |
| 2025-03-31 | 19.220 | 18.240 | -0.960 | -5.00% | 17.930 | 19.220 | 30157 | 5549 | 7.29% |
| 2025-03-28 | 20.620 | 19.200 | -1.280 | -6.25% | 19.100 | 20.620 | 29119 | 5762 | 7.04% |
| 2025-03-27 | 20.480 | 20.480 | -0.300 | -1.44% | 20.000 | 20.900 | 35418 | 7247 | 8.56% |
| 2025-03-26 | 20.560 | 20.780 | 0.080 | 0.39% | 20.000 | 21.250 | 45093 | 9273 | 10.90% |
| 2025-03-25 | 19.740 | 20.700 | 1.010 | 5.13% | 19.610 | 21.000 | 58069 | 11833 | 14.03% |
| 2025-03-24 | 19.720 | 19.690 | 0.040 | 0.20% | 18.620 | 19.910 | 33464 | 6432 | 8.09% |
| 2025-03-21 | 20.700 | 19.650 | -0.790 | -3.86% | 19.500 | 20.700 | 38774 | 7749 | 9.37% |
| 2025-03-20 | 22.000 | 20.440 | -1.210 | -5.59% | 20.440 | 22.100 | 53521 | 11293 | 12.93% |
| 2025-03-19 | 22.250 | 21.650 | -2.120 | -8.92% | 21.380 | 23.380 | 90538 | 20301 | 21.94% |
| 2025-03-18 | 27.500 | 23.770 | -2.940 | -11.01% | 23.360 | 28.500 | 141515 | 35747 | 34.29% |
| 2025-03-17 | 22.350 | 26.710 | 6.160 | 29.98% | 22.350 | 26.710 | 71914 | 18538 | 17.42% |
| 2025-03-14 | 19.550 | 20.550 | 0.850 | 4.31% | 19.520 | 20.610 | 42056 | 8509 | 10.19% |
| 2025-03-13 | 19.970 | 19.700 | -0.250 | -1.25% | 19.000 | 20.290 | 32557 | 6339 | 7.89% |
| 2025-03-12 | 20.220 | 19.950 | -0.010 | -0.05% | 19.700 | 20.530 | 35918 | 7197 | 8.70% |
| 2025-03-11 | 19.740 | 19.960 | -0.290 | -1.43% | 19.300 | 20.200 | 38005 | 7518 | 9.21% |
| 2025-03-10 | 19.170 | 20.250 | 1.200 | 6.30% | 18.810 | 20.490 | 59112 | 11644 | 14.32% |
| 2025-03-07 | 18.790 | 19.050 | 0.290 | 1.55% | 18.500 | 19.580 | 38776 | 7379 | 9.39% |
| 2025-03-06 | 19.100 | 18.760 | -0.400 | -2.09% | 18.350 | 19.290 | 43230 | 8113 | 10.47% |
| 2025-03-05 | 18.810 | 19.160 | 0.160 | 0.84% | 18.400 | 19.580 | 54138 | 10270 | 13.12% |
| 2025-03-04 | 17.700 | 19.000 | 1.380 | 7.83% | 17.520 | 19.080 | 59546 | 10920 | 14.43% |
| 2025-03-03 | 17.210 | 17.620 | 0.100 | 0.57% | 17.210 | 18.110 | 29063 | 5147 | 7.04% |
| 2025-02-28 | 18.700 | 17.520 | -1.030 | -5.55% | 17.500 | 19.090 | 32612 | 5974 | 7.90% |
| 2025-02-27 | 18.710 | 18.550 | -0.190 | -1.01% | 17.880 | 19.000 | 33313 | 6164 | 8.07% |
| 2025-02-26 | 17.900 | 18.740 | 0.620 | 3.42% | 17.850 | 19.170 | 45226 | 8413 | 10.96% |
| 2025-02-25 | 17.580 | 18.120 | 0.130 | 0.72% | 17.280 | 19.050 | 46637 | 8474 | 11.30% |
| 2025-02-24 | 17.110 | 17.990 | 0.640 | 3.69% | 16.830 | 18.150 | 41603 | 7288 | 10.08% |
| 2025-02-21 | 17.500 | 17.350 | -0.150 | -0.86% | 17.080 | 17.590 | 29940 | 5167 | 7.25% |
| 2025-02-20 | 16.710 | 17.500 | 0.850 | 5.11% | 16.440 | 17.610 | 48042 | 8242 | 11.64% |
| 2025-02-19 | 15.790 | 16.650 | 0.770 | 4.85% | 15.750 | 16.740 | 24711 | 4060 | 5.99% |
| 2025-02-18 | 16.500 | 15.880 | -0.560 | -3.41% | 15.700 | 16.660 | 17795 | 2893 | 4.31% |
| 2025-02-17 | 16.090 | 16.440 | 0.440 | 2.75% | 15.800 | 16.530 | 15681 | 2551 | 3.80% |
| 2025-02-14 | 16.200 | 16.000 | -0.150 | -0.93% | 15.900 | 16.390 | 17527 | 2814 | 4.25% |
| 2025-02-13 | 16.900 | 16.150 | -0.720 | -4.27% | 16.050 | 17.270 | 21726 | 3629 | 5.26% |
| 2025-02-12 | 16.840 | 16.870 | 0.080 | 0.48% | 16.520 | 17.090 | 20603 | 3456 | 4.99% |
| 2025-02-11 | 16.580 | 16.790 | 0.330 | 2.00% | 16.290 | 17.150 | 32041 | 5372 | 7.76% |
| 2025-02-10 | 16.360 | 16.460 | 0.120 | 0.73% | 15.890 | 16.460 | 23660 | 3838 | 5.73% |
| 2025-02-07 | 15.940 | 16.340 | 0.500 | 3.16% | 15.850 | 16.970 | 36434 | 5967 | 8.83% |
| 2025-02-06 | 14.830 | 15.840 | 0.930 | 6.24% | 14.710 | 15.920 | 17395 | 2676 | 4.21% |
| 2025-02-05 | 14.960 | 14.910 | 0.090 | 0.61% | 14.870 | 15.270 | 4755 | 715 | 1.15% |
| 2025-01-27 | 15.480 | 14.820 | -0.400 | -2.63% | 14.820 | 15.480 | 5038 | 760 | 1.22% |
| 2025-01-24 | 15.120 | 15.220 | 0.120 | 0.79% | 14.910 | 15.350 | 7448 | 1130 | 1.80% |
| 2025-01-23 | 15.220 | 15.100 | 0.110 | 0.73% | 15.100 | 15.680 | 12795 | 1970 | 3.10% |
| 2025-01-22 | 15.460 | 14.990 | -0.470 | -3.04% | 14.900 | 15.460 | 9424 | 1421 | 2.28% |
| 2025-01-21 | 15.610 | 15.460 | -0.010 | -0.06% | 15.240 | 15.900 | 8691 | 1340 | 2.11% |
| 2025-01-20 | 15.550 | 15.470 | 0.020 | 0.13% | 15.400 | 15.800 | 9412 | 1466 | 2.28% |
| 2025-01-17 | 15.800 | 15.450 | -0.270 | -1.72% | 15.360 | 15.810 | 10796 | 1683 | 2.62% |
| 2025-01-16 | 15.830 | 15.720 | 0.040 | 0.26% | 15.560 | 16.160 | 12271 | 1944 | 2.97% |
| 2025-01-15 | 15.800 | 15.680 | 0.000 | 0.00% | 15.660 | 16.300 | 20518 | 3282 | 4.97% |
| 2025-01-14 | 14.680 | 15.680 | 1.220 | 8.44% | 14.330 | 15.690 | 17232 | 2635 | 4.17% |
| 2025-01-13 | 14.800 | 14.460 | -0.440 | -2.95% | 14.330 | 14.920 | 6614 | 966 | 1.60% |
| 2025-01-10 | 15.680 | 14.900 | -0.800 | -5.10% | 14.810 | 15.770 | 12211 | 1871 | 2.96% |
| 2025-01-09 | 15.540 | 15.700 | 0.010 | 0.06% | 15.500 | 16.000 | 15461 | 2439 | 3.75% |
| 2025-01-08 | 15.300 | 15.690 | 0.240 | 1.55% | 14.800 | 15.700 | 14674 | 2243 | 3.56% |
| 2025-01-07 | 15.160 | 15.450 | 0.060 | 0.39% | 14.830 | 15.450 | 14417 | 2195 | 3.49% |
| 2025-01-06 | 14.930 | 15.390 | 0.590 | 3.99% | 14.570 | 15.390 | 17406 | 2623 | 4.22% |
| 2025-01-03 | 14.720 | 14.800 | 0.220 | 1.51% | 14.370 | 15.000 | 12693 | 1872 | 3.08% |
| 2025-01-02 | 14.700 | 14.580 | -0.190 | -1.29% | 14.390 | 15.130 | 8949 | 1314 | 2.17% |
| 2024-12-31 | 14.800 | 14.770 | 0.120 | 0.82% | 14.500 | 15.230 | 9775 | 1456 | 2.37% |
| 2024-12-30 | 15.400 | 14.650 | -0.610 | -4.00% | 14.600 | 15.520 | 12365 | 1840 | 3.00% |
| 2024-12-27 | 15.040 | 15.260 | 0.170 | 1.13% | 14.830 | 15.750 | 11113 | 1704 | 2.69% |
| 2024-12-26 | 15.030 | 15.090 | 0.090 | 0.60% | 14.970 | 15.330 | 8868 | 1345 | 2.15% |
| 2024-12-25 | 15.810 | 15.000 | -0.890 | -5.60% | 14.950 | 15.890 | 14483 | 2206 | 3.51% |