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 | 19.050 | 18.700 | -0.480 | -2.50% | 18.560 | 19.300 | 22134 | 4191 | 4.33% |
| 2025-04-02 | 19.050 | 19.180 | 0.070 | 0.37% | 19.050 | 19.480 | 19558 | 3770 | 3.82% |
| 2025-04-01 | 19.130 | 19.110 | 0.000 | 0.00% | 19.060 | 19.550 | 19170 | 3692 | 3.75% |
| 2025-03-31 | 20.150 | 19.110 | -1.050 | -5.21% | 18.860 | 20.150 | 30045 | 5787 | 5.88% |
| 2025-03-28 | 20.800 | 20.160 | -0.830 | -3.95% | 20.140 | 21.130 | 24900 | 5146 | 4.87% |
| 2025-03-27 | 20.380 | 20.990 | 0.430 | 2.09% | 19.610 | 21.000 | 37968 | 7745 | 7.43% |
| 2025-03-26 | 20.790 | 20.560 | -0.300 | -1.44% | 20.510 | 21.420 | 33061 | 6943 | 6.47% |
| 2025-03-25 | 20.400 | 20.860 | 0.470 | 2.31% | 20.330 | 20.970 | 41963 | 8701 | 8.21% |
| 2025-03-24 | 20.120 | 20.390 | 0.150 | 0.74% | 19.350 | 20.530 | 40969 | 8126 | 8.01% |
| 2025-03-21 | 22.280 | 20.240 | -2.160 | -9.64% | 20.150 | 22.290 | 76556 | 15979 | 14.97% |
| 2025-03-20 | 22.880 | 22.400 | -0.750 | -3.24% | 22.380 | 23.750 | 72982 | 16713 | 14.27% |
| 2025-03-19 | 23.440 | 23.150 | -0.740 | -3.10% | 22.520 | 24.530 | 80849 | 19086 | 15.81% |
| 2025-03-18 | 25.400 | 23.890 | -0.540 | -2.21% | 23.240 | 25.400 | 87230 | 20765 | 17.06% |
| 2025-03-17 | 22.950 | 24.430 | 1.570 | 6.87% | 22.760 | 24.690 | 102507 | 24481 | 20.05% |
| 2025-03-14 | 22.050 | 22.860 | 0.830 | 3.77% | 21.720 | 22.990 | 57961 | 13031 | 11.34% |
| 2025-03-13 | 23.360 | 22.030 | -1.070 | -4.63% | 21.590 | 23.360 | 66274 | 14694 | 12.96% |
| 2025-03-12 | 23.980 | 23.100 | -0.700 | -2.94% | 23.100 | 24.340 | 60853 | 14290 | 11.90% |
| 2025-03-11 | 23.210 | 23.800 | -0.290 | -1.20% | 22.680 | 23.820 | 79372 | 18456 | 15.52% |
| 2025-03-10 | 23.110 | 24.090 | 0.730 | 3.13% | 22.700 | 24.500 | 123014 | 29183 | 24.06% |
| 2025-03-07 | 21.570 | 23.360 | 1.560 | 7.16% | 21.230 | 23.790 | 124089 | 28067 | 24.27% |
| 2025-03-06 | 22.550 | 21.800 | -0.700 | -3.11% | 21.530 | 22.750 | 73506 | 16091 | 14.38% |
| 2025-03-05 | 22.880 | 22.500 | 0.420 | 1.90% | 21.400 | 23.230 | 96732 | 21551 | 18.92% |
| 2025-03-04 | 20.450 | 22.080 | 1.270 | 6.10% | 20.180 | 22.100 | 77208 | 16583 | 15.10% |
| 2025-03-03 | 20.370 | 20.810 | 0.010 | 0.05% | 19.820 | 21.310 | 73312 | 15161 | 14.34% |
| 2025-02-28 | 23.030 | 20.800 | -1.740 | -7.72% | 20.670 | 24.280 | 113693 | 25249 | 22.23% |
| 2025-02-27 | 21.150 | 22.540 | 1.770 | 8.52% | 20.550 | 22.540 | 133979 | 29121 | 26.20% |
| 2025-02-26 | 20.180 | 20.770 | 0.820 | 4.11% | 19.810 | 21.720 | 101421 | 21208 | 19.83% |
| 2025-02-25 | 19.020 | 19.950 | 0.250 | 1.27% | 18.800 | 20.350 | 49622 | 9750 | 9.70% |
| 2025-02-24 | 20.400 | 19.700 | -0.350 | -1.75% | 19.400 | 20.690 | 50649 | 10146 | 9.91% |
| 2025-02-21 | 19.720 | 20.050 | 0.020 | 0.10% | 19.550 | 20.100 | 54943 | 10935 | 10.74% |
| 2025-02-20 | 19.820 | 20.030 | 0.480 | 2.46% | 19.180 | 20.420 | 73713 | 14577 | 14.42% |
| 2025-02-19 | 18.100 | 19.550 | 1.300 | 7.12% | 18.050 | 19.790 | 67259 | 12834 | 13.15% |
| 2025-02-18 | 18.860 | 18.250 | -0.750 | -3.95% | 18.130 | 19.280 | 36442 | 6843 | 7.13% |
| 2025-02-17 | 18.390 | 19.000 | 0.690 | 3.77% | 18.100 | 19.380 | 47102 | 8856 | 9.21% |
| 2025-02-14 | 18.510 | 18.310 | -0.340 | -1.82% | 18.080 | 18.650 | 37092 | 6816 | 7.25% |
| 2025-02-13 | 19.880 | 18.650 | -1.380 | -6.89% | 18.650 | 20.170 | 59710 | 11512 | 11.68% |
| 2025-02-12 | 19.480 | 20.030 | 0.570 | 2.93% | 19.080 | 20.140 | 72246 | 14246 | 14.13% |
| 2025-02-11 | 19.250 | 19.460 | 0.210 | 1.09% | 18.950 | 20.180 | 82403 | 16181 | 16.11% |
| 2025-02-10 | 18.880 | 19.250 | 0.320 | 1.69% | 18.570 | 19.260 | 56356 | 10653 | 11.02% |
| 2025-02-07 | 18.380 | 18.930 | 0.700 | 3.84% | 18.060 | 19.560 | 81770 | 15329 | 15.99% |
| 2025-02-06 | 16.650 | 18.230 | 1.340 | 7.93% | 16.600 | 18.230 | 50647 | 8937 | 9.90% |
| 2025-02-05 | 17.300 | 16.890 | -0.010 | -0.06% | 16.720 | 17.300 | 17863 | 3027 | 3.49% |
| 2025-01-27 | 17.700 | 16.900 | -0.310 | -1.80% | 16.850 | 17.740 | 17971 | 3104 | 3.51% |
| 2025-01-24 | 16.810 | 17.210 | 0.380 | 2.26% | 16.550 | 17.300 | 23702 | 4034 | 4.64% |
| 2025-01-23 | 17.040 | 16.830 | 0.120 | 0.72% | 16.830 | 17.780 | 35588 | 6176 | 6.96% |
| 2025-01-22 | 17.380 | 16.710 | -0.810 | -4.62% | 16.620 | 17.380 | 23474 | 3969 | 4.59% |
| 2025-01-21 | 18.000 | 17.520 | -0.480 | -2.67% | 17.300 | 18.200 | 26728 | 4707 | 5.23% |
| 2025-01-20 | 18.100 | 18.000 | 0.240 | 1.35% | 17.790 | 18.330 | 30806 | 5552 | 6.02% |
| 2025-01-17 | 17.710 | 17.760 | 0.010 | 0.06% | 17.470 | 18.030 | 35330 | 6277 | 6.91% |
| 2025-01-16 | 17.300 | 17.750 | 0.380 | 2.19% | 17.300 | 18.780 | 64955 | 11771 | 12.70% |
| 2025-01-15 | 17.910 | 17.370 | -0.530 | -2.96% | 16.960 | 17.950 | 58253 | 10207 | 11.39% |
| 2025-01-14 | 15.100 | 17.900 | 2.880 | 19.17% | 15.060 | 17.990 | 78473 | 13163 | 15.35% |
| 2025-01-13 | 15.370 | 15.020 | -0.600 | -3.84% | 14.970 | 15.650 | 22863 | 3476 | 4.47% |
| 2025-01-10 | 16.390 | 15.620 | -0.780 | -4.76% | 15.620 | 16.800 | 38969 | 6373 | 7.62% |
| 2025-01-09 | 15.920 | 16.400 | 0.450 | 2.82% | 15.810 | 16.550 | 41952 | 6812 | 8.20% |
| 2025-01-08 | 15.390 | 15.950 | 0.600 | 3.91% | 14.750 | 16.500 | 37761 | 5892 | 7.38% |
| 2025-01-07 | 14.840 | 15.350 | 0.480 | 3.23% | 14.650 | 15.350 | 23771 | 3563 | 4.65% |
| 2025-01-06 | 15.090 | 14.870 | -0.230 | -1.52% | 14.520 | 15.400 | 20998 | 3143 | 4.11% |
| 2025-01-03 | 15.250 | 15.100 | -0.030 | -0.20% | 14.720 | 15.640 | 26777 | 4060 | 5.24% |
| 2025-01-02 | 15.280 | 15.130 | -0.270 | -1.75% | 15.000 | 15.780 | 25666 | 3952 | 5.17% |
| 2024-12-31 | 15.520 | 15.400 | 0.000 | 0.00% | 15.400 | 16.430 | 28188 | 4460 | 5.68% |
| 2024-12-30 | 16.220 | 15.400 | -0.820 | -5.06% | 15.270 | 16.220 | 28859 | 4515 | 5.82% |
| 2024-12-27 | 16.880 | 16.220 | -0.490 | -2.93% | 16.200 | 16.970 | 24278 | 4018 | 4.89% |
| 2024-12-26 | 16.780 | 16.710 | -0.210 | -1.24% | 16.710 | 17.470 | 21535 | 3663 | 4.34% |
| 2024-12-25 | 17.920 | 16.920 | -1.180 | -6.52% | 16.800 | 18.190 | 29522 | 5090 | 5.95% |