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 | 19.450 | 18.930 | -1.160 | -5.77% | 18.750 | 19.940 | 63905 | 12283 | 9.68% |
| 2025-04-02 | 19.590 | 20.090 | 0.340 | 1.72% | 19.330 | 21.690 | 67705 | 13987 | 10.26% |
| 2025-04-01 | 20.290 | 19.750 | -0.750 | -3.66% | 19.600 | 21.000 | 62224 | 12536 | 9.43% |
| 2025-03-31 | 21.160 | 20.500 | -1.430 | -6.52% | 20.080 | 22.670 | 77377 | 16501 | 11.72% |
| 2025-03-28 | 20.040 | 21.930 | 1.320 | 6.40% | 20.040 | 22.700 | 108075 | 23403 | 16.37% |
| 2025-03-27 | 20.000 | 20.610 | -0.590 | -2.78% | 19.530 | 21.190 | 86351 | 17464 | 13.08% |
| 2025-03-26 | 19.350 | 21.200 | 1.700 | 8.72% | 19.210 | 23.500 | 121129 | 26367 | 18.35% |
| 2025-03-25 | 19.300 | 19.500 | 0.260 | 1.35% | 18.880 | 19.570 | 36026 | 6966 | 5.46% |
| 2025-03-24 | 19.800 | 19.240 | 0.640 | 3.44% | 18.280 | 19.800 | 46981 | 8960 | 7.12% |
| 2025-03-21 | 19.700 | 18.600 | -1.030 | -5.25% | 18.300 | 19.700 | 50200 | 9451 | 7.61% |
| 2025-03-20 | 21.110 | 19.630 | -2.250 | -10.28% | 19.610 | 21.630 | 98802 | 20353 | 14.97% |
| 2025-03-19 | 22.770 | 21.880 | -1.320 | -5.69% | 21.880 | 24.930 | 114492 | 26950 | 17.35% |
| 2025-03-18 | 22.630 | 23.200 | 0.660 | 2.93% | 21.810 | 23.200 | 81014 | 18316 | 12.27% |
| 2025-03-17 | 22.420 | 22.540 | -0.030 | -0.13% | 22.360 | 23.470 | 76567 | 17412 | 11.60% |
| 2025-03-14 | 21.630 | 22.570 | 0.670 | 3.06% | 21.000 | 22.570 | 88664 | 19328 | 13.43% |
| 2025-03-13 | 21.370 | 21.900 | 0.690 | 3.25% | 20.740 | 21.970 | 68698 | 14690 | 10.41% |
| 2025-03-12 | 22.580 | 21.210 | -0.870 | -3.94% | 21.110 | 22.800 | 71238 | 15455 | 10.79% |
| 2025-03-11 | 22.020 | 22.080 | -0.620 | -2.73% | 21.690 | 22.960 | 68393 | 15116 | 10.36% |
| 2025-03-10 | 21.900 | 22.700 | -0.300 | -1.30% | 21.800 | 23.950 | 106687 | 24020 | 16.16% |
| 2025-03-07 | 20.200 | 23.000 | 2.950 | 14.71% | 20.190 | 25.980 | 157395 | 35875 | 23.85% |
| 2025-03-06 | 20.430 | 20.050 | -0.760 | -3.65% | 19.690 | 20.770 | 83368 | 16774 | 12.63% |
| 2025-03-05 | 19.200 | 20.810 | 1.380 | 7.10% | 19.100 | 22.310 | 118503 | 24664 | 17.95% |
| 2025-03-04 | 17.910 | 19.430 | 1.480 | 8.25% | 17.630 | 19.500 | 73308 | 13936 | 11.11% |
| 2025-03-03 | 17.830 | 17.950 | 0.270 | 1.53% | 17.480 | 18.480 | 44820 | 8057 | 6.79% |
| 2025-02-28 | 19.300 | 17.680 | -1.920 | -9.80% | 17.520 | 19.490 | 60889 | 11376 | 9.23% |
| 2025-02-27 | 19.100 | 19.600 | 0.470 | 2.46% | 18.500 | 19.600 | 77502 | 14815 | 11.74% |
| 2025-02-26 | 18.370 | 19.130 | 0.780 | 4.25% | 18.140 | 19.600 | 88317 | 16723 | 13.38% |
| 2025-02-25 | 17.460 | 18.350 | 0.560 | 3.15% | 17.120 | 19.030 | 73672 | 13499 | 11.16% |
| 2025-02-24 | 18.350 | 17.790 | -0.690 | -3.73% | 17.790 | 18.860 | 56630 | 10351 | 8.58% |
| 2025-02-21 | 18.100 | 18.480 | 0.050 | 0.27% | 18.100 | 19.100 | 68445 | 12644 | 10.37% |
| 2025-02-20 | 18.610 | 18.430 | -0.490 | -2.59% | 18.050 | 19.550 | 100482 | 18740 | 15.22% |
| 2025-02-19 | 17.550 | 18.920 | 1.300 | 7.38% | 17.010 | 19.500 | 106247 | 19274 | 16.10% |
| 2025-02-18 | 16.580 | 17.620 | 0.910 | 5.45% | 16.360 | 18.360 | 107724 | 18832 | 16.32% |
| 2025-02-17 | 15.610 | 16.710 | 0.860 | 5.43% | 15.610 | 16.770 | 47159 | 7685 | 7.15% |
| 2025-02-14 | 16.260 | 15.850 | -0.410 | -2.52% | 15.810 | 16.560 | 37414 | 6025 | 5.67% |
| 2025-02-13 | 17.450 | 16.260 | -0.790 | -4.63% | 16.260 | 17.990 | 62389 | 10663 | 9.45% |
| 2025-02-12 | 16.860 | 17.050 | 0.000 | 0.00% | 16.510 | 17.330 | 61801 | 10438 | 9.36% |
| 2025-02-11 | 16.060 | 17.050 | 0.860 | 5.31% | 15.900 | 17.050 | 79336 | 13142 | 12.02% |
| 2025-02-10 | 15.750 | 16.190 | 0.510 | 3.25% | 15.350 | 16.200 | 55372 | 8763 | 8.39% |
| 2025-02-07 | 14.930 | 15.680 | 0.740 | 4.95% | 14.800 | 16.030 | 64118 | 9948 | 9.71% |
| 2025-02-06 | 13.890 | 14.940 | 1.100 | 7.95% | 13.810 | 14.950 | 45292 | 6575 | 6.86% |
| 2025-02-05 | 14.400 | 13.840 | -0.060 | -0.43% | 13.770 | 14.400 | 23698 | 3331 | 3.59% |
| 2025-01-27 | 14.980 | 13.900 | -0.850 | -5.76% | 13.880 | 15.160 | 28355 | 4059 | 4.30% |
| 2025-01-24 | 15.010 | 14.750 | -0.100 | -0.67% | 14.430 | 15.010 | 33097 | 4874 | 5.01% |
| 2025-01-23 | 15.580 | 14.850 | -0.500 | -3.26% | 14.850 | 15.950 | 46631 | 7211 | 7.06% |
| 2025-01-22 | 15.100 | 15.350 | 0.190 | 1.25% | 14.600 | 15.880 | 47726 | 7349 | 7.23% |
| 2025-01-21 | 15.600 | 15.160 | -0.250 | -1.62% | 14.930 | 15.780 | 26533 | 4046 | 4.02% |
| 2025-01-20 | 15.150 | 15.410 | 0.640 | 4.33% | 14.910 | 15.620 | 40007 | 6129 | 6.06% |
| 2025-01-17 | 15.300 | 14.770 | -0.480 | -3.15% | 14.770 | 15.390 | 31805 | 4781 | 4.82% |
| 2025-01-16 | 15.500 | 15.250 | -0.060 | -0.39% | 15.090 | 15.920 | 38078 | 5913 | 5.77% |
| 2025-01-15 | 15.200 | 15.310 | -0.190 | -1.23% | 15.040 | 16.190 | 56066 | 8719 | 8.49% |
| 2025-01-14 | 13.850 | 15.500 | 1.660 | 11.99% | 13.800 | 15.670 | 61796 | 9123 | 9.36% |
| 2025-01-13 | 14.200 | 13.840 | -0.930 | -6.30% | 13.680 | 14.460 | 40228 | 5658 | 6.09% |
| 2025-01-10 | 15.200 | 14.770 | -0.220 | -1.47% | 14.770 | 15.710 | 54793 | 8345 | 8.30% |
| 2025-01-09 | 14.830 | 14.990 | 0.090 | 0.60% | 14.740 | 15.360 | 46946 | 7057 | 7.11% |
| 2025-01-08 | 14.850 | 14.900 | -0.200 | -1.32% | 14.150 | 15.300 | 48804 | 7175 | 7.39% |
| 2025-01-07 | 14.690 | 15.100 | 0.160 | 1.07% | 14.060 | 15.100 | 51332 | 7470 | 7.78% |
| 2025-01-06 | 16.300 | 14.940 | -1.740 | -10.43% | 14.500 | 16.500 | 62326 | 9575 | 9.44% |
| 2025-01-03 | 16.010 | 16.680 | 0.580 | 3.60% | 15.900 | 16.990 | 62897 | 10377 | 9.53% |
| 2025-01-02 | 15.880 | 16.100 | 0.470 | 3.01% | 15.310 | 16.430 | 48624 | 7766 | 7.37% |
| 2024-12-31 | 15.570 | 15.630 | 0.280 | 1.82% | 15.430 | 16.800 | 60767 | 9753 | 9.21% |
| 2024-12-30 | 16.820 | 15.350 | -1.670 | -9.81% | 15.340 | 16.940 | 64849 | 10323 | 9.83% |
| 2024-12-27 | 17.880 | 17.020 | -1.020 | -5.65% | 17.000 | 18.190 | 64825 | 11370 | 9.82% |
| 2024-12-26 | 19.130 | 18.040 | -0.910 | -4.80% | 17.830 | 19.490 | 68507 | 12762 | 10.38% |
| 2024-12-25 | 20.300 | 18.950 | -1.740 | -8.41% | 18.850 | 20.500 | 66735 | 13085 | 10.11% |