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 | 18.910 | 18.910 | -0.290 | -1.51% | 18.610 | 19.280 | 18803 | 3547 | 2.12% |
| 2025-04-02 | 19.020 | 19.200 | 0.010 | 0.05% | 19.020 | 19.500 | 20680 | 3994 | 2.33% |
| 2025-04-01 | 19.180 | 19.190 | 0.250 | 1.32% | 19.030 | 19.680 | 21496 | 4152 | 2.42% |
| 2025-03-31 | 18.790 | 18.940 | -0.380 | -1.97% | 18.180 | 19.650 | 22273 | 4178 | 2.51% |
| 2025-03-28 | 20.430 | 19.320 | -1.260 | -6.12% | 19.320 | 20.700 | 31500 | 6261 | 3.54% |
| 2025-03-27 | 21.200 | 20.580 | -0.630 | -2.97% | 20.250 | 21.400 | 23056 | 4795 | 2.59% |
| 2025-03-26 | 22.000 | 21.210 | -0.640 | -2.93% | 21.200 | 22.210 | 28576 | 6185 | 3.22% |
| 2025-03-25 | 21.000 | 21.850 | 0.660 | 3.11% | 20.980 | 21.870 | 33477 | 7198 | 3.77% |
| 2025-03-24 | 21.100 | 21.190 | -0.060 | -0.28% | 19.880 | 21.750 | 34311 | 7152 | 3.86% |
| 2025-03-21 | 21.580 | 21.250 | -1.280 | -5.68% | 20.850 | 22.800 | 41418 | 8953 | 4.66% |
| 2025-03-20 | 24.900 | 22.530 | -2.530 | -10.10% | 22.500 | 25.000 | 54662 | 13096 | 6.15% |
| 2025-03-19 | 27.000 | 25.060 | -3.940 | -13.59% | 24.990 | 27.800 | 88215 | 23313 | 9.93% |
| 2025-03-18 | 27.600 | 29.000 | 1.010 | 3.61% | 26.300 | 29.000 | 94610 | 25881 | 10.65% |
| 2025-03-17 | 27.100 | 27.990 | 0.820 | 3.02% | 26.200 | 29.960 | 109809 | 30949 | 12.36% |
| 2025-03-14 | 23.920 | 27.170 | 3.250 | 13.59% | 23.550 | 28.320 | 108239 | 28162 | 12.18% |
| 2025-03-13 | 25.540 | 23.920 | -1.210 | -4.81% | 23.650 | 25.600 | 56389 | 13668 | 6.35% |
| 2025-03-12 | 25.120 | 25.130 | -0.670 | -2.60% | 25.120 | 26.610 | 68925 | 17856 | 7.76% |
| 2025-03-11 | 23.770 | 25.800 | 1.640 | 6.79% | 23.580 | 26.200 | 84601 | 21563 | 9.52% |
| 2025-03-10 | 23.330 | 24.160 | 0.440 | 1.85% | 23.320 | 24.460 | 39143 | 9398 | 4.40% |
| 2025-03-07 | 24.010 | 23.720 | -0.630 | -2.59% | 23.550 | 25.500 | 56123 | 13726 | 6.32% |
| 2025-03-06 | 25.460 | 24.350 | -1.620 | -6.24% | 24.080 | 25.680 | 75607 | 18671 | 8.51% |
| 2025-03-05 | 25.000 | 25.970 | 0.440 | 1.72% | 24.560 | 26.300 | 90283 | 22983 | 10.16% |
| 2025-03-04 | 26.720 | 25.530 | -2.900 | -10.20% | 24.500 | 27.180 | 103245 | 26352 | 11.62% |
| 2025-03-03 | 27.500 | 28.430 | 3.500 | 14.04% | 25.600 | 31.000 | 178890 | 50450 | 20.13% |
| 2025-02-28 | 18.990 | 24.930 | 5.750 | 29.98% | 18.640 | 24.930 | 137535 | 31381 | 15.48% |
| 2025-02-27 | 19.550 | 19.180 | 0.350 | 1.86% | 18.830 | 19.660 | 34469 | 6638 | 3.88% |
| 2025-02-26 | 18.560 | 18.830 | 0.370 | 2.00% | 18.520 | 19.180 | 22209 | 4179 | 2.50% |
| 2025-02-25 | 18.370 | 18.460 | -0.440 | -2.33% | 18.200 | 19.090 | 25569 | 4744 | 2.88% |
| 2025-02-24 | 19.100 | 18.900 | -0.580 | -2.98% | 18.750 | 19.360 | 25392 | 4829 | 2.86% |
| 2025-02-21 | 19.720 | 19.480 | 0.240 | 1.25% | 19.020 | 19.860 | 36566 | 7127 | 4.11% |
| 2025-02-20 | 18.890 | 19.240 | 0.320 | 1.69% | 18.650 | 19.390 | 30147 | 5733 | 3.39% |
| 2025-02-19 | 18.200 | 18.920 | 0.800 | 4.42% | 18.000 | 19.060 | 29319 | 5468 | 3.30% |
| 2025-02-18 | 19.360 | 18.120 | -1.360 | -6.98% | 18.030 | 19.580 | 31064 | 5842 | 3.50% |
| 2025-02-17 | 18.900 | 19.480 | 0.930 | 5.01% | 18.320 | 19.490 | 36468 | 6943 | 4.10% |
| 2025-02-14 | 18.690 | 18.550 | 0.060 | 0.32% | 18.220 | 19.190 | 26984 | 5005 | 3.04% |
| 2025-02-13 | 19.650 | 18.490 | -1.090 | -5.57% | 18.490 | 19.990 | 43503 | 8378 | 4.90% |
| 2025-02-12 | 19.690 | 19.580 | -0.330 | -1.66% | 19.180 | 19.990 | 45326 | 8864 | 5.10% |
| 2025-02-11 | 19.500 | 19.910 | 0.320 | 1.63% | 18.500 | 20.350 | 82012 | 15837 | 9.23% |
| 2025-02-10 | 17.060 | 19.590 | 2.410 | 14.03% | 16.840 | 20.180 | 92361 | 16926 | 10.39% |
| 2025-02-07 | 16.430 | 17.180 | 0.750 | 4.56% | 16.300 | 17.800 | 61569 | 10603 | 6.93% |
| 2025-02-06 | 15.350 | 16.430 | 1.050 | 6.83% | 15.190 | 16.640 | 30299 | 4846 | 3.41% |
| 2025-02-05 | 15.330 | 15.380 | 0.060 | 0.39% | 15.100 | 15.390 | 10282 | 1569 | 1.16% |
| 2025-01-27 | 16.080 | 15.320 | -1.060 | -6.47% | 15.300 | 16.210 | 22072 | 3481 | 2.48% |
| 2025-01-24 | 16.140 | 16.380 | 0.270 | 1.68% | 15.980 | 16.470 | 17557 | 2843 | 1.98% |
| 2025-01-23 | 16.640 | 16.110 | -0.280 | -1.71% | 16.110 | 16.890 | 20958 | 3462 | 2.36% |
| 2025-01-22 | 17.030 | 16.390 | -0.600 | -3.53% | 16.380 | 17.030 | 24612 | 4071 | 2.77% |
| 2025-01-21 | 17.760 | 16.990 | -1.080 | -5.98% | 16.700 | 18.180 | 44014 | 7560 | 4.95% |
| 2025-01-20 | 18.430 | 18.070 | -0.300 | -1.63% | 17.800 | 18.770 | 24066 | 4371 | 2.71% |
| 2025-01-17 | 18.710 | 18.370 | -0.560 | -2.96% | 18.080 | 18.930 | 35680 | 6578 | 4.01% |
| 2025-01-16 | 19.050 | 18.930 | 0.370 | 1.99% | 18.750 | 20.400 | 59806 | 11625 | 6.73% |
| 2025-01-15 | 18.860 | 18.560 | -0.110 | -0.59% | 18.180 | 19.500 | 44046 | 8216 | 4.96% |
| 2025-01-14 | 17.020 | 18.670 | 1.670 | 9.82% | 16.990 | 18.800 | 47243 | 8537 | 5.32% |
| 2025-01-13 | 16.850 | 17.000 | -0.110 | -0.64% | 16.380 | 17.950 | 18315 | 3124 | 2.06% |
| 2025-01-10 | 17.900 | 17.110 | -0.780 | -4.36% | 17.090 | 18.350 | 26813 | 4727 | 3.02% |
| 2025-01-09 | 17.240 | 17.890 | 0.540 | 3.11% | 17.000 | 18.190 | 31122 | 5532 | 3.50% |
| 2025-01-08 | 17.580 | 17.350 | -0.420 | -2.36% | 16.730 | 17.630 | 18825 | 3239 | 2.12% |
| 2025-01-07 | 17.960 | 17.770 | 0.160 | 0.91% | 16.820 | 17.960 | 21245 | 3686 | 2.39% |
| 2025-01-06 | 16.990 | 17.610 | 0.430 | 2.50% | 16.980 | 17.990 | 27352 | 4817 | 3.08% |
| 2025-01-03 | 16.850 | 17.180 | 0.460 | 2.75% | 16.600 | 17.190 | 23997 | 4061 | 2.70% |
| 2025-01-02 | 17.000 | 16.720 | -0.100 | -0.59% | 16.450 | 17.180 | 19790 | 3321 | 4.43% |
| 2024-12-31 | 17.480 | 16.820 | -0.430 | -2.49% | 16.790 | 17.850 | 20830 | 3621 | 4.66% |
| 2024-12-30 | 18.450 | 17.250 | -1.190 | -6.45% | 17.100 | 18.500 | 20429 | 3595 | 4.57% |
| 2024-12-27 | 19.000 | 18.440 | -0.100 | -0.54% | 18.270 | 19.190 | 20084 | 3748 | 4.50% |
| 2024-12-26 | 19.100 | 18.540 | -0.360 | -1.90% | 18.430 | 19.150 | 16941 | 3185 | 3.79% |
| 2024-12-25 | 19.950 | 18.900 | -0.860 | -4.35% | 18.850 | 19.950 | 16079 | 3093 | 3.60% |