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 | 18.890 | 19.350 | -0.950 | -4.68% | 18.890 | 19.890 | 65664 | 12673 | 15.19% |
| 2025-04-02 | 20.350 | 20.300 | 1.610 | 8.61% | 20.230 | 22.510 | 102559 | 21881 | 23.72% |
| 2025-04-01 | 18.700 | 18.690 | 0.350 | 1.91% | 18.530 | 19.100 | 17759 | 3277 | 4.11% |
| 2025-03-31 | 18.800 | 18.340 | -0.660 | -3.47% | 17.770 | 18.800 | 19604 | 3575 | 4.53% |
| 2025-03-28 | 19.020 | 19.000 | -1.090 | -5.43% | 19.000 | 19.800 | 25815 | 4984 | 5.97% |
| 2025-03-27 | 21.000 | 20.090 | 0.030 | 0.15% | 19.970 | 21.100 | 30622 | 6286 | 7.08% |
| 2025-03-26 | 20.310 | 20.060 | -0.520 | -2.53% | 20.050 | 20.800 | 20453 | 4168 | 4.73% |
| 2025-03-25 | 19.870 | 20.580 | 0.600 | 3.00% | 19.800 | 20.580 | 28230 | 5698 | 6.53% |
| 2025-03-24 | 19.490 | 19.980 | 0.490 | 2.51% | 18.720 | 20.200 | 23115 | 4484 | 5.35% |
| 2025-03-21 | 19.560 | 19.490 | -0.510 | -2.55% | 19.000 | 20.000 | 28161 | 5469 | 6.51% |
| 2025-03-20 | 21.110 | 20.000 | -1.320 | -6.19% | 19.950 | 21.370 | 38622 | 8014 | 8.93% |
| 2025-03-19 | 23.100 | 21.320 | -1.380 | -6.08% | 21.320 | 23.100 | 46259 | 10197 | 10.70% |
| 2025-03-18 | 23.630 | 22.700 | -0.760 | -3.24% | 22.510 | 23.760 | 51996 | 11932 | 12.02% |
| 2025-03-17 | 22.250 | 23.460 | 1.180 | 5.30% | 21.980 | 23.660 | 70514 | 16056 | 16.31% |
| 2025-03-14 | 21.810 | 22.280 | -0.040 | -0.18% | 21.110 | 22.630 | 69593 | 15267 | 16.09% |
| 2025-03-13 | 23.000 | 22.320 | -1.370 | -5.78% | 21.810 | 23.580 | 99457 | 22390 | 23.00% |
| 2025-03-12 | 28.280 | 23.690 | 1.150 | 5.10% | 23.020 | 28.280 | 145763 | 37769 | 33.71% |
| 2025-03-11 | 22.080 | 22.540 | 0.240 | 1.08% | 21.510 | 22.700 | 51072 | 11291 | 11.81% |
| 2025-03-10 | 22.300 | 22.300 | 0.090 | 0.41% | 21.510 | 23.000 | 58175 | 12957 | 13.45% |
| 2025-03-07 | 22.860 | 22.210 | -1.230 | -5.25% | 22.000 | 23.700 | 80138 | 18193 | 18.53% |
| 2025-03-06 | 22.650 | 23.440 | -0.560 | -2.33% | 22.030 | 23.690 | 130319 | 29627 | 30.14% |
| 2025-03-05 | 21.100 | 24.000 | 3.630 | 17.82% | 20.120 | 26.480 | 173043 | 41684 | 40.02% |
| 2025-03-04 | 18.810 | 20.370 | 1.410 | 7.44% | 18.780 | 20.400 | 41187 | 8135 | 9.52% |
| 2025-03-03 | 18.120 | 18.960 | 0.560 | 3.04% | 18.120 | 19.320 | 24760 | 4655 | 5.73% |
| 2025-02-28 | 19.200 | 18.400 | -1.100 | -5.64% | 18.400 | 19.680 | 30042 | 5738 | 6.95% |
| 2025-02-27 | 19.750 | 19.500 | -0.300 | -1.52% | 18.940 | 20.100 | 30411 | 5907 | 7.03% |
| 2025-02-26 | 20.330 | 19.800 | -0.090 | -0.45% | 19.600 | 20.330 | 27650 | 5501 | 6.39% |
| 2025-02-25 | 19.880 | 19.890 | -0.530 | -2.60% | 19.350 | 20.710 | 34628 | 6898 | 8.01% |
| 2025-02-24 | 22.690 | 20.420 | -1.470 | -6.72% | 20.360 | 23.400 | 65186 | 14087 | 15.08% |
| 2025-02-21 | 20.000 | 21.890 | 1.450 | 7.09% | 19.770 | 21.940 | 80975 | 16984 | 18.73% |
| 2025-02-20 | 19.660 | 20.440 | 1.670 | 8.90% | 19.250 | 21.000 | 79535 | 15906 | 18.39% |
| 2025-02-19 | 18.100 | 18.770 | 0.840 | 4.68% | 17.980 | 18.860 | 31681 | 5860 | 7.33% |
| 2025-02-18 | 19.210 | 17.930 | -0.920 | -4.88% | 17.820 | 19.210 | 36625 | 6742 | 8.47% |
| 2025-02-17 | 17.570 | 18.850 | 1.190 | 6.74% | 17.210 | 18.870 | 45865 | 8364 | 10.61% |
| 2025-02-14 | 17.500 | 17.660 | 0.140 | 0.80% | 17.360 | 18.020 | 26197 | 4619 | 6.06% |
| 2025-02-13 | 18.250 | 17.520 | -0.910 | -4.94% | 17.160 | 18.660 | 34347 | 6167 | 7.94% |
| 2025-02-12 | 17.690 | 18.430 | 0.400 | 2.22% | 17.690 | 19.310 | 47256 | 8757 | 10.93% |
| 2025-02-11 | 18.560 | 18.030 | -0.820 | -4.35% | 17.900 | 19.950 | 73794 | 13930 | 17.07% |
| 2025-02-10 | 17.200 | 18.850 | 0.900 | 5.01% | 17.180 | 19.780 | 74206 | 13577 | 17.16% |
| 2025-02-07 | 16.550 | 17.950 | 2.140 | 13.54% | 15.870 | 18.550 | 79319 | 13470 | 18.34% |
| 2025-02-06 | 14.270 | 15.810 | 1.650 | 11.65% | 14.000 | 16.180 | 35902 | 5448 | 8.30% |
| 2025-02-05 | 14.200 | 14.160 | 0.100 | 0.71% | 14.000 | 14.540 | 9497 | 1344 | 2.20% |
| 2025-01-27 | 15.280 | 14.060 | -1.060 | -7.01% | 14.060 | 15.330 | 12982 | 1908 | 3.00% |
| 2025-01-24 | 14.860 | 15.120 | 0.170 | 1.14% | 14.810 | 15.240 | 8273 | 1245 | 1.91% |
| 2025-01-23 | 15.180 | 14.950 | 0.020 | 0.13% | 14.950 | 15.560 | 13436 | 2054 | 3.11% |
| 2025-01-22 | 15.360 | 14.930 | -0.510 | -3.30% | 14.860 | 15.420 | 10373 | 1562 | 3.80% |
| 2025-01-21 | 15.620 | 15.440 | -0.120 | -0.77% | 15.000 | 15.820 | 13593 | 2084 | 4.98% |
| 2025-01-20 | 15.990 | 15.560 | -0.380 | -2.38% | 15.340 | 16.210 | 17163 | 2697 | 6.28% |
| 2025-01-17 | 16.570 | 15.940 | -0.700 | -4.21% | 15.940 | 16.790 | 22482 | 3645 | 8.23% |
| 2025-01-16 | 16.160 | 16.640 | 0.630 | 3.94% | 15.640 | 16.700 | 26520 | 4324 | 9.71% |
| 2025-01-15 | 16.280 | 16.010 | -0.150 | -0.93% | 15.740 | 16.670 | 27299 | 4436 | 9.99% |
| 2025-01-14 | 14.690 | 16.160 | 1.580 | 10.84% | 14.650 | 16.160 | 28210 | 4405 | 10.33% |
| 2025-01-13 | 14.920 | 14.580 | -0.610 | -4.02% | 14.450 | 15.190 | 15313 | 2266 | 5.61% |
| 2025-01-10 | 16.500 | 15.190 | -1.160 | -7.09% | 15.100 | 16.500 | 20950 | 3329 | 7.67% |
| 2025-01-09 | 16.010 | 16.350 | 0.180 | 1.11% | 15.840 | 16.630 | 30182 | 4933 | 11.05% |
| 2025-01-08 | 15.900 | 16.170 | 0.010 | 0.06% | 15.100 | 16.170 | 32874 | 5158 | 12.03% |
| 2025-01-07 | 15.080 | 16.160 | 1.360 | 9.19% | 15.000 | 16.170 | 42264 | 6675 | 15.47% |
| 2025-01-06 | 15.310 | 14.800 | -0.730 | -4.70% | 14.330 | 15.440 | 20340 | 3032 | 7.45% |
| 2025-01-03 | 15.890 | 15.530 | -0.570 | -3.54% | 15.050 | 16.100 | 32932 | 5132 | 12.06% |
| 2025-01-02 | 14.880 | 16.100 | 1.580 | 10.88% | 14.710 | 16.200 | 50056 | 7831 | 18.32% |
| 2024-12-31 | 14.210 | 14.520 | 0.370 | 2.61% | 14.010 | 15.180 | 22056 | 3224 | 8.07% |
| 2024-12-30 | 14.890 | 14.150 | -0.570 | -3.87% | 14.000 | 14.890 | 11353 | 1629 | 4.16% |
| 2024-12-27 | 14.870 | 14.720 | 0.090 | 0.62% | 14.720 | 15.350 | 16527 | 2474 | 6.05% |
| 2024-12-26 | 14.460 | 14.630 | 0.180 | 1.25% | 14.330 | 14.920 | 13863 | 2034 | 5.07% |