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 | 17.610 | 18.890 | 0.790 | 4.36% | 17.610 | 20.800 | 122575 | 23502 | 10.12% |
| 2025-04-02 | 17.240 | 18.100 | 0.560 | 3.19% | 17.040 | 18.500 | 91571 | 16326 | 7.56% |
| 2025-04-01 | 16.100 | 17.540 | 1.640 | 10.31% | 16.000 | 18.400 | 101581 | 17681 | 8.39% |
| 2025-03-31 | 16.410 | 15.900 | -0.800 | -4.79% | 15.890 | 16.610 | 48757 | 7882 | 4.03% |
| 2025-03-28 | 17.520 | 16.700 | -0.710 | -4.08% | 16.600 | 18.500 | 91444 | 16109 | 7.55% |
| 2025-03-27 | 16.800 | 17.410 | 0.400 | 2.35% | 16.480 | 17.550 | 52729 | 9036 | 4.36% |
| 2025-03-26 | 16.540 | 17.010 | 0.360 | 2.16% | 16.540 | 17.250 | 43473 | 7361 | 3.59% |
| 2025-03-25 | 16.080 | 16.650 | 0.520 | 3.22% | 15.980 | 16.720 | 31918 | 5262 | 2.64% |
| 2025-03-24 | 16.660 | 16.130 | 0.220 | 1.38% | 15.660 | 16.660 | 18953 | 3033 | 1.57% |
| 2025-03-21 | 16.250 | 15.910 | -0.230 | -1.43% | 15.700 | 16.480 | 28989 | 4665 | 2.39% |
| 2025-03-20 | 16.630 | 16.140 | -0.600 | -3.58% | 16.080 | 16.830 | 37583 | 6181 | 3.10% |
| 2025-03-19 | 17.390 | 16.740 | -0.870 | -4.94% | 16.630 | 17.450 | 50704 | 8652 | 4.19% |
| 2025-03-18 | 17.630 | 17.610 | 0.080 | 0.46% | 17.420 | 18.600 | 57302 | 10260 | 4.73% |
| 2025-03-17 | 18.000 | 17.530 | -0.110 | -0.62% | 17.400 | 18.000 | 50133 | 8837 | 4.14% |
| 2025-03-14 | 16.810 | 17.640 | 0.930 | 5.57% | 16.720 | 17.790 | 65096 | 11214 | 5.38% |
| 2025-03-13 | 16.510 | 16.710 | 0.220 | 1.33% | 16.280 | 16.980 | 39929 | 6639 | 3.30% |
| 2025-03-12 | 16.450 | 16.490 | 0.050 | 0.30% | 16.380 | 16.830 | 38428 | 6363 | 3.17% |
| 2025-03-11 | 16.360 | 16.440 | -0.210 | -1.26% | 16.170 | 16.650 | 34592 | 5673 | 2.86% |
| 2025-03-10 | 16.480 | 16.650 | 0.720 | 4.52% | 16.120 | 16.960 | 51796 | 8524 | 4.28% |
| 2025-03-07 | 15.940 | 15.930 | -0.040 | -0.25% | 15.720 | 16.160 | 37843 | 6033 | 3.13% |
| 2025-03-06 | 16.490 | 15.970 | -0.360 | -2.20% | 15.800 | 16.490 | 42943 | 6893 | 3.55% |
| 2025-03-05 | 16.000 | 16.330 | 0.260 | 1.62% | 15.760 | 16.500 | 50019 | 8096 | 4.13% |
| 2025-03-04 | 15.420 | 16.070 | 0.470 | 3.01% | 15.420 | 16.160 | 41271 | 6567 | 3.41% |
| 2025-03-03 | 15.350 | 15.600 | 0.500 | 3.31% | 15.110 | 15.670 | 39989 | 6178 | 3.30% |
| 2025-02-28 | 15.430 | 15.100 | -0.300 | -1.95% | 15.060 | 15.870 | 42830 | 6625 | 3.54% |
| 2025-02-27 | 14.980 | 15.400 | 0.430 | 2.87% | 14.900 | 15.400 | 38087 | 5773 | 3.15% |
| 2025-02-26 | 14.840 | 14.970 | 0.140 | 0.94% | 14.780 | 15.020 | 21396 | 3194 | 1.77% |
| 2025-02-25 | 15.030 | 14.830 | -0.440 | -2.88% | 14.810 | 15.210 | 24651 | 3688 | 2.04% |
| 2025-02-24 | 15.070 | 15.270 | 0.190 | 1.26% | 14.950 | 15.380 | 29538 | 4494 | 2.44% |
| 2025-02-21 | 15.060 | 15.080 | -0.110 | -0.72% | 14.850 | 15.160 | 32372 | 4861 | 2.67% |
| 2025-02-20 | 14.990 | 15.190 | 0.240 | 1.61% | 14.900 | 15.360 | 25773 | 3910 | 2.13% |
| 2025-02-19 | 14.810 | 14.950 | 0.180 | 1.22% | 14.630 | 14.990 | 21086 | 3126 | 1.74% |
| 2025-02-18 | 15.230 | 14.770 | -0.590 | -3.84% | 14.700 | 15.400 | 28301 | 4256 | 2.34% |
| 2025-02-17 | 15.750 | 15.360 | -0.150 | -0.97% | 15.110 | 15.990 | 42634 | 6623 | 3.52% |
| 2025-02-14 | 14.790 | 15.510 | 0.640 | 4.30% | 14.720 | 15.590 | 51032 | 7788 | 4.22% |
| 2025-02-13 | 15.160 | 14.870 | -0.370 | -2.43% | 14.860 | 15.400 | 22387 | 3393 | 1.85% |
| 2025-02-12 | 15.080 | 15.240 | 0.030 | 0.20% | 15.050 | 15.400 | 22880 | 3479 | 1.89% |
| 2025-02-11 | 15.600 | 15.210 | -0.280 | -1.81% | 15.100 | 15.600 | 39659 | 6068 | 3.28% |
| 2025-02-10 | 14.810 | 15.490 | 0.810 | 5.52% | 14.730 | 15.680 | 52469 | 8006 | 4.33% |
| 2025-02-07 | 14.160 | 14.680 | 0.390 | 2.73% | 14.150 | 14.940 | 40185 | 5851 | 3.32% |
| 2025-02-06 | 13.900 | 14.290 | 0.330 | 2.36% | 13.640 | 14.290 | 26447 | 3707 | 2.18% |
| 2025-02-05 | 13.950 | 13.960 | 0.100 | 0.72% | 13.830 | 14.050 | 10278 | 1433 | 0.85% |
| 2025-01-27 | 14.060 | 13.860 | -0.160 | -1.14% | 13.860 | 14.180 | 9729 | 1360 | 0.80% |
| 2025-01-24 | 13.900 | 14.020 | 0.150 | 1.08% | 13.800 | 14.040 | 9747 | 1356 | 0.81% |
| 2025-01-23 | 13.980 | 13.870 | 0.070 | 0.51% | 13.870 | 14.230 | 13996 | 1967 | 1.16% |
| 2025-01-22 | 14.020 | 13.800 | -0.290 | -2.06% | 13.800 | 14.130 | 11013 | 1529 | 0.91% |
| 2025-01-21 | 14.400 | 14.090 | -0.180 | -1.26% | 14.000 | 14.400 | 13279 | 1877 | 1.10% |
| 2025-01-20 | 14.340 | 14.270 | 0.020 | 0.14% | 14.220 | 14.470 | 13991 | 2008 | 1.16% |
| 2025-01-17 | 14.300 | 14.250 | -0.050 | -0.35% | 14.120 | 14.360 | 14134 | 2009 | 1.17% |
| 2025-01-16 | 14.250 | 14.300 | 0.080 | 0.56% | 14.110 | 14.530 | 20093 | 2876 | 1.66% |
| 2025-01-15 | 14.350 | 14.220 | -0.100 | -0.70% | 14.150 | 14.560 | 29601 | 4242 | 2.45% |
| 2025-01-14 | 13.540 | 14.320 | 0.840 | 6.23% | 13.480 | 14.320 | 33793 | 4727 | 2.79% |
| 2025-01-13 | 13.610 | 13.480 | -0.360 | -2.60% | 13.390 | 13.720 | 15915 | 2156 | 1.31% |
| 2025-01-10 | 14.530 | 13.840 | -0.830 | -5.66% | 13.710 | 14.610 | 33902 | 4776 | 2.80% |
| 2025-01-09 | 14.300 | 14.670 | -0.020 | -0.14% | 14.080 | 14.690 | 33186 | 4783 | 2.74% |
| 2025-01-08 | 14.200 | 14.690 | 0.290 | 2.01% | 14.190 | 15.100 | 45406 | 6667 | 3.75% |
| 2025-01-07 | 14.620 | 14.400 | -0.790 | -5.20% | 13.960 | 14.620 | 55184 | 7868 | 4.56% |
| 2025-01-06 | 14.060 | 15.190 | 1.800 | 13.44% | 14.060 | 15.800 | 94673 | 14138 | 7.82% |
| 2025-01-03 | 13.580 | 13.390 | -0.060 | -0.45% | 13.310 | 13.870 | 16649 | 2259 | 1.38% |
| 2025-01-02 | 13.870 | 13.450 | -0.360 | -2.61% | 13.300 | 13.900 | 14644 | 1991 | 1.21% |
| 2024-12-31 | 13.960 | 13.810 | -0.050 | -0.36% | 13.730 | 14.200 | 13437 | 1875 | 1.11% |
| 2024-12-30 | 14.350 | 13.860 | -0.420 | -2.94% | 13.820 | 14.350 | 11327 | 1590 | 0.93% |
| 2024-12-27 | 14.250 | 14.280 | 0.050 | 0.35% | 14.160 | 14.460 | 16080 | 2296 | 1.32% |
| 2024-12-26 | 14.310 | 14.230 | -0.090 | -0.63% | 14.040 | 14.470 | 21960 | 3131 | 1.81% |