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 | 16.890 | 17.090 | 0.270 | 1.61% | 16.620 | 17.200 | 9363 | 1589 | 2.19% |
| 2025-04-02 | 16.760 | 16.820 | 0.060 | 0.36% | 16.710 | 16.970 | 7232 | 1218 | 1.69% |
| 2025-04-01 | 16.650 | 16.760 | 0.310 | 1.88% | 16.600 | 17.090 | 11418 | 1923 | 2.67% |
| 2025-03-31 | 17.100 | 16.450 | -0.650 | -3.80% | 16.280 | 17.100 | 12380 | 2046 | 2.90% |
| 2025-03-28 | 18.250 | 17.100 | -1.000 | -5.52% | 17.000 | 18.250 | 18196 | 3199 | 4.26% |
| 2025-03-27 | 18.090 | 18.100 | -0.060 | -0.33% | 17.570 | 18.490 | 16888 | 3076 | 3.95% |
| 2025-03-26 | 18.260 | 18.160 | -0.250 | -1.36% | 18.150 | 18.580 | 21356 | 3921 | 5.00% |
| 2025-03-25 | 17.530 | 18.410 | 0.860 | 4.90% | 17.330 | 18.530 | 26907 | 4884 | 6.29% |
| 2025-03-24 | 17.200 | 17.550 | 0.500 | 2.93% | 16.610 | 17.590 | 13479 | 2303 | 3.15% |
| 2025-03-21 | 17.950 | 17.050 | -0.900 | -5.01% | 16.870 | 17.950 | 24134 | 4179 | 5.65% |
| 2025-03-20 | 18.820 | 17.950 | -1.030 | -5.43% | 17.950 | 19.250 | 30072 | 5558 | 7.04% |
| 2025-03-19 | 20.310 | 18.980 | -2.120 | -10.05% | 18.800 | 20.600 | 40347 | 7960 | 9.44% |
| 2025-03-18 | 19.680 | 21.100 | 1.600 | 8.21% | 19.500 | 21.450 | 52441 | 10810 | 12.27% |
| 2025-03-17 | 19.220 | 19.500 | 0.420 | 2.20% | 19.150 | 20.250 | 30676 | 6058 | 7.18% |
| 2025-03-14 | 18.170 | 19.080 | 0.930 | 5.12% | 18.020 | 19.330 | 31844 | 6021 | 7.45% |
| 2025-03-13 | 18.410 | 18.150 | -0.260 | -1.41% | 17.750 | 18.550 | 23816 | 4307 | 5.57% |
| 2025-03-12 | 18.340 | 18.410 | 0.090 | 0.49% | 18.180 | 18.810 | 20568 | 3810 | 4.81% |
| 2025-03-11 | 18.060 | 18.320 | -0.110 | -0.60% | 17.950 | 18.730 | 20542 | 3752 | 4.81% |
| 2025-03-10 | 17.780 | 18.430 | 0.710 | 4.01% | 17.610 | 18.540 | 27582 | 5010 | 6.45% |
| 2025-03-07 | 17.500 | 17.720 | 0.230 | 1.32% | 17.270 | 18.050 | 25639 | 4549 | 6.00% |
| 2025-03-06 | 18.100 | 17.490 | -0.330 | -1.85% | 17.240 | 18.120 | 29714 | 5222 | 6.95% |
| 2025-03-05 | 17.660 | 17.820 | 0.060 | 0.34% | 17.210 | 18.180 | 35408 | 6284 | 8.28% |
| 2025-03-04 | 16.910 | 17.760 | 0.900 | 5.34% | 16.710 | 17.800 | 35475 | 6140 | 8.30% |
| 2025-03-03 | 16.460 | 16.860 | 0.700 | 4.33% | 16.210 | 17.150 | 29642 | 4974 | 6.93% |
| 2025-02-28 | 16.900 | 16.160 | -0.530 | -3.18% | 16.160 | 17.180 | 26347 | 4380 | 6.16% |
| 2025-02-27 | 17.230 | 16.690 | -0.210 | -1.24% | 16.410 | 17.240 | 32953 | 5542 | 7.71% |
| 2025-02-26 | 15.960 | 16.900 | 0.790 | 4.90% | 15.960 | 16.960 | 38631 | 6414 | 9.04% |
| 2025-02-25 | 15.820 | 16.110 | 0.060 | 0.37% | 15.610 | 16.390 | 30850 | 4960 | 7.22% |
| 2025-02-24 | 16.000 | 16.050 | 0.060 | 0.38% | 15.780 | 16.570 | 35583 | 5720 | 8.32% |
| 2025-02-21 | 15.730 | 15.990 | -0.030 | -0.19% | 15.550 | 16.010 | 41243 | 6523 | 9.65% |
| 2025-02-20 | 15.580 | 16.020 | -0.320 | -1.96% | 15.280 | 16.270 | 60139 | 9457 | 14.07% |
| 2025-02-19 | 14.600 | 16.340 | 2.350 | 16.80% | 14.400 | 17.390 | 85856 | 13740 | 20.09% |
| 2025-02-18 | 14.690 | 13.990 | -0.460 | -3.18% | 13.910 | 14.690 | 14541 | 2084 | 3.40% |
| 2025-02-17 | 14.080 | 14.450 | 0.360 | 2.56% | 14.000 | 14.500 | 16878 | 2413 | 3.95% |
| 2025-02-14 | 14.150 | 14.090 | -0.210 | -1.47% | 13.940 | 14.420 | 12603 | 1780 | 2.95% |
| 2025-02-13 | 14.710 | 14.300 | -0.410 | -2.79% | 14.280 | 14.920 | 21296 | 3107 | 4.98% |
| 2025-02-12 | 14.600 | 14.710 | 0.090 | 0.62% | 14.400 | 14.850 | 25839 | 3782 | 6.04% |
| 2025-02-11 | 14.390 | 14.620 | 0.360 | 2.52% | 14.250 | 14.860 | 38460 | 5604 | 9.00% |
| 2025-02-10 | 14.090 | 14.260 | 0.150 | 1.06% | 13.830 | 14.320 | 25335 | 3569 | 5.93% |
| 2025-02-07 | 13.630 | 14.110 | 0.490 | 3.60% | 13.580 | 14.360 | 31434 | 4389 | 7.35% |
| 2025-02-06 | 13.200 | 13.620 | 0.550 | 4.21% | 12.840 | 13.740 | 16095 | 2148 | 3.77% |
| 2025-02-05 | 13.280 | 13.070 | -0.210 | -1.58% | 13.020 | 13.450 | 7464 | 983 | 1.75% |
| 2025-01-27 | 13.460 | 13.280 | -0.080 | -0.60% | 13.100 | 13.690 | 5241 | 695 | 1.23% |
| 2025-01-24 | 13.190 | 13.360 | 0.290 | 2.22% | 12.940 | 13.390 | 9906 | 1312 | 2.32% |
| 2025-01-23 | 13.460 | 13.070 | -0.080 | -0.61% | 13.000 | 13.650 | 11274 | 1506 | 2.64% |
| 2025-01-22 | 13.500 | 13.150 | -0.360 | -2.66% | 13.100 | 13.500 | 8119 | 1073 | 1.90% |
| 2025-01-21 | 13.860 | 13.510 | -0.240 | -1.75% | 13.400 | 13.920 | 8848 | 1201 | 2.07% |
| 2025-01-20 | 13.830 | 13.750 | 0.020 | 0.15% | 13.700 | 13.940 | 7943 | 1093 | 1.86% |
| 2025-01-17 | 13.710 | 13.730 | -0.170 | -1.22% | 13.580 | 13.840 | 11602 | 1588 | 2.71% |
| 2025-01-16 | 13.760 | 13.900 | 0.340 | 2.51% | 13.700 | 14.260 | 21361 | 2976 | 5.00% |
| 2025-01-15 | 13.750 | 13.560 | -0.270 | -1.95% | 13.470 | 14.140 | 22200 | 3065 | 5.19% |
| 2025-01-14 | 12.760 | 13.930 | 1.200 | 9.43% | 12.760 | 14.000 | 23529 | 3186 | 5.50% |
| 2025-01-13 | 13.000 | 12.730 | -0.460 | -3.49% | 12.720 | 13.060 | 10828 | 1391 | 2.53% |
| 2025-01-10 | 14.150 | 13.190 | -0.900 | -6.39% | 13.190 | 14.150 | 18368 | 2505 | 4.30% |
| 2025-01-09 | 13.570 | 14.090 | 0.360 | 2.62% | 13.400 | 14.390 | 28670 | 4034 | 6.71% |
| 2025-01-08 | 13.300 | 13.730 | 0.460 | 3.47% | 12.830 | 13.990 | 21199 | 2836 | 4.96% |
| 2025-01-07 | 13.150 | 13.270 | 0.210 | 1.61% | 12.770 | 13.290 | 14836 | 1940 | 3.47% |
| 2025-01-06 | 12.800 | 13.060 | 0.200 | 1.56% | 12.400 | 13.160 | 17317 | 2234 | 4.05% |
| 2025-01-03 | 12.410 | 12.860 | 0.560 | 4.55% | 12.200 | 13.250 | 27374 | 3502 | 6.40% |
| 2025-01-02 | 12.470 | 12.300 | -0.160 | -1.28% | 12.160 | 12.750 | 9760 | 1214 | 2.28% |
| 2024-12-31 | 12.510 | 12.460 | -0.030 | -0.24% | 12.230 | 12.970 | 9724 | 1228 | 2.27% |
| 2024-12-30 | 12.930 | 12.490 | -0.510 | -3.92% | 12.380 | 12.930 | 10547 | 1329 | 2.47% |
| 2024-12-27 | 12.910 | 13.000 | 0.080 | 0.62% | 12.790 | 13.160 | 10095 | 1312 | 2.36% |
| 2024-12-26 | 12.840 | 12.920 | 0.100 | 0.78% | 12.690 | 13.250 | 10332 | 1342 | 2.42% |