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 | 17.140 | 17.480 | -0.100 | -0.57% | 17.080 | 18.200 | 24468 | 4303 | 2.61% |
| 2025-04-02 | 17.870 | 17.580 | -0.160 | -0.90% | 17.480 | 18.060 | 9867 | 1750 | 1.05% |
| 2025-04-01 | 17.030 | 17.740 | 0.720 | 4.23% | 17.030 | 17.900 | 17659 | 3113 | 1.89% |
| 2025-03-31 | 17.660 | 17.020 | -0.790 | -4.44% | 16.960 | 17.680 | 18607 | 3193 | 1.99% |
| 2025-03-28 | 18.570 | 17.810 | -0.910 | -4.86% | 17.610 | 18.900 | 25649 | 4690 | 2.74% |
| 2025-03-27 | 18.060 | 18.720 | 0.470 | 2.58% | 17.810 | 19.150 | 30467 | 5689 | 3.26% |
| 2025-03-26 | 18.250 | 18.250 | -0.250 | -1.35% | 18.100 | 18.990 | 30694 | 5699 | 3.28% |
| 2025-03-25 | 17.500 | 18.500 | 1.020 | 5.84% | 17.500 | 18.550 | 30262 | 5472 | 3.23% |
| 2025-03-24 | 17.350 | 17.480 | -0.030 | -0.17% | 16.810 | 17.690 | 21766 | 3754 | 2.33% |
| 2025-03-21 | 17.130 | 17.510 | 0.480 | 2.82% | 16.690 | 18.020 | 39741 | 6941 | 4.25% |
| 2025-03-20 | 17.630 | 17.030 | -0.610 | -3.46% | 17.000 | 17.800 | 27230 | 4744 | 2.91% |
| 2025-03-19 | 18.700 | 17.640 | -1.140 | -6.07% | 17.520 | 18.700 | 34120 | 6182 | 3.65% |
| 2025-03-18 | 19.000 | 18.780 | -0.230 | -1.21% | 18.300 | 19.180 | 35949 | 6700 | 3.84% |
| 2025-03-17 | 19.600 | 19.010 | -0.590 | -3.01% | 18.840 | 19.750 | 51922 | 9995 | 5.55% |
| 2025-03-14 | 19.000 | 19.600 | 0.950 | 5.09% | 18.710 | 21.280 | 85762 | 16659 | 9.16% |
| 2025-03-13 | 17.490 | 18.650 | 1.310 | 7.55% | 17.290 | 18.650 | 61947 | 11164 | 6.62% |
| 2025-03-12 | 17.110 | 17.340 | 0.120 | 0.70% | 17.110 | 17.770 | 28789 | 5018 | 3.08% |
| 2025-03-11 | 16.910 | 17.220 | 0.070 | 0.41% | 16.680 | 17.240 | 25854 | 4386 | 2.76% |
| 2025-03-10 | 17.380 | 17.150 | -0.010 | -0.06% | 16.900 | 17.460 | 25710 | 4406 | 2.75% |
| 2025-03-07 | 16.490 | 17.160 | 0.660 | 4.00% | 16.490 | 17.900 | 45542 | 7887 | 4.87% |
| 2025-03-06 | 16.870 | 16.500 | -0.430 | -2.54% | 16.190 | 17.010 | 33216 | 5657 | 3.55% |
| 2025-03-05 | 16.880 | 16.930 | 0.090 | 0.53% | 16.400 | 17.300 | 36297 | 6094 | 3.88% |
| 2025-03-04 | 16.330 | 16.840 | 0.360 | 2.18% | 16.210 | 16.910 | 32252 | 5342 | 3.45% |
| 2025-03-03 | 16.200 | 16.480 | 0.310 | 1.92% | 16.110 | 16.970 | 37730 | 6213 | 4.03% |
| 2025-02-28 | 15.880 | 16.170 | 0.180 | 1.13% | 15.580 | 16.460 | 40740 | 6574 | 4.35% |
| 2025-02-27 | 15.280 | 15.990 | 0.720 | 4.72% | 15.210 | 16.450 | 39162 | 6195 | 4.18% |
| 2025-02-26 | 15.200 | 15.270 | 0.300 | 2.00% | 15.080 | 15.370 | 12796 | 1947 | 1.37% |
| 2025-02-25 | 15.200 | 14.970 | -0.450 | -2.92% | 14.900 | 15.240 | 12650 | 1898 | 1.35% |
| 2025-02-24 | 15.430 | 15.420 | 0.170 | 1.11% | 15.350 | 15.820 | 17391 | 2707 | 1.86% |
| 2025-02-21 | 15.280 | 15.250 | -0.080 | -0.52% | 15.030 | 15.460 | 16257 | 2475 | 1.74% |
| 2025-02-20 | 15.030 | 15.330 | 0.300 | 2.00% | 14.920 | 15.520 | 12622 | 1932 | 1.35% |
| 2025-02-19 | 14.880 | 15.030 | 0.150 | 1.01% | 14.770 | 15.090 | 11066 | 1652 | 1.18% |
| 2025-02-18 | 15.630 | 14.880 | -0.560 | -3.63% | 14.800 | 15.660 | 11390 | 1726 | 1.22% |
| 2025-02-17 | 15.060 | 15.440 | 0.240 | 1.58% | 15.020 | 15.560 | 10434 | 1598 | 1.11% |
| 2025-02-14 | 15.610 | 15.200 | -0.350 | -2.25% | 15.010 | 15.690 | 14680 | 2242 | 1.57% |
| 2025-02-13 | 16.160 | 15.550 | -0.550 | -3.42% | 15.510 | 16.350 | 16660 | 2650 | 1.78% |
| 2025-02-12 | 16.030 | 16.100 | -0.160 | -0.98% | 15.710 | 16.260 | 20172 | 3228 | 2.16% |
| 2025-02-11 | 15.700 | 16.260 | 0.530 | 3.37% | 15.530 | 16.500 | 25714 | 4128 | 2.75% |
| 2025-02-10 | 15.480 | 15.730 | 0.260 | 1.68% | 15.190 | 15.750 | 19388 | 2994 | 2.07% |
| 2025-02-07 | 15.000 | 15.470 | 0.420 | 2.79% | 14.800 | 15.790 | 22403 | 3427 | 2.39% |
| 2025-02-06 | 14.680 | 15.050 | 0.440 | 3.01% | 14.420 | 15.060 | 12317 | 1818 | 1.32% |
| 2025-02-05 | 15.270 | 14.610 | -0.530 | -3.50% | 14.500 | 15.300 | 14622 | 2147 | 1.56% |
| 2025-01-27 | 15.370 | 15.140 | -0.070 | -0.46% | 14.910 | 15.660 | 12279 | 1871 | 1.31% |
| 2025-01-24 | 15.010 | 15.210 | 0.210 | 1.40% | 14.650 | 15.250 | 13972 | 2088 | 1.49% |
| 2025-01-23 | 15.420 | 15.000 | -0.230 | -1.51% | 15.000 | 15.770 | 18042 | 2775 | 1.93% |
| 2025-01-22 | 15.850 | 15.230 | -0.770 | -4.81% | 15.220 | 15.850 | 18796 | 2904 | 2.01% |
| 2025-01-21 | 16.790 | 16.000 | -0.650 | -3.90% | 15.900 | 16.870 | 20644 | 3351 | 2.21% |
| 2025-01-20 | 16.770 | 16.650 | -0.130 | -0.77% | 16.330 | 17.360 | 25197 | 4215 | 2.69% |
| 2025-01-17 | 16.200 | 16.780 | 0.580 | 3.58% | 16.000 | 17.590 | 45859 | 7793 | 4.90% |
| 2025-01-16 | 15.670 | 16.200 | 0.230 | 1.44% | 15.670 | 16.280 | 23425 | 3746 | 2.50% |
| 2025-01-15 | 14.990 | 15.970 | 0.970 | 6.47% | 14.820 | 17.260 | 49699 | 8119 | 5.31% |
| 2025-01-14 | 14.060 | 15.000 | 1.120 | 8.07% | 13.960 | 15.010 | 18089 | 2640 | 1.93% |
| 2025-01-13 | 14.580 | 13.880 | -0.920 | -6.22% | 13.850 | 14.600 | 13425 | 1908 | 1.43% |
| 2025-01-10 | 15.510 | 14.800 | -0.800 | -5.13% | 14.800 | 15.680 | 11638 | 1769 | 1.24% |
| 2025-01-09 | 15.570 | 15.600 | 0.020 | 0.13% | 15.380 | 15.820 | 14102 | 2196 | 1.51% |
| 2025-01-08 | 15.770 | 15.580 | -0.120 | -0.76% | 15.110 | 15.830 | 14569 | 2254 | 1.56% |
| 2025-01-07 | 15.300 | 15.700 | 0.320 | 2.08% | 14.880 | 15.730 | 19752 | 3020 | 2.11% |
| 2025-01-06 | 14.640 | 15.380 | 0.610 | 4.13% | 13.970 | 15.820 | 31801 | 4839 | 3.40% |
| 2025-01-03 | 15.160 | 14.770 | -0.420 | -2.76% | 14.710 | 15.290 | 21425 | 3207 | 2.29% |
| 2025-01-02 | 14.760 | 15.190 | 0.590 | 4.04% | 14.520 | 15.320 | 27798 | 4175 | 2.97% |
| 2024-12-31 | 14.320 | 14.600 | 0.130 | 0.90% | 14.320 | 15.360 | 20686 | 3056 | 2.21% |
| 2024-12-30 | 14.320 | 14.470 | 0.270 | 1.90% | 13.880 | 14.850 | 21922 | 3177 | 2.34% |
| 2024-12-27 | 14.160 | 14.200 | 0.140 | 1.00% | 13.950 | 14.480 | 15294 | 2173 | 1.63% |
| 2024-12-26 | 14.150 | 14.060 | -0.140 | -0.99% | 13.980 | 14.580 | 13303 | 1904 | 1.42% |