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 | 16.280 | 16.450 | -0.150 | -0.90% | 16.030 | 16.790 | 26197 | 4296 | 2.47% |
| 2025-04-02 | 16.730 | 16.600 | -0.290 | -1.72% | 16.380 | 17.020 | 28964 | 4833 | 2.73% |
| 2025-04-01 | 16.870 | 16.890 | -0.180 | -1.05% | 16.800 | 17.300 | 40725 | 6923 | 3.84% |
| 2025-03-31 | 17.250 | 17.070 | 0.220 | 1.31% | 16.960 | 18.200 | 67781 | 11889 | 6.39% |
| 2025-03-28 | 17.120 | 16.850 | -0.360 | -2.09% | 16.750 | 17.410 | 25993 | 4427 | 2.45% |
| 2025-03-27 | 17.200 | 17.210 | 0.050 | 0.29% | 16.600 | 17.670 | 36094 | 6191 | 3.40% |
| 2025-03-26 | 17.610 | 17.160 | -0.490 | -2.78% | 17.140 | 17.960 | 37496 | 6601 | 3.54% |
| 2025-03-25 | 17.580 | 17.650 | 0.250 | 1.44% | 17.250 | 17.760 | 42249 | 7415 | 3.98% |
| 2025-03-24 | 17.110 | 17.400 | 0.260 | 1.52% | 16.200 | 17.400 | 48495 | 8153 | 4.57% |
| 2025-03-21 | 18.230 | 17.140 | -1.420 | -7.65% | 17.030 | 18.550 | 65787 | 11652 | 6.20% |
| 2025-03-20 | 19.670 | 18.560 | -1.220 | -6.17% | 18.500 | 20.000 | 71058 | 13653 | 6.70% |
| 2025-03-19 | 21.100 | 19.780 | -1.570 | -7.35% | 19.610 | 21.100 | 76667 | 15648 | 7.23% |
| 2025-03-18 | 20.880 | 21.350 | 0.510 | 2.45% | 20.360 | 21.810 | 104292 | 22153 | 9.83% |
| 2025-03-17 | 20.210 | 20.840 | 0.720 | 3.58% | 20.200 | 21.140 | 78679 | 16304 | 7.42% |
| 2025-03-14 | 19.210 | 20.120 | 0.910 | 4.74% | 19.110 | 20.320 | 73623 | 14640 | 6.94% |
| 2025-03-13 | 20.260 | 19.210 | -1.190 | -5.83% | 19.000 | 20.530 | 73431 | 14343 | 6.92% |
| 2025-03-12 | 20.460 | 20.400 | -0.030 | -0.15% | 20.200 | 20.890 | 61676 | 12631 | 5.82% |
| 2025-03-11 | 20.100 | 20.430 | -0.200 | -0.97% | 20.030 | 20.700 | 53001 | 10766 | 5.00% |
| 2025-03-10 | 21.000 | 20.630 | -0.400 | -1.90% | 20.190 | 21.000 | 74758 | 15361 | 7.05% |
| 2025-03-07 | 21.370 | 21.030 | -0.670 | -3.09% | 20.690 | 22.360 | 113521 | 24538 | 10.71% |
| 2025-03-06 | 21.900 | 21.700 | -0.230 | -1.05% | 21.260 | 22.300 | 117925 | 25685 | 11.12% |
| 2025-03-05 | 21.800 | 21.930 | 0.320 | 1.48% | 21.180 | 22.530 | 145030 | 31762 | 13.68% |
| 2025-03-04 | 20.190 | 21.610 | 0.760 | 3.65% | 20.120 | 21.610 | 125273 | 26433 | 11.81% |
| 2025-03-03 | 19.640 | 20.850 | 1.150 | 5.84% | 19.620 | 21.030 | 123927 | 25338 | 11.69% |
| 2025-02-28 | 20.020 | 19.700 | -0.800 | -3.90% | 19.400 | 20.880 | 82087 | 16508 | 7.74% |
| 2025-02-27 | 20.820 | 20.500 | -0.320 | -1.54% | 19.800 | 21.200 | 88647 | 18118 | 8.36% |
| 2025-02-26 | 21.090 | 20.820 | -0.190 | -0.90% | 20.340 | 21.490 | 100325 | 20755 | 9.46% |
| 2025-02-25 | 20.010 | 21.010 | -0.360 | -1.68% | 20.000 | 21.780 | 147314 | 30814 | 13.89% |
| 2025-02-24 | 20.270 | 21.370 | 1.580 | 7.98% | 19.800 | 24.260 | 235406 | 51995 | 22.20% |
| 2025-02-21 | 18.890 | 19.790 | 0.740 | 3.88% | 18.730 | 19.920 | 102556 | 19898 | 9.67% |
| 2025-02-20 | 19.110 | 19.050 | -0.420 | -2.16% | 18.860 | 19.520 | 80732 | 15460 | 7.61% |
| 2025-02-19 | 18.600 | 19.470 | 0.190 | 0.99% | 18.420 | 19.470 | 106717 | 20137 | 10.06% |
| 2025-02-18 | 20.010 | 19.280 | -1.390 | -6.72% | 19.190 | 20.490 | 92618 | 18373 | 8.73% |
| 2025-02-17 | 21.700 | 20.670 | -0.550 | -2.59% | 20.300 | 22.220 | 134910 | 28619 | 12.72% |
| 2025-02-14 | 19.500 | 21.220 | 1.020 | 5.05% | 19.400 | 21.800 | 153836 | 31359 | 14.51% |
| 2025-02-13 | 22.980 | 20.200 | -1.070 | -5.03% | 20.180 | 23.580 | 172565 | 37124 | 16.27% |
| 2025-02-12 | 19.420 | 21.270 | 1.420 | 7.15% | 19.380 | 21.570 | 167007 | 34802 | 15.75% |
| 2025-02-11 | 20.480 | 19.850 | -0.900 | -4.34% | 19.400 | 22.030 | 188680 | 38950 | 17.79% |
| 2025-02-10 | 18.100 | 20.750 | 2.300 | 12.47% | 18.030 | 21.030 | 173510 | 34460 | 16.36% |
| 2025-02-07 | 16.580 | 18.450 | 1.760 | 10.55% | 16.540 | 19.790 | 162905 | 29755 | 15.36% |
| 2025-02-06 | 15.770 | 16.690 | 0.860 | 5.43% | 15.500 | 16.880 | 76905 | 12634 | 7.25% |
| 2025-02-05 | 14.950 | 15.830 | 1.040 | 7.03% | 14.950 | 15.980 | 62963 | 9808 | 5.94% |
| 2025-01-27 | 15.400 | 14.790 | -0.450 | -2.95% | 14.700 | 15.660 | 25803 | 3913 | 2.43% |
| 2025-01-24 | 15.110 | 15.240 | 0.130 | 0.86% | 15.030 | 15.450 | 28032 | 4274 | 2.64% |
| 2025-01-23 | 15.500 | 15.110 | -0.070 | -0.46% | 15.110 | 16.220 | 44013 | 6886 | 4.15% |
| 2025-01-22 | 15.850 | 15.180 | -0.820 | -5.13% | 14.980 | 16.010 | 36518 | 5637 | 3.44% |
| 2025-01-21 | 15.550 | 16.000 | 0.560 | 3.63% | 15.200 | 16.300 | 48449 | 7639 | 4.57% |
| 2025-01-20 | 16.170 | 15.440 | -0.300 | -1.91% | 15.400 | 16.280 | 32384 | 5124 | 3.05% |
| 2025-01-17 | 15.660 | 15.740 | -0.020 | -0.13% | 15.490 | 16.230 | 41903 | 6625 | 3.95% |
| 2025-01-16 | 15.870 | 15.760 | 0.100 | 0.64% | 15.350 | 16.440 | 60101 | 9578 | 5.67% |
| 2025-01-15 | 16.160 | 15.660 | -0.500 | -3.09% | 15.510 | 16.900 | 89184 | 14427 | 8.41% |
| 2025-01-14 | 14.270 | 16.160 | 1.970 | 13.88% | 14.250 | 16.200 | 95657 | 14506 | 9.02% |
| 2025-01-13 | 13.400 | 14.190 | 0.530 | 3.88% | 13.100 | 14.200 | 43008 | 5880 | 4.06% |
| 2025-01-10 | 14.200 | 13.660 | -0.640 | -4.48% | 13.660 | 14.610 | 40970 | 5852 | 3.86% |
| 2025-01-09 | 13.720 | 14.300 | 0.500 | 3.62% | 13.650 | 14.770 | 64015 | 9151 | 6.04% |
| 2025-01-08 | 13.940 | 13.800 | -0.180 | -1.29% | 13.140 | 13.970 | 46745 | 6362 | 4.41% |
| 2025-01-07 | 13.650 | 13.980 | 0.410 | 3.02% | 13.410 | 14.040 | 36856 | 5056 | 3.48% |
| 2025-01-06 | 14.240 | 13.570 | -0.480 | -3.42% | 13.400 | 14.240 | 34445 | 4741 | 3.25% |
| 2025-01-03 | 14.860 | 14.050 | -0.460 | -3.17% | 13.900 | 14.870 | 43900 | 6312 | 4.14% |
| 2025-01-02 | 15.050 | 14.510 | -0.660 | -4.35% | 14.290 | 15.380 | 51779 | 7649 | 3.85% |
| 2024-12-31 | 15.840 | 15.170 | -0.640 | -4.05% | 15.160 | 16.300 | 46136 | 7276 | 3.43% |
| 2024-12-30 | 17.300 | 15.810 | -1.300 | -7.60% | 15.740 | 17.300 | 58987 | 9669 | 4.39% |
| 2024-12-27 | 17.200 | 17.110 | -0.090 | -0.52% | 16.880 | 17.880 | 66912 | 11634 | 4.98% |
| 2024-12-26 | 17.000 | 17.200 | 0.180 | 1.06% | 16.750 | 17.880 | 75672 | 13154 | 5.63% |
| 2024-12-25 | 16.180 | 17.020 | 0.540 | 3.28% | 15.930 | 17.300 | 77304 | 12942 | 5.75% |