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 | 16.770 | 16.890 | -0.120 | -0.71% | 16.770 | 17.250 | 16084 | 2724 | 2.41% |
| 2025-04-02 | 16.700 | 17.010 | 0.110 | 0.65% | 16.700 | 17.330 | 18069 | 3064 | 2.71% |
| 2025-04-01 | 16.900 | 16.900 | 0.170 | 1.02% | 16.770 | 17.660 | 28459 | 4901 | 4.27% |
| 2025-03-31 | 17.080 | 16.730 | -0.440 | -2.56% | 16.200 | 17.080 | 22197 | 3683 | 3.33% |
| 2025-03-28 | 17.690 | 17.170 | -0.400 | -2.28% | 17.150 | 17.960 | 21433 | 3747 | 3.22% |
| 2025-03-27 | 17.940 | 17.570 | -0.300 | -1.68% | 17.180 | 17.960 | 22452 | 3948 | 3.37% |
| 2025-03-26 | 18.280 | 17.870 | -0.440 | -2.40% | 17.810 | 18.460 | 30905 | 5593 | 4.64% |
| 2025-03-25 | 17.660 | 18.310 | 0.630 | 3.56% | 17.560 | 18.320 | 39451 | 7102 | 5.92% |
| 2025-03-24 | 17.600 | 17.680 | 0.080 | 0.45% | 16.860 | 17.810 | 33544 | 5817 | 5.03% |
| 2025-03-21 | 18.390 | 17.600 | -0.680 | -3.72% | 17.470 | 18.430 | 41604 | 7413 | 6.24% |
| 2025-03-20 | 19.500 | 18.280 | -1.130 | -5.82% | 18.280 | 19.510 | 63306 | 11968 | 9.50% |
| 2025-03-19 | 20.380 | 19.410 | -1.240 | -6.00% | 19.310 | 20.690 | 57547 | 11489 | 8.63% |
| 2025-03-18 | 20.170 | 20.650 | 0.320 | 1.57% | 20.170 | 20.840 | 71336 | 14624 | 10.70% |
| 2025-03-17 | 19.860 | 20.330 | 0.410 | 2.06% | 19.570 | 20.380 | 65064 | 13032 | 9.76% |
| 2025-03-14 | 19.330 | 19.920 | 0.430 | 2.21% | 19.120 | 19.950 | 70768 | 13950 | 10.62% |
| 2025-03-13 | 20.320 | 19.490 | -0.770 | -3.80% | 19.020 | 20.330 | 58859 | 11460 | 8.83% |
| 2025-03-12 | 20.390 | 20.260 | -0.210 | -1.03% | 20.110 | 20.830 | 65304 | 13366 | 9.80% |
| 2025-03-11 | 20.150 | 20.470 | -0.630 | -2.99% | 19.710 | 20.680 | 76183 | 15350 | 11.43% |
| 2025-03-10 | 22.500 | 21.100 | 0.680 | 3.33% | 20.690 | 23.980 | 131679 | 29113 | 19.76% |
| 2025-03-07 | 20.310 | 20.420 | 0.560 | 2.82% | 20.000 | 21.400 | 102468 | 21122 | 15.37% |
| 2025-03-06 | 20.500 | 19.860 | -0.170 | -0.85% | 19.580 | 20.660 | 75932 | 15256 | 11.39% |
| 2025-03-05 | 19.600 | 20.030 | 0.430 | 2.19% | 19.230 | 20.030 | 66036 | 13039 | 9.91% |
| 2025-03-04 | 18.720 | 19.600 | 0.630 | 3.32% | 18.620 | 19.750 | 53196 | 10324 | 7.98% |
| 2025-03-03 | 18.140 | 18.970 | 0.830 | 4.58% | 17.880 | 19.110 | 45268 | 8436 | 6.79% |
| 2025-02-28 | 18.960 | 18.140 | -1.030 | -5.37% | 18.000 | 19.360 | 42293 | 7899 | 6.35% |
| 2025-02-27 | 19.640 | 19.170 | -0.520 | -2.64% | 18.690 | 19.860 | 50885 | 9792 | 7.63% |
| 2025-02-26 | 19.540 | 19.690 | 0.070 | 0.36% | 19.490 | 19.970 | 45272 | 8891 | 6.79% |
| 2025-02-25 | 19.780 | 19.620 | -0.760 | -3.73% | 19.470 | 20.160 | 52011 | 10256 | 7.80% |
| 2025-02-24 | 20.720 | 20.380 | -0.660 | -3.14% | 20.130 | 21.180 | 59444 | 12239 | 8.92% |
| 2025-02-21 | 20.360 | 21.040 | 0.340 | 1.64% | 20.000 | 21.200 | 80948 | 16721 | 12.15% |
| 2025-02-20 | 20.350 | 20.700 | 0.270 | 1.32% | 20.070 | 21.400 | 81210 | 16976 | 12.18% |
| 2025-02-19 | 19.530 | 20.430 | 0.890 | 4.55% | 19.300 | 20.690 | 78298 | 15703 | 11.75% |
| 2025-02-18 | 20.060 | 19.540 | -1.480 | -7.04% | 19.450 | 20.800 | 90405 | 18113 | 13.63% |
| 2025-02-17 | 22.000 | 21.020 | -0.430 | -2.00% | 20.890 | 23.890 | 148966 | 33213 | 22.46% |
| 2025-02-14 | 19.480 | 21.450 | 1.970 | 10.11% | 19.480 | 22.000 | 160622 | 33871 | 24.22% |
| 2025-02-13 | 20.100 | 19.480 | -0.880 | -4.32% | 19.410 | 20.650 | 78163 | 15567 | 11.78% |
| 2025-02-12 | 20.100 | 20.360 | -0.220 | -1.07% | 19.900 | 21.400 | 89556 | 18373 | 13.50% |
| 2025-02-11 | 21.000 | 20.580 | -0.870 | -4.06% | 19.810 | 22.900 | 151846 | 32315 | 22.89% |
| 2025-02-10 | 18.750 | 21.450 | 2.790 | 14.95% | 18.450 | 22.480 | 151845 | 31076 | 22.89% |
| 2025-02-07 | 18.050 | 18.660 | 0.610 | 3.38% | 17.300 | 19.510 | 115514 | 21051 | 17.42% |
| 2025-02-06 | 16.320 | 18.050 | 1.980 | 12.32% | 16.270 | 18.300 | 98047 | 17086 | 14.78% |
| 2025-02-05 | 15.600 | 16.070 | 0.800 | 5.24% | 15.510 | 16.290 | 35529 | 5671 | 5.36% |
| 2025-01-27 | 15.880 | 15.270 | -0.730 | -4.56% | 15.270 | 16.300 | 21761 | 3432 | 3.28% |
| 2025-01-24 | 15.620 | 16.000 | 0.440 | 2.83% | 15.100 | 16.190 | 29418 | 4660 | 4.44% |
| 2025-01-23 | 15.960 | 15.560 | 0.060 | 0.39% | 15.510 | 16.500 | 34664 | 5590 | 5.23% |
| 2025-01-22 | 16.300 | 15.500 | -0.560 | -3.49% | 15.430 | 16.300 | 18370 | 2891 | 2.77% |
| 2025-01-21 | 16.350 | 16.060 | -0.200 | -1.23% | 15.910 | 16.580 | 18412 | 2965 | 2.78% |
| 2025-01-20 | 16.500 | 16.260 | 0.100 | 0.62% | 16.070 | 16.640 | 25053 | 4102 | 3.78% |
| 2025-01-17 | 16.330 | 16.160 | -0.140 | -0.86% | 15.850 | 16.480 | 26338 | 4272 | 3.97% |
| 2025-01-16 | 16.170 | 16.300 | 0.110 | 0.68% | 16.120 | 16.950 | 42581 | 7061 | 6.42% |
| 2025-01-15 | 16.240 | 16.190 | -0.140 | -0.86% | 16.120 | 16.990 | 51554 | 8525 | 7.77% |
| 2025-01-14 | 15.000 | 16.330 | 1.460 | 9.82% | 15.000 | 16.330 | 54644 | 8688 | 8.24% |
| 2025-01-13 | 15.090 | 14.870 | -0.100 | -0.67% | 14.500 | 15.090 | 20857 | 3092 | 3.14% |
| 2025-01-10 | 15.860 | 14.970 | -1.070 | -6.67% | 14.920 | 16.350 | 37587 | 5891 | 5.67% |
| 2025-01-09 | 15.490 | 16.040 | 0.740 | 4.84% | 15.400 | 16.800 | 61252 | 9917 | 9.23% |
| 2025-01-08 | 15.000 | 15.300 | 0.010 | 0.07% | 14.550 | 15.660 | 30967 | 4658 | 4.67% |
| 2025-01-07 | 14.680 | 15.290 | 0.740 | 5.09% | 14.230 | 15.290 | 27248 | 3997 | 4.11% |
| 2025-01-06 | 14.500 | 14.550 | 0.160 | 1.11% | 14.180 | 14.800 | 24426 | 3550 | 3.68% |
| 2025-01-03 | 14.980 | 14.390 | -0.510 | -3.42% | 14.270 | 15.150 | 29978 | 4420 | 4.52% |
| 2025-01-02 | 15.300 | 14.900 | -0.510 | -3.31% | 14.560 | 15.660 | 32855 | 4958 | 4.95% |
| 2024-12-31 | 15.870 | 15.410 | -0.470 | -2.96% | 15.280 | 16.370 | 36459 | 5765 | 5.50% |
| 2024-12-30 | 16.930 | 15.880 | -1.300 | -7.57% | 15.690 | 17.170 | 45346 | 7375 | 6.84% |
| 2024-12-27 | 17.800 | 17.180 | -0.530 | -2.99% | 17.130 | 17.830 | 30156 | 5256 | 4.55% |
| 2024-12-26 | 17.600 | 17.710 | -0.240 | -1.34% | 17.290 | 18.180 | 30772 | 5464 | 4.64% |