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 | 17.260 | 17.680 | 0.320 | 1.84% | 16.960 | 17.780 | 22856 | 3963 | 2.82% |
| 2025-04-02 | 16.670 | 17.360 | 0.930 | 5.66% | 16.440 | 17.620 | 25273 | 4347 | 3.12% |
| 2025-04-01 | 16.200 | 16.430 | 0.240 | 1.48% | 16.200 | 16.660 | 11492 | 1893 | 1.42% |
| 2025-03-31 | 16.500 | 16.190 | -0.510 | -3.05% | 15.950 | 16.500 | 15060 | 2436 | 1.86% |
| 2025-03-28 | 17.510 | 16.700 | -0.990 | -5.60% | 16.680 | 17.730 | 18457 | 3163 | 2.28% |
| 2025-03-27 | 17.480 | 17.690 | 0.080 | 0.45% | 17.010 | 17.750 | 19576 | 3409 | 2.41% |
| 2025-03-26 | 18.190 | 17.610 | -0.370 | -2.06% | 17.550 | 18.190 | 24735 | 4403 | 3.05% |
| 2025-03-25 | 16.750 | 17.980 | 1.170 | 6.96% | 16.610 | 17.980 | 36685 | 6368 | 4.52% |
| 2025-03-24 | 16.930 | 16.810 | -0.400 | -2.32% | 15.920 | 17.440 | 30214 | 4998 | 3.73% |
| 2025-03-21 | 18.020 | 17.210 | -0.600 | -3.37% | 17.000 | 18.200 | 20774 | 3630 | 2.56% |
| 2025-03-20 | 18.600 | 17.810 | -0.440 | -2.41% | 17.430 | 18.600 | 30566 | 5502 | 3.77% |
| 2025-03-19 | 19.660 | 18.250 | -1.420 | -7.22% | 18.200 | 19.660 | 45878 | 8644 | 5.66% |
| 2025-03-18 | 19.400 | 19.670 | 0.340 | 1.76% | 19.020 | 19.750 | 46483 | 9056 | 5.73% |
| 2025-03-17 | 19.890 | 19.330 | -0.300 | -1.53% | 19.220 | 19.890 | 56555 | 11030 | 6.97% |
| 2025-03-14 | 20.580 | 19.630 | -1.370 | -6.52% | 18.970 | 21.000 | 87553 | 17265 | 10.80% |
| 2025-03-13 | 22.510 | 21.000 | -3.000 | -12.50% | 21.000 | 23.000 | 117023 | 25831 | 14.43% |
| 2025-03-12 | 19.550 | 24.000 | 3.380 | 16.39% | 18.620 | 24.780 | 159245 | 32646 | 19.63% |
| 2025-03-11 | 20.900 | 20.620 | 1.380 | 7.17% | 19.810 | 23.090 | 170932 | 36224 | 21.08% |
| 2025-03-10 | 15.610 | 19.240 | 4.440 | 30.00% | 15.600 | 19.240 | 96809 | 17812 | 11.94% |
| 2025-03-07 | 14.380 | 14.800 | 0.310 | 2.14% | 14.320 | 15.280 | 36674 | 5476 | 4.52% |
| 2025-03-06 | 14.840 | 14.490 | -0.330 | -2.23% | 14.270 | 14.910 | 26031 | 3793 | 3.21% |
| 2025-03-05 | 14.550 | 14.820 | 0.280 | 1.93% | 14.110 | 14.870 | 32505 | 4727 | 4.01% |
| 2025-03-04 | 13.860 | 14.540 | 0.640 | 4.60% | 13.760 | 14.620 | 34181 | 4890 | 4.21% |
| 2025-03-03 | 13.600 | 13.900 | 0.450 | 3.35% | 13.400 | 13.950 | 17661 | 2433 | 2.18% |
| 2025-02-28 | 13.860 | 13.450 | -0.530 | -3.79% | 13.410 | 14.170 | 23704 | 3274 | 2.92% |
| 2025-02-27 | 14.100 | 13.980 | -0.180 | -1.27% | 13.560 | 14.340 | 24411 | 3398 | 3.01% |
| 2025-02-26 | 13.920 | 14.160 | 0.420 | 3.06% | 13.900 | 14.690 | 36716 | 5241 | 4.53% |
| 2025-02-25 | 13.380 | 13.740 | 0.290 | 2.16% | 13.070 | 14.090 | 26422 | 3613 | 3.26% |
| 2025-02-24 | 13.650 | 13.450 | -0.220 | -1.61% | 13.270 | 13.800 | 19163 | 2593 | 2.36% |
| 2025-02-21 | 13.750 | 13.670 | 0.030 | 0.22% | 13.480 | 13.960 | 21075 | 2891 | 2.60% |
| 2025-02-20 | 13.380 | 13.640 | 0.290 | 2.17% | 13.100 | 13.720 | 20375 | 2745 | 2.51% |
| 2025-02-19 | 12.870 | 13.350 | 0.610 | 4.79% | 12.670 | 13.370 | 17222 | 2261 | 2.12% |
| 2025-02-18 | 13.450 | 12.740 | -0.720 | -5.35% | 12.700 | 13.470 | 14011 | 1838 | 1.73% |
| 2025-02-17 | 13.060 | 13.460 | 0.500 | 3.86% | 12.810 | 13.460 | 17055 | 2259 | 2.10% |
| 2025-02-14 | 13.090 | 12.960 | -0.210 | -1.59% | 12.900 | 13.390 | 18027 | 2356 | 2.22% |
| 2025-02-13 | 13.870 | 13.170 | -0.550 | -4.01% | 13.170 | 13.960 | 24787 | 3376 | 3.06% |
| 2025-02-12 | 13.700 | 13.720 | -0.570 | -3.99% | 13.550 | 14.080 | 36963 | 5075 | 4.56% |
| 2025-02-11 | 12.620 | 14.290 | 1.710 | 13.59% | 12.360 | 15.080 | 60961 | 8437 | 7.52% |
| 2025-02-10 | 12.400 | 12.580 | 0.180 | 1.45% | 12.210 | 12.590 | 13971 | 1732 | 1.72% |
| 2025-02-07 | 12.040 | 12.400 | 0.300 | 2.48% | 12.040 | 12.800 | 19643 | 2442 | 2.42% |
| 2025-02-06 | 11.380 | 12.100 | 0.800 | 7.08% | 11.230 | 12.200 | 15692 | 1851 | 1.93% |
| 2025-02-05 | 11.700 | 11.300 | -0.100 | -0.88% | 11.220 | 11.700 | 5088 | 578 | 0.63% |
| 2025-01-27 | 11.910 | 11.400 | -0.490 | -4.12% | 11.370 | 12.070 | 9784 | 1135 | 1.21% |
| 2025-01-24 | 12.000 | 11.890 | -0.090 | -0.75% | 11.700 | 12.050 | 14836 | 1757 | 1.83% |
| 2025-01-23 | 12.330 | 11.980 | -0.270 | -2.20% | 11.910 | 12.700 | 13349 | 1646 | 1.65% |
| 2025-01-22 | 12.030 | 12.250 | 0.150 | 1.24% | 11.750 | 12.500 | 19935 | 2430 | 2.46% |
| 2025-01-21 | 12.360 | 12.100 | -0.140 | -1.14% | 11.770 | 12.460 | 19706 | 2368 | 2.43% |
| 2025-01-20 | 12.840 | 12.240 | -0.500 | -3.92% | 12.120 | 13.500 | 31006 | 3996 | 3.82% |
| 2025-01-17 | 12.240 | 12.740 | 0.570 | 4.68% | 11.830 | 12.880 | 24445 | 3006 | 3.01% |
| 2025-01-16 | 11.900 | 12.170 | -0.030 | -0.25% | 11.820 | 13.000 | 38317 | 4777 | 4.72% |
| 2025-01-15 | 11.200 | 12.200 | 1.040 | 9.32% | 11.000 | 12.660 | 34818 | 4112 | 4.29% |
| 2025-01-14 | 10.400 | 11.160 | 0.880 | 8.56% | 10.350 | 11.230 | 11392 | 1233 | 1.40% |
| 2025-01-13 | 10.400 | 10.280 | -0.420 | -3.93% | 10.270 | 10.670 | 6660 | 692 | 0.82% |
| 2025-01-10 | 11.190 | 10.700 | -0.520 | -4.63% | 10.700 | 11.390 | 7830 | 864 | 0.97% |
| 2025-01-09 | 10.990 | 11.220 | 0.230 | 2.09% | 10.760 | 11.400 | 10956 | 1226 | 1.35% |
| 2025-01-08 | 10.820 | 10.990 | 0.160 | 1.48% | 10.580 | 11.000 | 9139 | 987 | 1.13% |
| 2025-01-07 | 10.480 | 10.830 | 0.250 | 2.36% | 10.400 | 10.890 | 8834 | 940 | 1.09% |
| 2025-01-06 | 10.320 | 10.580 | 0.250 | 2.42% | 10.140 | 10.600 | 6866 | 715 | 0.85% |
| 2025-01-03 | 10.400 | 10.330 | 0.080 | 0.78% | 10.180 | 10.490 | 6248 | 645 | 0.77% |
| 2025-01-02 | 10.520 | 10.250 | -0.180 | -1.73% | 10.120 | 10.710 | 5486 | 571 | 0.68% |
| 2024-12-31 | 10.570 | 10.430 | 0.000 | 0.00% | 10.390 | 10.960 | 9043 | 959 | 1.11% |
| 2024-12-30 | 10.910 | 10.430 | -0.470 | -4.31% | 10.300 | 11.000 | 7467 | 790 | 0.92% |
| 2024-12-27 | 10.960 | 10.900 | 0.020 | 0.18% | 10.810 | 11.130 | 6573 | 721 | 0.81% |
| 2024-12-26 | 11.030 | 10.880 | -0.020 | -0.18% | 10.850 | 11.160 | 7648 | 843 | 0.94% |
| 2024-12-25 | 11.350 | 10.900 | -0.450 | -3.96% | 10.850 | 11.350 | 6816 | 750 | 0.84% |