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 | 18.310 | 17.930 | -0.420 | -2.29% | 17.880 | 18.430 | 12334 | 2226 | 1.42% |
| 2025-04-02 | 18.140 | 18.350 | 0.200 | 1.10% | 17.810 | 18.350 | 16493 | 2996 | 1.90% |
| 2025-04-01 | 17.780 | 18.150 | 0.750 | 4.31% | 17.510 | 18.390 | 25562 | 4610 | 2.94% |
| 2025-03-31 | 17.070 | 17.400 | 0.150 | 0.87% | 16.760 | 17.590 | 18654 | 3191 | 2.15% |
| 2025-03-28 | 17.750 | 17.250 | -0.680 | -3.79% | 17.170 | 18.260 | 17474 | 3087 | 2.01% |
| 2025-03-27 | 17.780 | 17.930 | 0.150 | 0.84% | 17.330 | 18.200 | 20763 | 3715 | 2.39% |
| 2025-03-26 | 18.000 | 17.780 | 0.000 | 0.00% | 17.620 | 18.630 | 29987 | 5461 | 3.45% |
| 2025-03-25 | 17.500 | 17.780 | 0.350 | 2.01% | 17.220 | 17.860 | 27637 | 4859 | 3.18% |
| 2025-03-24 | 16.930 | 17.430 | 0.650 | 3.87% | 16.550 | 17.450 | 29470 | 5013 | 3.39% |
| 2025-03-21 | 17.500 | 16.780 | -2.020 | -10.74% | 16.700 | 17.920 | 62084 | 10664 | 7.15% |
| 2025-03-20 | 20.510 | 18.800 | -0.870 | -4.42% | 18.800 | 20.540 | 50927 | 10011 | 5.86% |
| 2025-03-19 | 21.600 | 19.670 | -2.630 | -11.79% | 19.560 | 21.600 | 83399 | 17147 | 9.60% |
| 2025-03-18 | 20.300 | 22.300 | 1.840 | 8.99% | 20.000 | 22.300 | 107449 | 22880 | 12.37% |
| 2025-03-17 | 21.050 | 20.460 | 0.480 | 2.40% | 20.100 | 21.360 | 79321 | 16356 | 9.13% |
| 2025-03-14 | 19.090 | 19.980 | 0.730 | 3.79% | 18.880 | 19.980 | 48157 | 9457 | 5.55% |
| 2025-03-13 | 19.830 | 19.250 | -0.310 | -1.58% | 18.300 | 19.950 | 41181 | 7843 | 4.74% |
| 2025-03-12 | 20.400 | 19.560 | -0.520 | -2.59% | 19.450 | 20.480 | 43086 | 8546 | 4.96% |
| 2025-03-11 | 19.700 | 20.080 | -0.270 | -1.33% | 19.300 | 20.300 | 46075 | 9142 | 5.31% |
| 2025-03-10 | 19.380 | 20.350 | 0.760 | 3.88% | 19.180 | 20.480 | 61268 | 12082 | 7.05% |
| 2025-03-07 | 19.000 | 19.590 | 0.360 | 1.87% | 18.780 | 20.900 | 74806 | 14864 | 8.61% |
| 2025-03-06 | 19.200 | 19.230 | -0.290 | -1.49% | 18.740 | 19.590 | 60787 | 11655 | 7.00% |
| 2025-03-05 | 18.930 | 19.520 | 0.750 | 4.00% | 18.340 | 19.690 | 74624 | 14314 | 13.18% |
| 2025-03-04 | 17.930 | 18.770 | 0.470 | 2.57% | 17.820 | 18.770 | 43221 | 7961 | 7.63% |
| 2025-03-03 | 17.500 | 18.300 | 0.170 | 0.94% | 17.500 | 18.750 | 42816 | 7744 | 7.56% |
| 2025-02-28 | 18.970 | 18.130 | -0.720 | -3.82% | 18.130 | 19.620 | 58578 | 11100 | 10.34% |
| 2025-02-27 | 19.190 | 18.850 | -0.600 | -3.08% | 18.120 | 19.430 | 79509 | 14841 | 14.04% |
| 2025-02-26 | 19.800 | 19.450 | -0.540 | -2.70% | 18.970 | 20.900 | 113464 | 22291 | 20.03% |
| 2025-02-25 | 18.500 | 19.990 | 1.800 | 9.90% | 18.280 | 22.010 | 154150 | 31616 | 27.22% |
| 2025-02-24 | 18.480 | 18.190 | -0.300 | -1.62% | 17.650 | 18.490 | 51703 | 9314 | 9.13% |
| 2025-02-21 | 17.500 | 18.490 | 0.880 | 5.00% | 17.100 | 18.560 | 62113 | 11239 | 10.97% |
| 2025-02-20 | 17.760 | 17.610 | 0.030 | 0.17% | 17.510 | 18.170 | 45913 | 8167 | 8.11% |
| 2025-02-19 | 17.190 | 17.580 | 0.410 | 2.39% | 17.100 | 17.620 | 37390 | 6486 | 6.60% |
| 2025-02-18 | 18.590 | 17.170 | -1.480 | -7.94% | 17.020 | 18.610 | 61645 | 10924 | 10.88% |
| 2025-02-17 | 18.000 | 18.650 | 0.670 | 3.73% | 17.850 | 18.950 | 65685 | 12116 | 11.60% |
| 2025-02-14 | 17.810 | 17.980 | -0.220 | -1.21% | 17.600 | 18.310 | 59322 | 10656 | 10.47% |
| 2025-02-13 | 19.700 | 18.200 | -1.300 | -6.67% | 17.980 | 19.700 | 99336 | 18352 | 17.54% |
| 2025-02-12 | 21.000 | 19.500 | -1.850 | -8.67% | 19.300 | 21.000 | 137369 | 27216 | 24.26% |
| 2025-02-11 | 17.010 | 21.350 | 4.920 | 29.95% | 16.310 | 21.350 | 149462 | 28867 | 26.39% |
| 2025-02-10 | 15.390 | 16.430 | 1.380 | 9.17% | 15.010 | 16.440 | 50879 | 7950 | 8.98% |
| 2025-02-07 | 14.450 | 15.050 | 0.590 | 4.08% | 14.310 | 15.500 | 40566 | 6062 | 7.16% |
| 2025-02-06 | 13.990 | 14.460 | 0.570 | 4.10% | 13.730 | 14.460 | 23333 | 3324 | 4.12% |
| 2025-02-05 | 13.700 | 13.890 | 0.270 | 1.98% | 13.650 | 14.100 | 10669 | 1477 | 1.88% |
| 2025-01-27 | 14.150 | 13.620 | -0.310 | -2.23% | 13.500 | 14.150 | 11009 | 1515 | 1.94% |
| 2025-01-24 | 13.660 | 13.930 | 0.220 | 1.60% | 13.460 | 14.150 | 14191 | 1977 | 2.51% |
| 2025-01-23 | 13.830 | 13.710 | 0.090 | 0.66% | 13.650 | 14.240 | 14815 | 2068 | 2.62% |
| 2025-01-22 | 13.880 | 13.620 | -0.330 | -2.37% | 13.530 | 13.890 | 10043 | 1371 | 1.77% |
| 2025-01-21 | 14.190 | 13.950 | -0.150 | -1.06% | 13.810 | 14.290 | 10466 | 1457 | 1.85% |
| 2025-01-20 | 14.130 | 14.100 | -0.210 | -1.47% | 13.780 | 14.500 | 22884 | 3228 | 4.04% |
| 2025-01-17 | 13.950 | 14.310 | 0.410 | 2.95% | 13.810 | 14.480 | 34588 | 4920 | 6.11% |
| 2025-01-16 | 13.670 | 13.900 | 0.480 | 3.58% | 13.400 | 13.940 | 23986 | 3301 | 4.24% |
| 2025-01-15 | 13.320 | 13.420 | 0.000 | 0.00% | 13.300 | 13.890 | 22468 | 3045 | 3.97% |
| 2025-01-14 | 12.450 | 13.420 | 1.120 | 9.11% | 12.400 | 13.420 | 24353 | 3175 | 4.30% |
| 2025-01-13 | 12.400 | 12.300 | -0.650 | -5.02% | 12.270 | 12.680 | 11639 | 1448 | 2.06% |
| 2025-01-10 | 13.420 | 12.950 | -0.580 | -4.29% | 12.920 | 13.540 | 15508 | 2044 | 2.74% |
| 2025-01-09 | 13.090 | 13.530 | 0.440 | 3.36% | 13.090 | 13.770 | 26325 | 3554 | 4.65% |
| 2025-01-08 | 13.100 | 13.090 | -0.210 | -1.58% | 12.630 | 13.300 | 18162 | 2356 | 3.21% |
| 2025-01-07 | 12.910 | 13.300 | 0.190 | 1.45% | 12.500 | 13.400 | 23340 | 3024 | 4.12% |
| 2025-01-06 | 13.920 | 13.110 | -0.630 | -4.59% | 12.800 | 13.920 | 28130 | 3718 | 4.97% |
| 2025-01-03 | 12.800 | 13.740 | 1.060 | 8.36% | 12.410 | 13.990 | 49619 | 6669 | 8.76% |
| 2025-01-02 | 12.970 | 12.680 | 0.050 | 0.40% | 12.450 | 13.370 | 16251 | 2080 | 2.87% |
| 2024-12-31 | 12.340 | 12.630 | 0.610 | 5.07% | 12.040 | 13.200 | 25451 | 3226 | 4.49% |
| 2024-12-30 | 12.470 | 12.020 | -0.420 | -3.38% | 12.010 | 12.580 | 9075 | 1116 | 1.60% |
| 2024-12-27 | 12.550 | 12.440 | 0.070 | 0.57% | 12.310 | 12.680 | 6390 | 800 | 1.13% |
| 2024-12-26 | 12.200 | 12.370 | 0.180 | 1.48% | 12.070 | 12.710 | 9743 | 1213 | 1.72% |