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 | 16.380 | 16.730 | 0.520 | 3.21% | 16.110 | 16.810 | 35041 | 5787 | 6.81% |
| 2025-04-02 | 16.540 | 16.210 | -0.340 | -2.05% | 16.180 | 16.800 | 24638 | 4038 | 4.79% |
| 2025-04-01 | 16.000 | 16.550 | 0.510 | 3.18% | 15.980 | 16.750 | 34639 | 5693 | 6.73% |
| 2025-03-31 | 15.790 | 16.040 | 0.220 | 1.39% | 15.410 | 16.650 | 32147 | 5174 | 6.25% |
| 2025-03-28 | 16.880 | 15.820 | -0.720 | -4.35% | 15.800 | 16.970 | 31988 | 5246 | 6.22% |
| 2025-03-27 | 16.720 | 16.540 | -0.570 | -3.33% | 16.500 | 17.100 | 31259 | 5224 | 6.08% |
| 2025-03-26 | 17.460 | 17.110 | -0.600 | -3.39% | 17.010 | 17.880 | 43365 | 7515 | 8.43% |
| 2025-03-25 | 17.000 | 17.710 | 0.650 | 3.81% | 16.800 | 17.970 | 65610 | 11527 | 12.76% |
| 2025-03-24 | 16.470 | 17.060 | 0.860 | 5.31% | 16.040 | 17.200 | 48101 | 8030 | 9.35% |
| 2025-03-21 | 16.400 | 16.200 | -0.910 | -5.32% | 16.020 | 16.940 | 53942 | 8878 | 10.49% |
| 2025-03-20 | 18.360 | 17.110 | -2.090 | -10.89% | 17.070 | 18.790 | 99750 | 17897 | 19.39% |
| 2025-03-19 | 18.200 | 19.200 | 0.510 | 2.73% | 18.020 | 19.980 | 113069 | 21569 | 21.98% |
| 2025-03-18 | 19.050 | 18.690 | -0.560 | -2.91% | 18.570 | 19.790 | 67289 | 12840 | 13.08% |
| 2025-03-17 | 18.980 | 19.250 | 0.290 | 1.53% | 18.400 | 19.680 | 75979 | 14403 | 14.77% |
| 2025-03-14 | 18.480 | 18.960 | 0.210 | 1.12% | 18.000 | 19.400 | 97917 | 18078 | 19.04% |
| 2025-03-13 | 17.600 | 18.750 | 0.960 | 5.40% | 17.300 | 19.610 | 125424 | 23331 | 24.38% |
| 2025-03-12 | 17.480 | 17.790 | 0.380 | 2.18% | 17.290 | 18.390 | 78957 | 14173 | 15.35% |
| 2025-03-11 | 17.000 | 17.410 | 0.070 | 0.40% | 16.830 | 17.410 | 33849 | 5794 | 6.58% |
| 2025-03-10 | 16.700 | 17.340 | 0.530 | 3.15% | 16.700 | 17.600 | 50242 | 8604 | 9.77% |
| 2025-03-07 | 17.400 | 16.810 | -0.790 | -4.49% | 16.680 | 17.640 | 64901 | 11156 | 12.62% |
| 2025-03-06 | 17.940 | 17.600 | -0.400 | -2.22% | 17.090 | 18.190 | 96675 | 16996 | 18.79% |
| 2025-03-05 | 18.240 | 18.000 | 0.250 | 1.41% | 17.500 | 21.040 | 161231 | 30910 | 31.34% |
| 2025-03-04 | 16.650 | 17.750 | 0.780 | 4.60% | 16.320 | 17.900 | 90668 | 15587 | 17.63% |
| 2025-03-03 | 16.070 | 16.970 | 0.680 | 4.17% | 16.070 | 17.400 | 85963 | 14414 | 16.71% |
| 2025-02-28 | 16.070 | 16.290 | 0.100 | 0.62% | 15.700 | 16.770 | 69816 | 11391 | 13.57% |
| 2025-02-27 | 15.800 | 16.190 | 0.380 | 2.40% | 15.620 | 16.290 | 52498 | 8399 | 10.21% |
| 2025-02-26 | 15.930 | 15.810 | 0.070 | 0.44% | 15.580 | 16.000 | 36031 | 5681 | 7.00% |
| 2025-02-25 | 15.660 | 15.740 | -0.580 | -3.55% | 15.560 | 16.260 | 41320 | 6536 | 8.03% |
| 2025-02-24 | 16.440 | 16.320 | -0.440 | -2.63% | 16.000 | 16.890 | 59914 | 9843 | 11.65% |
| 2025-02-21 | 16.280 | 16.760 | 0.850 | 5.34% | 16.000 | 16.950 | 90397 | 14932 | 17.57% |
| 2025-02-20 | 15.980 | 15.910 | -0.280 | -1.73% | 15.580 | 16.170 | 60462 | 9557 | 11.75% |
| 2025-02-19 | 15.040 | 16.190 | 0.170 | 1.06% | 15.000 | 16.480 | 84616 | 13176 | 16.45% |
| 2025-02-18 | 16.800 | 16.020 | 0.030 | 0.19% | 16.010 | 18.600 | 122578 | 21320 | 23.83% |
| 2025-02-17 | 15.480 | 15.990 | 0.730 | 4.78% | 15.440 | 16.340 | 67507 | 10745 | 13.12% |
| 2025-02-14 | 15.510 | 15.260 | -0.560 | -3.54% | 15.060 | 15.750 | 55803 | 8543 | 10.85% |
| 2025-02-13 | 16.000 | 15.820 | -1.130 | -6.67% | 15.570 | 16.580 | 84136 | 13497 | 16.36% |
| 2025-02-12 | 15.200 | 16.950 | 2.080 | 13.99% | 15.090 | 18.680 | 135614 | 23029 | 26.36% |
| 2025-02-11 | 15.120 | 14.870 | -0.130 | -0.87% | 14.500 | 15.470 | 72862 | 10899 | 14.16% |
| 2025-02-10 | 14.500 | 15.000 | 1.120 | 8.07% | 14.110 | 15.000 | 72841 | 10616 | 14.16% |
| 2025-02-07 | 13.450 | 13.880 | 0.480 | 3.58% | 13.310 | 14.190 | 56222 | 7740 | 10.93% |
| 2025-02-06 | 12.960 | 13.400 | 0.590 | 4.61% | 12.520 | 13.440 | 45442 | 5899 | 8.83% |
| 2025-02-05 | 13.040 | 12.810 | -0.250 | -1.91% | 12.740 | 13.510 | 31671 | 4104 | 6.16% |
| 2025-01-27 | 13.770 | 13.060 | -0.800 | -5.77% | 13.000 | 14.150 | 31550 | 4255 | 6.13% |
| 2025-01-24 | 13.950 | 13.860 | -0.260 | -1.84% | 13.780 | 14.280 | 41344 | 5774 | 8.04% |
| 2025-01-23 | 14.510 | 14.120 | -0.310 | -2.15% | 14.020 | 15.120 | 53500 | 7801 | 10.40% |
| 2025-01-22 | 14.090 | 14.430 | 0.470 | 3.37% | 14.010 | 15.150 | 70559 | 10337 | 13.72% |
| 2025-01-21 | 14.610 | 13.960 | -0.390 | -2.72% | 13.800 | 14.650 | 30219 | 4239 | 5.87% |
| 2025-01-20 | 14.000 | 14.350 | 0.490 | 3.54% | 14.000 | 14.810 | 37151 | 5342 | 7.22% |
| 2025-01-17 | 14.030 | 13.860 | -0.310 | -2.19% | 13.860 | 14.190 | 19413 | 2712 | 3.77% |
| 2025-01-16 | 14.300 | 14.170 | 0.080 | 0.57% | 13.910 | 14.550 | 31459 | 4481 | 6.12% |
| 2025-01-15 | 14.030 | 14.090 | -0.210 | -1.47% | 13.890 | 14.730 | 47944 | 6870 | 9.32% |
| 2025-01-14 | 13.500 | 14.300 | 1.220 | 9.33% | 13.040 | 14.380 | 53348 | 7385 | 10.37% |
| 2025-01-13 | 13.600 | 13.080 | -0.820 | -5.90% | 12.950 | 13.950 | 43309 | 5777 | 8.42% |
| 2025-01-10 | 15.030 | 13.900 | -1.820 | -11.58% | 13.730 | 15.660 | 63175 | 9338 | 12.28% |
| 2025-01-09 | 15.400 | 15.720 | 0.170 | 1.09% | 15.150 | 16.350 | 73899 | 11703 | 14.37% |
| 2025-01-08 | 15.690 | 15.550 | -0.410 | -2.57% | 14.800 | 15.710 | 71895 | 10986 | 13.98% |
| 2025-01-07 | 14.760 | 15.960 | 0.660 | 4.31% | 14.510 | 15.980 | 89945 | 13877 | 17.49% |
| 2025-01-06 | 14.100 | 15.300 | 1.120 | 7.90% | 13.510 | 15.890 | 91993 | 13739 | 17.88% |
| 2025-01-03 | 14.970 | 14.180 | -0.820 | -5.47% | 14.000 | 15.180 | 51489 | 7518 | 10.01% |
| 2025-01-02 | 15.000 | 15.000 | -0.100 | -0.66% | 14.510 | 15.380 | 44498 | 6670 | 9.75% |
| 2024-12-31 | 14.950 | 15.100 | 0.400 | 2.72% | 14.500 | 15.600 | 68323 | 10321 | 14.98% |
| 2024-12-30 | 15.670 | 14.700 | -1.460 | -9.03% | 14.600 | 16.000 | 78369 | 11927 | 17.18% |
| 2024-12-27 | 17.300 | 16.160 | -1.090 | -6.32% | 16.000 | 17.990 | 91383 | 15561 | 20.03% |
| 2024-12-26 | 15.790 | 17.250 | 1.170 | 7.28% | 15.550 | 17.430 | 104840 | 17586 | 22.98% |
| 2024-12-25 | 16.310 | 16.080 | -0.950 | -5.58% | 15.500 | 16.980 | 93533 | 15014 | 20.50% |