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 | 17.020 | 16.660 | -1.000 | -5.66% | 16.300 | 17.440 | 45080 | 7597 | 8.78% |
| 2025-04-02 | 17.870 | 17.660 | -0.210 | -1.18% | 17.370 | 18.000 | 21712 | 3836 | 4.23% |
| 2025-04-01 | 17.800 | 17.870 | 0.070 | 0.39% | 17.700 | 18.390 | 22791 | 4105 | 4.44% |
| 2025-03-31 | 18.760 | 17.800 | -1.230 | -6.46% | 17.380 | 19.010 | 38369 | 6928 | 7.47% |
| 2025-03-28 | 17.910 | 19.030 | 0.860 | 4.73% | 17.910 | 19.600 | 62971 | 11905 | 12.27% |
| 2025-03-27 | 17.950 | 18.170 | -0.020 | -0.11% | 17.340 | 18.600 | 32635 | 5889 | 6.36% |
| 2025-03-26 | 18.300 | 18.190 | -0.110 | -0.60% | 17.930 | 18.980 | 37005 | 6833 | 7.21% |
| 2025-03-25 | 18.000 | 18.300 | 0.520 | 2.92% | 17.730 | 18.350 | 28952 | 5238 | 5.64% |
| 2025-03-24 | 17.590 | 17.780 | 0.290 | 1.66% | 16.790 | 17.800 | 22641 | 3925 | 4.41% |
| 2025-03-21 | 18.330 | 17.490 | -1.100 | -5.92% | 17.160 | 18.350 | 36446 | 6435 | 7.10% |
| 2025-03-20 | 20.010 | 18.590 | -1.870 | -9.14% | 18.590 | 20.340 | 52296 | 10178 | 10.19% |
| 2025-03-19 | 21.380 | 20.460 | -1.910 | -8.54% | 19.930 | 21.800 | 65245 | 13570 | 12.71% |
| 2025-03-18 | 20.820 | 22.370 | 1.820 | 8.86% | 19.930 | 22.370 | 87416 | 18752 | 17.03% |
| 2025-03-17 | 20.810 | 20.550 | 0.070 | 0.34% | 20.400 | 22.000 | 63669 | 13399 | 12.40% |
| 2025-03-14 | 19.880 | 20.480 | 0.600 | 3.02% | 18.890 | 20.600 | 69990 | 13789 | 13.63% |
| 2025-03-13 | 21.040 | 19.880 | 0.380 | 1.95% | 19.830 | 22.680 | 99382 | 21018 | 19.36% |
| 2025-03-12 | 19.300 | 19.500 | 0.030 | 0.15% | 19.300 | 19.890 | 39398 | 7725 | 7.68% |
| 2025-03-11 | 19.110 | 19.470 | -0.130 | -0.66% | 18.710 | 19.660 | 34767 | 6642 | 6.77% |
| 2025-03-10 | 18.460 | 19.600 | 0.940 | 5.04% | 18.450 | 19.770 | 45085 | 8662 | 8.78% |
| 2025-03-07 | 18.320 | 18.660 | 0.160 | 0.86% | 18.200 | 19.200 | 36547 | 6873 | 7.12% |
| 2025-03-06 | 19.500 | 18.500 | -0.560 | -2.94% | 18.300 | 19.500 | 39765 | 7416 | 7.75% |
| 2025-03-05 | 18.640 | 19.060 | 0.360 | 1.93% | 18.490 | 19.580 | 49435 | 9386 | 9.63% |
| 2025-03-04 | 17.760 | 18.700 | 0.930 | 5.23% | 17.540 | 18.950 | 52090 | 9631 | 10.15% |
| 2025-03-03 | 17.550 | 17.770 | 0.470 | 2.72% | 16.710 | 17.840 | 24743 | 4320 | 4.82% |
| 2025-02-28 | 17.900 | 17.300 | -0.480 | -2.70% | 17.260 | 18.350 | 33974 | 6098 | 6.62% |
| 2025-02-27 | 17.950 | 17.780 | -0.140 | -0.78% | 17.230 | 18.250 | 24415 | 4307 | 4.76% |
| 2025-02-26 | 17.870 | 17.920 | 0.240 | 1.36% | 17.690 | 18.160 | 22925 | 4099 | 4.47% |
| 2025-02-25 | 17.500 | 17.680 | -0.130 | -0.73% | 17.200 | 17.980 | 21346 | 3765 | 4.16% |
| 2025-02-24 | 18.280 | 17.810 | -0.400 | -2.20% | 17.700 | 18.580 | 29317 | 5289 | 5.71% |
| 2025-02-21 | 18.250 | 18.210 | 0.210 | 1.17% | 17.680 | 18.290 | 42542 | 7661 | 8.29% |
| 2025-02-20 | 17.800 | 18.000 | 0.740 | 4.29% | 17.350 | 18.830 | 59750 | 10868 | 11.64% |
| 2025-02-19 | 16.830 | 17.260 | 0.560 | 3.35% | 16.620 | 17.390 | 20568 | 3509 | 4.01% |
| 2025-02-18 | 17.880 | 16.700 | -1.020 | -5.76% | 16.610 | 17.880 | 24492 | 4216 | 4.77% |
| 2025-02-17 | 17.750 | 17.720 | 0.410 | 2.37% | 17.450 | 18.460 | 33690 | 6032 | 6.56% |
| 2025-02-14 | 17.570 | 17.310 | -0.010 | -0.06% | 16.810 | 17.570 | 25165 | 4317 | 4.90% |
| 2025-02-13 | 18.490 | 17.320 | -1.220 | -6.58% | 17.320 | 18.670 | 37696 | 6761 | 7.34% |
| 2025-02-12 | 17.910 | 18.540 | 0.290 | 1.59% | 17.790 | 18.880 | 43404 | 7969 | 8.46% |
| 2025-02-11 | 18.640 | 18.250 | 0.430 | 2.41% | 18.200 | 19.160 | 72905 | 13596 | 14.20% |
| 2025-02-10 | 17.260 | 17.820 | 0.490 | 2.83% | 17.100 | 17.910 | 42968 | 7515 | 8.37% |
| 2025-02-07 | 16.800 | 17.330 | 0.330 | 1.94% | 16.600 | 17.890 | 63744 | 10952 | 12.42% |
| 2025-02-06 | 15.700 | 17.000 | 1.460 | 9.40% | 15.450 | 17.160 | 41911 | 6945 | 8.16% |
| 2025-02-05 | 15.500 | 15.540 | 0.260 | 1.70% | 15.270 | 15.700 | 11453 | 1773 | 2.23% |
| 2025-01-27 | 15.970 | 15.280 | -0.710 | -4.44% | 15.250 | 16.490 | 16295 | 2577 | 3.17% |
| 2025-01-24 | 15.290 | 15.990 | 0.780 | 5.13% | 15.030 | 15.990 | 22336 | 3491 | 4.35% |
| 2025-01-23 | 15.610 | 15.210 | -0.170 | -1.11% | 15.210 | 16.100 | 17604 | 2763 | 3.43% |
| 2025-01-22 | 15.800 | 15.380 | -0.580 | -3.63% | 15.230 | 15.970 | 17243 | 2670 | 3.36% |
| 2025-01-21 | 16.100 | 15.960 | 0.000 | 0.00% | 15.500 | 16.140 | 19292 | 3063 | 3.76% |
| 2025-01-20 | 16.220 | 15.960 | -0.230 | -1.42% | 15.760 | 16.480 | 28707 | 4603 | 5.59% |
| 2025-01-17 | 16.500 | 16.190 | -0.770 | -4.54% | 16.050 | 16.560 | 46303 | 7532 | 9.02% |
| 2025-01-16 | 14.810 | 16.960 | 1.790 | 11.80% | 14.810 | 17.970 | 77073 | 12996 | 15.01% |
| 2025-01-15 | 15.350 | 15.170 | 0.040 | 0.26% | 14.850 | 15.690 | 24983 | 3812 | 4.87% |
| 2025-01-14 | 14.000 | 15.130 | 1.260 | 9.08% | 13.790 | 15.150 | 21708 | 3187 | 4.23% |
| 2025-01-13 | 14.360 | 13.870 | -0.660 | -4.54% | 13.810 | 14.500 | 12389 | 1748 | 2.41% |
| 2025-01-10 | 15.400 | 14.530 | -0.860 | -5.59% | 14.530 | 15.560 | 17976 | 2694 | 3.50% |
| 2025-01-09 | 14.950 | 15.390 | 0.290 | 1.92% | 14.950 | 16.090 | 22840 | 3554 | 4.45% |
| 2025-01-08 | 14.950 | 15.100 | 0.000 | 0.00% | 14.320 | 15.180 | 16289 | 2408 | 3.17% |
| 2025-01-07 | 14.700 | 15.100 | 0.520 | 3.57% | 14.410 | 15.100 | 14070 | 2084 | 2.74% |
| 2025-01-06 | 14.720 | 14.580 | -0.460 | -3.06% | 14.470 | 15.260 | 13948 | 2062 | 2.72% |
| 2025-01-03 | 14.560 | 15.040 | 0.650 | 4.52% | 14.310 | 15.440 | 26714 | 4007 | 5.20% |
| 2025-01-02 | 14.690 | 14.390 | -0.180 | -1.24% | 14.220 | 15.060 | 10780 | 1574 | 2.07% |
| 2024-12-31 | 14.740 | 14.570 | 0.020 | 0.14% | 14.300 | 15.280 | 19061 | 2813 | 3.65% |
| 2024-12-30 | 15.340 | 14.550 | -0.950 | -6.13% | 14.350 | 15.490 | 19457 | 2890 | 3.73% |
| 2024-12-27 | 16.220 | 15.500 | -0.550 | -3.43% | 15.500 | 16.680 | 23151 | 3733 | 4.44% |
| 2024-12-26 | 15.180 | 16.050 | 0.920 | 6.08% | 15.140 | 16.480 | 30478 | 4839 | 5.84% |
| 2024-12-25 | 16.000 | 15.130 | -1.040 | -6.43% | 15.000 | 16.400 | 20462 | 3160 | 3.92% |