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 | 15.960 | 16.460 | -0.020 | -0.12% | 15.800 | 17.050 | 40466 | 6652 | 2.96% |
| 2025-04-02 | 16.500 | 16.480 | -0.340 | -2.02% | 16.360 | 17.200 | 28887 | 4858 | 2.11% |
| 2025-04-01 | 17.030 | 16.820 | -0.460 | -2.66% | 16.650 | 17.240 | 43308 | 7308 | 3.17% |
| 2025-03-31 | 16.580 | 17.280 | 0.400 | 2.37% | 15.530 | 17.890 | 74720 | 12422 | 5.46% |
| 2025-03-28 | 18.240 | 16.880 | -1.890 | -10.07% | 16.760 | 18.850 | 66712 | 11765 | 4.88% |
| 2025-03-27 | 18.520 | 18.770 | 0.530 | 2.91% | 18.250 | 19.100 | 89420 | 16748 | 6.54% |
| 2025-03-26 | 17.890 | 18.240 | 0.010 | 0.05% | 17.450 | 18.360 | 52815 | 9470 | 3.86% |
| 2025-03-25 | 17.800 | 18.230 | 0.410 | 2.30% | 17.440 | 18.240 | 63359 | 11306 | 4.63% |
| 2025-03-24 | 17.310 | 17.820 | 0.510 | 2.95% | 16.740 | 17.890 | 54333 | 9373 | 3.97% |
| 2025-03-21 | 17.880 | 17.310 | -0.910 | -4.99% | 17.170 | 18.260 | 53950 | 9464 | 3.94% |
| 2025-03-20 | 18.990 | 18.220 | -0.540 | -2.88% | 18.140 | 19.090 | 61863 | 11521 | 4.52% |
| 2025-03-19 | 19.400 | 18.760 | -0.950 | -4.82% | 18.450 | 19.670 | 83347 | 15883 | 6.09% |
| 2025-03-18 | 20.160 | 19.710 | -0.880 | -4.27% | 19.430 | 20.600 | 121670 | 24135 | 8.89% |
| 2025-03-17 | 20.500 | 20.590 | -0.520 | -2.46% | 20.200 | 21.190 | 114295 | 23595 | 8.36% |
| 2025-03-14 | 22.040 | 21.110 | -2.610 | -11.00% | 20.500 | 23.000 | 196492 | 41713 | 14.36% |
| 2025-03-13 | 24.980 | 23.720 | -2.960 | -11.09% | 23.000 | 25.100 | 226672 | 54698 | 16.57% |
| 2025-03-12 | 21.930 | 26.680 | 6.150 | 29.96% | 21.660 | 26.680 | 311416 | 79146 | 22.77% |
| 2025-03-11 | 19.140 | 20.530 | 0.800 | 4.05% | 18.480 | 22.920 | 199324 | 40916 | 14.57% |
| 2025-03-10 | 17.880 | 19.730 | 0.830 | 4.39% | 17.810 | 20.880 | 159545 | 31045 | 11.66% |
| 2025-03-07 | 18.300 | 18.900 | -0.800 | -4.06% | 17.890 | 20.930 | 191221 | 36534 | 13.98% |
| 2025-03-06 | 16.120 | 19.700 | 4.540 | 29.95% | 15.450 | 19.700 | 251775 | 46537 | 18.41% |
| 2025-03-05 | 14.500 | 15.160 | 0.950 | 6.69% | 14.220 | 15.160 | 77284 | 11305 | 5.65% |
| 2025-03-04 | 13.630 | 14.210 | 0.410 | 2.97% | 13.550 | 14.220 | 43219 | 6035 | 3.16% |
| 2025-03-03 | 13.390 | 13.800 | 0.200 | 1.47% | 13.210 | 13.800 | 44392 | 6023 | 3.25% |
| 2025-02-28 | 14.760 | 13.600 | -0.890 | -6.14% | 13.570 | 14.790 | 52093 | 7287 | 3.81% |
| 2025-02-27 | 14.380 | 14.490 | -0.480 | -3.21% | 13.810 | 14.880 | 81249 | 11666 | 5.94% |
| 2025-02-26 | 15.110 | 14.970 | 0.010 | 0.07% | 14.410 | 15.890 | 93967 | 14089 | 6.87% |
| 2025-02-25 | 13.680 | 14.960 | 1.140 | 8.25% | 13.370 | 15.890 | 129105 | 19064 | 9.44% |
| 2025-02-24 | 14.000 | 13.820 | -1.130 | -7.56% | 13.710 | 14.400 | 102204 | 14294 | 7.47% |
| 2025-02-21 | 12.490 | 14.950 | 2.530 | 20.37% | 12.180 | 16.060 | 153206 | 22338 | 11.20% |
| 2025-02-20 | 11.890 | 12.420 | 0.610 | 5.17% | 11.810 | 12.460 | 36930 | 4508 | 2.70% |
| 2025-02-19 | 11.460 | 11.810 | 0.290 | 2.52% | 11.360 | 11.870 | 20097 | 2345 | 1.47% |
| 2025-02-18 | 12.230 | 11.520 | -0.760 | -6.19% | 11.440 | 12.300 | 19589 | 2326 | 1.43% |
| 2025-02-17 | 12.150 | 12.280 | 0.140 | 1.15% | 12.000 | 12.290 | 22923 | 2781 | 1.68% |
| 2025-02-14 | 12.550 | 12.140 | -0.510 | -4.03% | 11.880 | 12.550 | 28422 | 3461 | 2.08% |
| 2025-02-13 | 12.440 | 12.650 | 0.230 | 1.85% | 12.340 | 13.140 | 40432 | 5133 | 2.96% |
| 2025-02-12 | 12.280 | 12.420 | 0.050 | 0.40% | 12.100 | 12.560 | 27900 | 3448 | 2.04% |
| 2025-02-11 | 12.100 | 12.370 | 0.310 | 2.57% | 11.900 | 12.530 | 41863 | 5136 | 3.06% |
| 2025-02-10 | 12.130 | 12.060 | 0.070 | 0.58% | 11.800 | 12.130 | 31140 | 3722 | 2.28% |
| 2025-02-07 | 11.210 | 11.990 | 0.790 | 7.05% | 11.200 | 12.200 | 52392 | 6183 | 3.83% |
| 2025-02-06 | 10.550 | 11.200 | 0.590 | 5.56% | 10.380 | 11.270 | 27507 | 2995 | 2.01% |
| 2025-02-05 | 10.710 | 10.610 | -0.080 | -0.75% | 10.520 | 10.830 | 10989 | 1164 | 0.80% |
| 2025-01-27 | 10.890 | 10.690 | -0.200 | -1.84% | 10.680 | 11.080 | 9237 | 1005 | 0.68% |
| 2025-01-24 | 10.610 | 10.890 | 0.290 | 2.74% | 10.500 | 10.920 | 12521 | 1352 | 0.92% |
| 2025-01-23 | 10.740 | 10.600 | 0.020 | 0.19% | 10.600 | 11.040 | 12696 | 1375 | 0.93% |
| 2025-01-22 | 11.000 | 10.580 | -0.480 | -4.34% | 10.500 | 11.110 | 12089 | 1298 | 0.88% |
| 2025-01-21 | 10.980 | 11.060 | 0.220 | 2.03% | 10.820 | 11.110 | 10202 | 1118 | 0.75% |
| 2025-01-20 | 11.090 | 10.840 | -0.100 | -0.91% | 10.780 | 11.120 | 12900 | 1411 | 0.94% |
| 2025-01-17 | 11.200 | 10.940 | -0.280 | -2.50% | 10.890 | 11.200 | 16372 | 1802 | 1.20% |
| 2025-01-16 | 11.210 | 11.220 | 0.110 | 0.99% | 11.000 | 11.520 | 22306 | 2511 | 1.63% |
| 2025-01-15 | 11.120 | 11.110 | 0.100 | 0.91% | 10.910 | 11.580 | 37477 | 4224 | 2.74% |
| 2025-01-14 | 9.890 | 11.010 | 1.220 | 12.46% | 9.880 | 11.020 | 34149 | 3613 | 2.50% |
| 2025-01-13 | 10.010 | 9.790 | -0.220 | -2.20% | 9.700 | 10.010 | 9704 | 956 | 0.71% |
| 2025-01-10 | 10.510 | 10.010 | -0.470 | -4.48% | 10.000 | 10.570 | 16624 | 1706 | 1.22% |
| 2025-01-09 | 10.400 | 10.480 | 0.110 | 1.06% | 10.270 | 10.660 | 20967 | 2204 | 1.53% |
| 2025-01-08 | 10.280 | 10.370 | -0.080 | -0.77% | 10.000 | 10.480 | 20285 | 2085 | 1.48% |
| 2025-01-07 | 10.150 | 10.450 | 0.300 | 2.96% | 10.000 | 10.480 | 22151 | 2262 | 1.62% |
| 2025-01-06 | 9.800 | 10.150 | 0.280 | 2.84% | 9.660 | 10.200 | 21764 | 2179 | 1.59% |
| 2025-01-03 | 9.690 | 9.870 | 0.190 | 1.96% | 9.570 | 9.940 | 19945 | 1952 | 1.46% |
| 2025-01-02 | 9.850 | 9.680 | -0.080 | -0.82% | 9.510 | 9.940 | 16023 | 1559 | 1.17% |
| 2024-12-31 | 9.850 | 9.760 | 0.030 | 0.31% | 9.650 | 10.150 | 22531 | 2234 | 1.65% |
| 2024-12-30 | 10.490 | 9.730 | -0.720 | -6.89% | 9.730 | 10.490 | 22647 | 2258 | 1.66% |
| 2024-12-27 | 10.400 | 10.450 | 0.080 | 0.77% | 10.330 | 10.650 | 14612 | 1530 | 1.07% |
| 2024-12-26 | 10.390 | 10.370 | -0.030 | -0.29% | 10.270 | 10.610 | 15054 | 1576 | 1.10% |
| 2024-12-25 | 11.220 | 10.400 | -0.750 | -6.73% | 10.400 | 11.220 | 20739 | 2203 | 1.52% |