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 | 17.340 | 17.980 | 0.760 | 4.41% | 17.120 | 18.000 | 61102 | 10766 | 13.55% |
| 2025-04-02 | 17.290 | 17.220 | -0.280 | -1.60% | 16.990 | 18.000 | 48094 | 8361 | 10.67% |
| 2025-04-01 | 16.780 | 17.500 | 0.780 | 4.67% | 16.580 | 17.850 | 61903 | 10694 | 13.73% |
| 2025-03-31 | 15.920 | 16.720 | 0.820 | 5.16% | 15.420 | 17.000 | 50156 | 8298 | 11.13% |
| 2025-03-28 | 16.710 | 15.900 | -0.710 | -4.27% | 15.900 | 16.940 | 32095 | 5260 | 7.12% |
| 2025-03-27 | 17.110 | 16.610 | -0.890 | -5.09% | 16.500 | 17.500 | 51522 | 8679 | 11.43% |
| 2025-03-26 | 17.890 | 17.500 | -0.750 | -4.11% | 17.200 | 18.800 | 70000 | 12499 | 15.53% |
| 2025-03-25 | 17.550 | 18.250 | 0.630 | 3.58% | 17.100 | 18.980 | 99793 | 18150 | 22.14% |
| 2025-03-24 | 16.700 | 17.620 | 1.190 | 7.24% | 16.050 | 17.800 | 72492 | 12374 | 16.08% |
| 2025-03-21 | 16.250 | 16.430 | 0.050 | 0.31% | 15.780 | 16.680 | 38327 | 6240 | 8.50% |
| 2025-03-20 | 17.020 | 16.380 | -0.970 | -5.59% | 16.300 | 17.350 | 58703 | 9842 | 13.02% |
| 2025-03-19 | 17.900 | 17.350 | -1.040 | -5.66% | 17.350 | 18.890 | 63407 | 11512 | 14.07% |
| 2025-03-18 | 19.090 | 18.390 | -0.750 | -3.92% | 18.260 | 19.680 | 73828 | 13865 | 16.38% |
| 2025-03-17 | 18.800 | 19.140 | 0.200 | 1.06% | 18.200 | 19.600 | 79868 | 15048 | 17.72% |
| 2025-03-14 | 18.500 | 18.940 | -0.860 | -4.34% | 18.060 | 19.500 | 99062 | 18456 | 21.97% |
| 2025-03-13 | 17.090 | 19.800 | 2.310 | 13.21% | 17.040 | 19.800 | 139118 | 25559 | 30.86% |
| 2025-03-12 | 16.960 | 17.490 | 0.920 | 5.55% | 16.610 | 17.970 | 116472 | 20271 | 25.84% |
| 2025-03-11 | 16.470 | 16.570 | -0.100 | -0.60% | 16.100 | 16.700 | 45114 | 7398 | 10.01% |
| 2025-03-10 | 16.080 | 16.670 | 0.310 | 1.89% | 16.080 | 16.830 | 58134 | 9576 | 12.90% |
| 2025-03-07 | 17.210 | 16.360 | -1.120 | -6.41% | 16.300 | 17.210 | 103424 | 17337 | 22.94% |
| 2025-03-06 | 18.200 | 17.480 | -0.570 | -3.16% | 16.660 | 18.590 | 158115 | 27569 | 35.07% |
| 2025-03-05 | 20.010 | 18.050 | 1.020 | 5.99% | 17.800 | 22.130 | 201750 | 42036 | 44.75% |
| 2025-03-04 | 14.880 | 17.030 | 1.530 | 9.87% | 14.100 | 17.280 | 126531 | 19182 | 28.07% |
| 2025-03-03 | 13.820 | 15.500 | 1.580 | 11.35% | 13.330 | 15.680 | 131463 | 19202 | 29.16% |
| 2025-02-28 | 13.010 | 13.920 | 0.720 | 5.45% | 12.750 | 14.380 | 109418 | 14913 | 24.27% |
| 2025-02-27 | 12.860 | 13.200 | 0.480 | 3.77% | 12.620 | 13.380 | 52742 | 6842 | 11.70% |
| 2025-02-26 | 12.620 | 12.720 | 0.100 | 0.79% | 12.620 | 12.900 | 28100 | 3575 | 6.23% |
| 2025-02-25 | 12.870 | 12.620 | -0.470 | -3.59% | 12.540 | 12.990 | 34216 | 4361 | 7.59% |
| 2025-02-24 | 13.360 | 13.090 | -0.520 | -3.82% | 12.930 | 13.800 | 63816 | 8453 | 14.16% |
| 2025-02-21 | 13.240 | 13.610 | 0.690 | 5.34% | 13.040 | 13.690 | 85322 | 11478 | 18.93% |
| 2025-02-20 | 12.730 | 12.920 | 0.050 | 0.39% | 12.450 | 12.980 | 56666 | 7206 | 12.57% |
| 2025-02-19 | 12.240 | 12.870 | 0.070 | 0.55% | 12.000 | 12.970 | 76923 | 9637 | 17.06% |
| 2025-02-18 | 13.280 | 12.800 | -0.730 | -5.40% | 12.750 | 14.800 | 105214 | 14508 | 23.34% |
| 2025-02-17 | 13.090 | 13.530 | 0.770 | 6.03% | 13.080 | 14.500 | 104435 | 14255 | 23.17% |
| 2025-02-14 | 12.800 | 12.760 | -0.300 | -2.30% | 12.410 | 13.100 | 67361 | 8568 | 14.94% |
| 2025-02-13 | 13.250 | 13.060 | -1.420 | -9.81% | 12.680 | 14.310 | 155528 | 20602 | 34.50% |
| 2025-02-12 | 11.500 | 14.480 | 3.340 | 29.98% | 11.290 | 14.480 | 177384 | 24680 | 39.35% |
| 2025-02-11 | 11.050 | 11.140 | 0.030 | 0.27% | 11.000 | 11.570 | 32123 | 3613 | 7.13% |
| 2025-02-10 | 10.980 | 11.110 | 0.570 | 5.41% | 10.720 | 11.150 | 31617 | 3464 | 7.01% |
| 2025-02-07 | 10.200 | 10.540 | 0.380 | 3.74% | 10.030 | 10.820 | 29641 | 3104 | 6.58% |
| 2025-02-06 | 9.750 | 10.160 | 0.360 | 3.67% | 9.580 | 10.180 | 15940 | 1585 | 3.54% |
| 2025-02-05 | 10.020 | 9.800 | -0.060 | -0.61% | 9.730 | 10.020 | 9361 | 921 | 2.08% |
| 2025-01-27 | 10.190 | 9.860 | -0.170 | -1.69% | 9.860 | 10.190 | 8203 | 823 | 1.82% |
| 2025-01-24 | 10.100 | 10.030 | -0.070 | -0.69% | 9.930 | 10.180 | 13361 | 1345 | 2.96% |
| 2025-01-23 | 10.330 | 10.100 | -0.090 | -0.88% | 10.100 | 10.600 | 19966 | 2070 | 4.43% |
| 2025-01-22 | 10.170 | 10.190 | 0.030 | 0.30% | 10.150 | 10.530 | 21874 | 2268 | 4.85% |
| 2025-01-21 | 10.360 | 10.160 | -0.070 | -0.68% | 10.060 | 10.460 | 9770 | 995 | 2.17% |
| 2025-01-20 | 10.330 | 10.230 | -0.010 | -0.10% | 10.140 | 10.590 | 15363 | 1593 | 3.41% |
| 2025-01-17 | 10.460 | 10.240 | -0.280 | -2.66% | 10.180 | 10.520 | 10865 | 1123 | 2.44% |
| 2025-01-16 | 10.560 | 10.520 | 0.200 | 1.94% | 10.100 | 10.680 | 19817 | 2074 | 4.44% |
| 2025-01-15 | 10.430 | 10.320 | -0.140 | -1.34% | 10.180 | 10.740 | 25431 | 2671 | 5.70% |
| 2025-01-14 | 9.990 | 10.460 | 0.720 | 7.39% | 9.790 | 10.500 | 29693 | 3038 | 6.66% |
| 2025-01-13 | 9.810 | 9.740 | -0.210 | -2.11% | 9.600 | 10.080 | 15830 | 1540 | 3.55% |
| 2025-01-10 | 10.500 | 9.950 | -0.870 | -8.04% | 9.950 | 10.730 | 25022 | 2591 | 5.61% |
| 2025-01-09 | 10.630 | 10.820 | 0.250 | 2.37% | 10.480 | 11.280 | 34571 | 3777 | 7.75% |
| 2025-01-08 | 10.500 | 10.570 | 0.050 | 0.48% | 9.900 | 10.600 | 29278 | 3042 | 6.57% |
| 2025-01-07 | 9.790 | 10.520 | 0.460 | 4.57% | 9.650 | 10.520 | 30795 | 3103 | 6.91% |
| 2025-01-06 | 9.610 | 10.060 | 0.410 | 4.25% | 9.520 | 10.180 | 26641 | 2646 | 5.97% |
| 2025-01-03 | 9.990 | 9.650 | 0.000 | 0.00% | 9.520 | 10.000 | 14163 | 1373 | 3.18% |
| 2025-01-02 | 9.740 | 9.650 | -0.060 | -0.62% | 9.460 | 9.880 | 10737 | 1039 | 2.41% |
| 2024-12-31 | 9.660 | 9.710 | 0.060 | 0.62% | 9.660 | 10.060 | 18831 | 1856 | 4.22% |
| 2024-12-30 | 10.340 | 9.650 | -0.810 | -7.74% | 9.520 | 10.430 | 24651 | 2455 | 5.53% |
| 2024-12-27 | 10.510 | 10.460 | -0.030 | -0.29% | 10.300 | 10.730 | 16355 | 1728 | 3.67% |
| 2024-12-26 | 10.420 | 10.490 | 0.110 | 1.06% | 10.200 | 10.990 | 19953 | 2119 | 4.47% |
| 2024-12-25 | 11.000 | 10.380 | -0.750 | -6.74% | 10.350 | 11.330 | 21710 | 2318 | 4.87% |