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 | 17.070 | -0.080 | -0.47% | 17.020 | 17.420 | 3357 | 576 | 0.45% |
| 2025-04-02 | 17.280 | 17.150 | -0.170 | -0.98% | 17.090 | 17.660 | 6359 | 1102 | 0.86% |
| 2025-04-01 | 17.270 | 17.320 | 0.240 | 1.41% | 17.120 | 17.530 | 4981 | 861 | 0.67% |
| 2025-03-31 | 17.650 | 17.080 | -0.600 | -3.39% | 16.650 | 17.650 | 7093 | 1210 | 0.96% |
| 2025-03-28 | 18.200 | 17.680 | -0.570 | -3.12% | 17.600 | 18.440 | 4765 | 853 | 0.64% |
| 2025-03-27 | 18.220 | 18.250 | 0.030 | 0.16% | 17.550 | 18.630 | 6089 | 1104 | 0.82% |
| 2025-03-26 | 18.490 | 18.220 | -0.320 | -1.73% | 18.060 | 18.730 | 6879 | 1268 | 0.93% |
| 2025-03-25 | 18.100 | 18.540 | 0.390 | 2.15% | 18.000 | 18.700 | 8862 | 1628 | 1.20% |
| 2025-03-24 | 17.920 | 18.150 | 0.250 | 1.40% | 17.350 | 18.300 | 9497 | 1688 | 1.28% |
| 2025-03-21 | 18.810 | 17.900 | -1.090 | -5.74% | 17.890 | 18.810 | 11343 | 2071 | 1.53% |
| 2025-03-20 | 19.550 | 18.990 | -1.030 | -5.14% | 18.540 | 20.180 | 18912 | 3681 | 2.56% |
| 2025-03-19 | 21.240 | 20.020 | -1.860 | -8.50% | 19.880 | 21.750 | 26989 | 5562 | 3.65% |
| 2025-03-18 | 21.000 | 21.880 | 0.660 | 3.11% | 20.760 | 22.390 | 27151 | 5847 | 3.67% |
| 2025-03-17 | 21.200 | 21.220 | 0.180 | 0.86% | 21.000 | 22.000 | 26346 | 5673 | 3.56% |
| 2025-03-14 | 20.500 | 21.040 | 0.390 | 1.89% | 20.020 | 21.170 | 23202 | 4801 | 3.14% |
| 2025-03-13 | 19.700 | 20.650 | 0.700 | 3.51% | 19.130 | 20.650 | 16572 | 3266 | 2.24% |
| 2025-03-12 | 21.000 | 19.950 | -0.480 | -2.35% | 19.700 | 21.500 | 24156 | 4923 | 3.26% |
| 2025-03-11 | 19.000 | 20.430 | 1.030 | 5.31% | 18.680 | 20.530 | 31059 | 6179 | 4.20% |
| 2025-03-10 | 19.410 | 19.400 | 0.090 | 0.47% | 18.660 | 19.590 | 18250 | 3512 | 2.47% |
| 2025-03-07 | 19.050 | 19.310 | 0.610 | 3.26% | 18.410 | 19.950 | 28974 | 5588 | 3.92% |
| 2025-03-06 | 19.000 | 18.700 | -0.300 | -1.58% | 18.110 | 19.190 | 22832 | 4247 | 3.09% |
| 2025-03-05 | 18.420 | 19.000 | 0.570 | 3.09% | 18.080 | 19.390 | 24830 | 4663 | 3.36% |
| 2025-03-04 | 17.680 | 18.430 | 0.750 | 4.24% | 17.360 | 18.510 | 22171 | 4015 | 3.00% |
| 2025-03-03 | 17.320 | 17.680 | 0.410 | 2.37% | 16.900 | 17.950 | 16019 | 2804 | 2.16% |
| 2025-02-28 | 18.230 | 17.270 | -1.370 | -7.35% | 17.230 | 18.530 | 22014 | 3906 | 2.97% |
| 2025-02-27 | 18.700 | 18.640 | -0.490 | -2.56% | 17.880 | 19.120 | 32411 | 5942 | 4.38% |
| 2025-02-26 | 18.380 | 19.130 | 0.520 | 2.79% | 18.030 | 19.360 | 37980 | 7191 | 5.13% |
| 2025-02-25 | 17.220 | 18.610 | 1.110 | 6.34% | 16.680 | 18.970 | 30015 | 5383 | 4.06% |
| 2025-02-24 | 17.910 | 17.500 | -0.300 | -1.69% | 17.200 | 18.090 | 13869 | 2438 | 1.87% |
| 2025-02-21 | 17.380 | 17.800 | 0.300 | 1.71% | 17.000 | 17.880 | 20780 | 3649 | 2.81% |
| 2025-02-20 | 17.400 | 17.500 | 0.350 | 2.04% | 17.300 | 17.950 | 21435 | 3789 | 2.90% |
| 2025-02-19 | 16.530 | 17.150 | 0.460 | 2.76% | 16.500 | 17.180 | 9349 | 1582 | 1.26% |
| 2025-02-18 | 17.680 | 16.690 | -1.020 | -5.76% | 16.300 | 17.700 | 13481 | 2305 | 1.82% |
| 2025-02-17 | 17.400 | 17.710 | 0.520 | 3.03% | 17.060 | 17.880 | 14877 | 2606 | 2.01% |
| 2025-02-14 | 17.500 | 17.190 | -0.270 | -1.55% | 16.900 | 17.500 | 14404 | 2475 | 1.95% |
| 2025-02-13 | 18.400 | 17.460 | -1.090 | -5.88% | 17.370 | 18.420 | 25800 | 4590 | 3.49% |
| 2025-02-12 | 18.550 | 18.550 | -1.100 | -5.60% | 18.300 | 19.300 | 41103 | 7640 | 5.55% |
| 2025-02-11 | 17.080 | 19.650 | 2.990 | 17.95% | 17.080 | 20.190 | 62640 | 11636 | 8.46% |
| 2025-02-10 | 16.240 | 16.660 | 0.290 | 1.77% | 16.050 | 16.990 | 11549 | 1913 | 1.56% |
| 2025-02-07 | 15.970 | 16.370 | 0.640 | 4.07% | 15.460 | 16.680 | 17449 | 2815 | 2.36% |
| 2025-02-06 | 14.620 | 15.730 | 1.220 | 8.41% | 14.160 | 15.980 | 14923 | 2283 | 2.02% |
| 2025-02-05 | 14.850 | 14.510 | -0.200 | -1.36% | 14.480 | 15.000 | 3161 | 462 | 0.43% |
| 2025-01-27 | 15.130 | 14.710 | -0.370 | -2.45% | 14.710 | 15.140 | 4194 | 623 | 0.57% |
| 2025-01-24 | 15.080 | 15.080 | -0.080 | -0.53% | 14.710 | 15.080 | 5022 | 747 | 0.68% |
| 2025-01-23 | 15.600 | 15.160 | -0.100 | -0.66% | 15.150 | 15.880 | 4100 | 634 | 0.55% |
| 2025-01-22 | 15.700 | 15.260 | -0.520 | -3.30% | 15.200 | 15.780 | 5789 | 887 | 0.78% |
| 2025-01-21 | 15.860 | 15.780 | 0.000 | 0.00% | 15.430 | 16.050 | 5779 | 910 | 0.78% |
| 2025-01-20 | 15.980 | 15.780 | 0.080 | 0.51% | 15.570 | 16.160 | 4243 | 671 | 0.57% |
| 2025-01-17 | 16.000 | 15.700 | -0.330 | -2.06% | 15.600 | 16.110 | 4900 | 776 | 0.66% |
| 2025-01-16 | 15.940 | 16.030 | 0.130 | 0.82% | 15.810 | 16.420 | 7012 | 1131 | 0.95% |
| 2025-01-15 | 16.160 | 15.900 | -0.400 | -2.45% | 15.700 | 16.480 | 11051 | 1778 | 1.49% |
| 2025-01-14 | 15.030 | 16.300 | 1.320 | 8.81% | 14.900 | 16.340 | 16243 | 2556 | 2.19% |
| 2025-01-13 | 15.570 | 14.980 | -0.720 | -4.59% | 14.960 | 15.670 | 4972 | 757 | 0.67% |
| 2025-01-10 | 16.050 | 15.700 | -0.350 | -2.18% | 15.080 | 16.080 | 10554 | 1650 | 1.43% |
| 2025-01-09 | 15.790 | 16.050 | 0.070 | 0.44% | 15.560 | 16.450 | 13017 | 2089 | 1.76% |
| 2025-01-08 | 14.990 | 15.980 | 0.680 | 4.44% | 14.990 | 16.800 | 20655 | 3294 | 2.79% |
| 2025-01-07 | 16.900 | 15.300 | -0.100 | -0.65% | 15.020 | 16.900 | 15343 | 2383 | 2.07% |
| 2025-01-06 | 14.130 | 15.400 | 1.260 | 8.91% | 13.810 | 16.890 | 22209 | 3409 | 3.00% |
| 2025-01-03 | 13.900 | 14.140 | 0.390 | 2.84% | 13.770 | 14.500 | 7882 | 1110 | 1.07% |
| 2025-01-02 | 14.530 | 13.750 | -0.410 | -2.90% | 13.600 | 14.530 | 5448 | 766 | 0.74% |
| 2024-12-31 | 14.140 | 14.160 | -0.050 | -0.35% | 14.140 | 14.780 | 5433 | 789 | 0.73% |
| 2024-12-30 | 15.170 | 14.210 | -0.890 | -5.89% | 14.200 | 15.260 | 5598 | 813 | 0.76% |
| 2024-12-27 | 15.410 | 15.100 | -0.360 | -2.33% | 15.050 | 15.660 | 3885 | 597 | 0.53% |
| 2024-12-26 | 15.360 | 15.460 | 0.060 | 0.39% | 15.330 | 15.900 | 3982 | 622 | 0.54% |