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 | 16.990 | 16.930 | -0.100 | -0.59% | 16.770 | 17.200 | 15255 | 2589 | 2.24% |
| 2025-04-02 | 16.740 | 17.030 | 0.300 | 1.79% | 16.630 | 17.190 | 18863 | 3204 | 2.76% |
| 2025-04-01 | 17.000 | 16.730 | 0.000 | 0.00% | 16.720 | 17.200 | 17529 | 2974 | 2.57% |
| 2025-03-31 | 17.350 | 16.730 | -0.710 | -4.07% | 16.480 | 17.350 | 23536 | 3953 | 3.45% |
| 2025-03-28 | 18.180 | 17.440 | -0.780 | -4.28% | 17.430 | 18.360 | 20912 | 3745 | 3.06% |
| 2025-03-27 | 18.170 | 18.220 | -0.190 | -1.03% | 17.700 | 18.500 | 24239 | 4391 | 3.55% |
| 2025-03-26 | 18.900 | 18.410 | -0.390 | -2.07% | 18.380 | 19.180 | 26334 | 4909 | 3.86% |
| 2025-03-25 | 18.510 | 18.800 | 0.560 | 3.07% | 18.170 | 19.140 | 40823 | 7579 | 5.98% |
| 2025-03-24 | 18.100 | 18.240 | 0.320 | 1.79% | 17.040 | 18.280 | 33153 | 5872 | 4.86% |
| 2025-03-21 | 18.920 | 17.920 | -1.000 | -5.29% | 17.810 | 18.920 | 39965 | 7299 | 5.86% |
| 2025-03-20 | 20.200 | 18.920 | -1.310 | -6.48% | 18.810 | 20.360 | 52252 | 10187 | 7.66% |
| 2025-03-19 | 21.120 | 20.230 | -1.300 | -6.04% | 19.530 | 21.380 | 65170 | 13306 | 9.55% |
| 2025-03-18 | 22.800 | 21.530 | -0.530 | -2.40% | 21.500 | 23.100 | 74740 | 16588 | 10.95% |
| 2025-03-17 | 21.850 | 22.060 | 0.420 | 1.94% | 21.470 | 22.180 | 61901 | 13565 | 9.07% |
| 2025-03-14 | 20.900 | 21.640 | 0.540 | 2.56% | 20.700 | 21.740 | 57853 | 12382 | 8.48% |
| 2025-03-13 | 21.790 | 21.100 | -0.440 | -2.04% | 20.680 | 22.480 | 57104 | 12347 | 8.37% |
| 2025-03-12 | 21.630 | 21.540 | 0.000 | 0.00% | 21.380 | 21.970 | 50823 | 11037 | 7.45% |
| 2025-03-11 | 21.000 | 21.540 | -0.230 | -1.06% | 20.900 | 21.640 | 44859 | 9543 | 6.57% |
| 2025-03-10 | 21.450 | 21.770 | 0.570 | 2.69% | 21.180 | 21.850 | 50626 | 10924 | 7.42% |
| 2025-03-07 | 21.210 | 21.200 | -0.310 | -1.44% | 20.830 | 21.760 | 55345 | 11815 | 8.11% |
| 2025-03-06 | 21.980 | 21.510 | -0.560 | -2.54% | 21.300 | 22.390 | 73841 | 16006 | 10.82% |
| 2025-03-05 | 21.800 | 22.070 | -0.030 | -0.14% | 21.400 | 22.480 | 81643 | 17880 | 11.97% |
| 2025-03-04 | 22.000 | 22.100 | -1.190 | -5.11% | 20.980 | 22.430 | 121011 | 26092 | 17.74% |
| 2025-03-03 | 19.700 | 23.290 | 3.820 | 19.62% | 19.600 | 24.200 | 187146 | 41675 | 27.43% |
| 2025-02-28 | 20.350 | 19.470 | -1.410 | -6.75% | 19.400 | 21.570 | 97564 | 19964 | 14.30% |
| 2025-02-27 | 19.280 | 20.880 | 1.580 | 8.19% | 19.200 | 22.500 | 136116 | 28209 | 19.95% |
| 2025-02-26 | 19.070 | 19.300 | 0.230 | 1.21% | 18.980 | 19.770 | 53418 | 10337 | 7.83% |
| 2025-02-25 | 19.370 | 19.070 | -0.570 | -2.90% | 19.000 | 19.990 | 49851 | 9686 | 7.31% |
| 2025-02-24 | 19.990 | 19.640 | -0.600 | -2.96% | 19.360 | 20.280 | 60653 | 11942 | 8.89% |
| 2025-02-21 | 20.050 | 20.240 | 0.220 | 1.10% | 19.800 | 21.570 | 102456 | 21147 | 15.02% |
| 2025-02-20 | 20.200 | 20.020 | -0.660 | -3.19% | 19.680 | 20.680 | 90203 | 18077 | 13.22% |
| 2025-02-19 | 18.540 | 20.680 | 0.790 | 3.97% | 18.540 | 20.790 | 129740 | 25412 | 19.01% |
| 2025-02-18 | 19.000 | 19.890 | 1.630 | 8.93% | 19.000 | 21.870 | 178109 | 36969 | 26.10% |
| 2025-02-17 | 18.820 | 18.260 | -0.270 | -1.46% | 17.880 | 18.820 | 54930 | 10030 | 8.05% |
| 2025-02-14 | 18.540 | 18.530 | -0.490 | -2.58% | 18.200 | 19.600 | 83432 | 15736 | 12.23% |
| 2025-02-13 | 18.600 | 19.020 | -0.230 | -1.19% | 18.460 | 20.700 | 138784 | 27532 | 20.34% |
| 2025-02-12 | 16.960 | 19.250 | 2.290 | 13.50% | 16.730 | 20.600 | 122084 | 22329 | 17.89% |
| 2025-02-11 | 16.580 | 16.960 | 0.250 | 1.50% | 16.410 | 17.250 | 58135 | 9782 | 8.52% |
| 2025-02-10 | 16.230 | 16.710 | 0.390 | 2.39% | 16.000 | 16.750 | 53261 | 8718 | 9.49% |
| 2025-02-07 | 15.600 | 16.320 | 0.610 | 3.88% | 15.430 | 16.780 | 59672 | 9674 | 10.64% |
| 2025-02-06 | 15.100 | 15.710 | 0.730 | 4.87% | 14.890 | 15.730 | 38332 | 5900 | 6.83% |
| 2025-02-05 | 15.040 | 14.980 | 0.150 | 1.01% | 14.850 | 15.420 | 18738 | 2819 | 3.34% |
| 2025-01-27 | 15.760 | 14.830 | -0.600 | -3.89% | 14.820 | 15.950 | 22265 | 3392 | 3.97% |
| 2025-01-24 | 15.290 | 15.430 | 0.000 | 0.00% | 15.100 | 15.740 | 25934 | 4001 | 4.62% |
| 2025-01-23 | 16.100 | 15.430 | -0.270 | -1.72% | 15.430 | 16.480 | 33034 | 5287 | 5.89% |
| 2025-01-22 | 16.680 | 15.700 | -0.990 | -5.93% | 15.450 | 16.800 | 32376 | 5170 | 5.77% |
| 2025-01-21 | 17.450 | 16.690 | -0.560 | -3.25% | 16.400 | 17.450 | 40892 | 6824 | 7.29% |
| 2025-01-20 | 16.790 | 17.250 | 0.660 | 3.98% | 16.770 | 17.750 | 65878 | 11414 | 11.74% |
| 2025-01-17 | 16.600 | 16.590 | 0.030 | 0.18% | 16.420 | 16.960 | 33120 | 5517 | 5.90% |
| 2025-01-16 | 16.500 | 16.560 | 0.010 | 0.06% | 16.080 | 17.020 | 49726 | 8236 | 8.86% |
| 2025-01-15 | 16.200 | 16.550 | 0.100 | 0.61% | 16.030 | 17.390 | 66562 | 11145 | 11.87% |
| 2025-01-14 | 15.000 | 16.450 | 1.390 | 9.23% | 14.900 | 16.480 | 72568 | 11482 | 12.94% |
| 2025-01-13 | 14.700 | 15.060 | 0.460 | 3.15% | 14.200 | 15.650 | 44224 | 6698 | 7.88% |
| 2025-01-10 | 15.450 | 14.600 | -1.130 | -7.18% | 14.540 | 15.850 | 35079 | 5343 | 6.25% |
| 2025-01-09 | 15.350 | 15.730 | 0.220 | 1.42% | 15.250 | 16.000 | 44592 | 7022 | 7.95% |
| 2025-01-08 | 15.450 | 15.510 | -0.290 | -1.84% | 14.930 | 15.690 | 43995 | 6729 | 7.84% |
| 2025-01-07 | 15.110 | 15.800 | 0.650 | 4.29% | 14.600 | 15.860 | 53275 | 8151 | 9.50% |
| 2025-01-06 | 14.850 | 15.150 | 0.450 | 3.06% | 14.110 | 15.500 | 42335 | 6317 | 7.55% |
| 2025-01-03 | 15.080 | 14.700 | -0.580 | -3.80% | 14.500 | 15.480 | 39914 | 5982 | 7.12% |
| 2025-01-02 | 15.180 | 15.280 | 0.330 | 2.21% | 14.960 | 15.950 | 55334 | 8549 | 9.86% |
| 2024-12-31 | 15.000 | 14.950 | -0.090 | -0.60% | 14.690 | 15.680 | 34375 | 5222 | 6.13% |
| 2024-12-30 | 16.200 | 15.040 | -1.090 | -6.76% | 15.030 | 16.280 | 40661 | 6250 | 7.25% |
| 2024-12-27 | 16.300 | 16.130 | -0.230 | -1.41% | 15.920 | 16.750 | 26664 | 4361 | 4.75% |
| 2024-12-26 | 16.000 | 16.360 | 0.040 | 0.25% | 16.000 | 16.900 | 33129 | 5496 | 5.91% |
| 2024-12-25 | 17.820 | 16.320 | -1.290 | -7.33% | 16.200 | 17.850 | 38457 | 6481 | 6.86% |