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 | 14.43 | 14.28 | -0.45 | -3.05% | 14.21 | 14.77 | 127708 | 18421 | 3.19% |
| 2025-04-02 | 14.45 | 14.73 | 0.21 | 1.45% | 14.43 | 14.96 | 135491 | 19992 | 3.38% |
| 2025-04-01 | 14.62 | 14.52 | -0.24 | -1.63% | 14.45 | 14.82 | 141314 | 20642 | 3.53% |
| 2025-03-31 | 14.96 | 14.76 | -0.47 | -3.09% | 14.33 | 15.06 | 225177 | 32869 | 5.62% |
| 2025-03-28 | 15.64 | 15.23 | -0.41 | -2.62% | 15.21 | 16.01 | 162939 | 25256 | 4.07% |
| 2025-03-27 | 15.77 | 15.64 | -0.26 | -1.64% | 15.36 | 15.98 | 195349 | 30596 | 4.88% |
| 2025-03-26 | 15.60 | 15.90 | 0.15 | 0.95% | 15.60 | 16.22 | 161192 | 25804 | 4.02% |
| 2025-03-25 | 16.10 | 15.75 | -0.53 | -3.26% | 15.74 | 16.28 | 202760 | 32369 | 5.06% |
| 2025-03-24 | 16.81 | 16.28 | -0.78 | -4.57% | 15.69 | 16.89 | 337012 | 54516 | 8.41% |
| 2025-03-21 | 18.30 | 17.06 | -1.19 | -6.52% | 17.00 | 18.40 | 397202 | 69673 | 9.92% |
| 2025-03-20 | 18.14 | 18.25 | -0.15 | -0.82% | 17.85 | 18.66 | 417530 | 76011 | 10.42% |
| 2025-03-19 | 17.60 | 18.40 | 0.64 | 3.60% | 17.21 | 18.50 | 540037 | 97198 | 13.48% |
| 2025-03-18 | 17.60 | 17.76 | 0.17 | 0.97% | 17.46 | 17.88 | 294385 | 51994 | 7.35% |
| 2025-03-17 | 17.62 | 17.59 | -0.21 | -1.18% | 17.04 | 17.74 | 319279 | 55674 | 7.97% |
| 2025-03-14 | 17.38 | 17.80 | 0.34 | 1.95% | 16.78 | 17.99 | 447611 | 78065 | 11.18% |
| 2025-03-13 | 18.60 | 17.46 | -1.30 | -6.93% | 17.20 | 18.86 | 583881 | 103399 | 14.58% |
| 2025-03-12 | 19.20 | 18.76 | 0.02 | 0.11% | 18.75 | 20.17 | 655968 | 126355 | 16.38% |
| 2025-03-11 | 18.00 | 18.74 | 0.19 | 1.02% | 17.66 | 18.89 | 536843 | 97960 | 13.40% |
| 2025-03-10 | 18.45 | 18.55 | 0.56 | 3.11% | 18.14 | 18.94 | 623884 | 115481 | 15.58% |
| 2025-03-07 | 17.90 | 17.99 | -0.06 | -0.33% | 17.64 | 18.79 | 499379 | 90923 | 12.47% |
| 2025-03-06 | 18.00 | 18.05 | -0.07 | -0.39% | 17.71 | 18.50 | 605153 | 109305 | 15.11% |
| 2025-03-05 | 17.41 | 18.12 | 0.84 | 4.86% | 17.30 | 18.56 | 702929 | 126216 | 17.55% |
| 2025-03-04 | 16.37 | 17.28 | 0.59 | 3.54% | 16.37 | 17.60 | 596198 | 102220 | 14.89% |
| 2025-03-03 | 16.44 | 16.69 | 0.80 | 5.03% | 15.90 | 17.48 | 676577 | 114580 | 16.89% |
| 2025-02-28 | 17.23 | 15.89 | -1.32 | -7.67% | 15.84 | 17.55 | 431226 | 70852 | 10.77% |
| 2025-02-27 | 17.10 | 17.21 | -0.02 | -0.12% | 16.77 | 17.98 | 501646 | 87235 | 12.52% |
| 2025-02-26 | 16.97 | 17.23 | 0.17 | 1.00% | 16.96 | 17.74 | 529968 | 92416 | 13.23% |
| 2025-02-25 | 16.89 | 17.06 | -0.28 | -1.61% | 16.80 | 17.45 | 388000 | 66372 | 9.69% |
| 2025-02-24 | 17.30 | 17.34 | 0.16 | 0.93% | 16.97 | 18.33 | 676033 | 118951 | 16.88% |
| 2025-02-21 | 16.63 | 17.18 | 0.43 | 2.57% | 16.53 | 17.39 | 532111 | 90942 | 13.29% |
| 2025-02-20 | 16.52 | 16.75 | 0.12 | 0.72% | 16.49 | 17.11 | 597481 | 100279 | 14.92% |
| 2025-02-19 | 15.66 | 16.63 | 0.92 | 5.86% | 15.64 | 17.15 | 639466 | 105484 | 15.97% |
| 2025-02-18 | 15.92 | 15.71 | -0.21 | -1.32% | 15.56 | 16.40 | 412518 | 65881 | 10.30% |
| 2025-02-17 | 15.55 | 15.92 | 0.41 | 2.64% | 15.44 | 16.03 | 375472 | 59240 | 9.37% |
| 2025-02-14 | 15.55 | 15.51 | -0.20 | -1.27% | 15.27 | 15.71 | 291902 | 45107 | 7.29% |
| 2025-02-13 | 15.95 | 15.71 | -0.40 | -2.48% | 15.48 | 16.22 | 472885 | 74665 | 11.81% |
| 2025-02-12 | 15.68 | 16.11 | 0.59 | 3.80% | 15.40 | 16.30 | 629785 | 100546 | 15.72% |
| 2025-02-11 | 15.47 | 15.52 | 0.01 | 0.06% | 15.47 | 16.01 | 443333 | 69508 | 11.07% |
| 2025-02-10 | 15.66 | 15.51 | -0.02 | -0.13% | 15.28 | 15.75 | 380080 | 58663 | 9.49% |
| 2025-02-07 | 15.52 | 15.53 | 0.01 | 0.06% | 15.22 | 15.86 | 756576 | 117842 | 18.89% |
| 2025-02-06 | 14.02 | 15.52 | 1.41 | 9.99% | 14.02 | 15.52 | 339686 | 51726 | 8.48% |
| 2025-02-05 | 13.85 | 14.11 | 0.51 | 3.75% | 13.78 | 14.34 | 303254 | 42699 | 7.57% |
| 2025-01-27 | 14.67 | 13.60 | -1.20 | -8.11% | 13.56 | 14.99 | 382611 | 53481 | 9.55% |
| 2025-01-24 | 13.96 | 14.80 | 0.71 | 5.04% | 13.61 | 15.20 | 483340 | 69751 | 12.07% |
| 2025-01-23 | 14.08 | 14.09 | 0.12 | 0.86% | 13.98 | 14.71 | 360067 | 51740 | 8.99% |
| 2025-01-22 | 14.21 | 13.97 | -0.41 | -2.85% | 13.91 | 14.45 | 233620 | 32974 | 5.83% |
| 2025-01-21 | 14.22 | 14.38 | 0.26 | 1.84% | 13.85 | 14.49 | 330140 | 47001 | 8.24% |
| 2025-01-20 | 14.53 | 14.12 | -0.12 | -0.84% | 14.00 | 14.62 | 254087 | 36086 | 6.34% |
| 2025-01-17 | 14.56 | 14.24 | -0.46 | -3.13% | 14.15 | 14.94 | 357804 | 51632 | 8.93% |
| 2025-01-16 | 15.00 | 14.70 | 0.24 | 1.66% | 14.65 | 15.90 | 552492 | 83858 | 13.79% |
| 2025-01-15 | 13.98 | 14.46 | 0.35 | 2.48% | 13.91 | 15.23 | 429776 | 61983 | 10.73% |
| 2025-01-14 | 13.43 | 14.11 | 0.83 | 6.25% | 13.20 | 14.14 | 376146 | 52081 | 9.39% |
| 2025-01-13 | 12.73 | 13.28 | 0.14 | 1.07% | 12.63 | 13.63 | 261211 | 34541 | 6.52% |
| 2025-01-10 | 13.30 | 13.14 | -0.24 | -1.79% | 13.12 | 13.95 | 367962 | 50081 | 9.19% |
| 2025-01-09 | 13.03 | 13.38 | 0.25 | 1.90% | 12.99 | 13.99 | 326245 | 43984 | 8.15% |
| 2025-01-08 | 12.82 | 13.13 | 0.05 | 0.38% | 12.46 | 13.52 | 300041 | 38868 | 7.49% |
| 2025-01-07 | 12.57 | 13.08 | 0.51 | 4.06% | 12.42 | 13.24 | 272397 | 34807 | 6.80% |
| 2025-01-06 | 13.30 | 12.57 | -1.40 | -10.02% | 12.57 | 13.59 | 367281 | 47470 | 9.17% |
| 2025-01-03 | 15.32 | 13.97 | -1.55 | -9.99% | 13.97 | 15.35 | 435761 | 62330 | 10.88% |
| 2025-01-02 | 15.05 | 15.52 | 0.30 | 1.97% | 14.31 | 15.85 | 444173 | 67385 | 11.09% |
| 2024-12-31 | 15.66 | 15.22 | -0.33 | -2.12% | 15.02 | 16.42 | 547553 | 85791 | 13.67% |
| 2024-12-30 | 15.85 | 15.55 | -0.30 | -1.89% | 15.35 | 15.94 | 386389 | 60346 | 9.65% |
| 2024-12-27 | 16.21 | 15.85 | -0.64 | -3.88% | 15.75 | 16.39 | 717669 | 114851 | 17.92% |
| 2024-12-26 | 14.81 | 16.49 | 1.50 | 10.01% | 14.81 | 16.49 | 615851 | 99777 | 15.38% |