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 | 15.48 | 15.38 | -0.24 | -1.54% | 15.28 | 16.10 | 176747 | 27600 | 3.36% |
| 2025-04-02 | 15.41 | 15.62 | 0.14 | 0.90% | 15.41 | 16.00 | 155320 | 24377 | 2.95% |
| 2025-04-01 | 15.60 | 15.48 | -0.12 | -0.77% | 15.46 | 15.85 | 136045 | 21237 | 2.59% |
| 2025-03-31 | 15.91 | 15.60 | -0.51 | -3.17% | 15.14 | 15.98 | 241579 | 37372 | 4.59% |
| 2025-03-28 | 16.26 | 16.11 | -0.13 | -0.80% | 16.09 | 16.88 | 201540 | 33078 | 3.83% |
| 2025-03-27 | 16.83 | 16.24 | -0.69 | -4.08% | 15.95 | 17.04 | 280147 | 45948 | 5.33% |
| 2025-03-26 | 16.44 | 16.93 | 0.48 | 2.92% | 16.44 | 17.25 | 325116 | 55102 | 6.18% |
| 2025-03-25 | 16.55 | 16.45 | -0.14 | -0.84% | 16.36 | 17.23 | 305057 | 51099 | 5.80% |
| 2025-03-24 | 17.70 | 16.59 | -0.94 | -5.36% | 16.17 | 17.78 | 417858 | 70050 | 7.95% |
| 2025-03-21 | 18.69 | 17.53 | -1.21 | -6.46% | 17.53 | 18.80 | 598447 | 108132 | 11.38% |
| 2025-03-20 | 17.78 | 18.74 | 1.39 | 8.01% | 17.70 | 19.09 | 790198 | 147270 | 15.03% |
| 2025-03-19 | 17.30 | 17.35 | -0.04 | -0.23% | 16.97 | 17.53 | 268239 | 46258 | 5.10% |
| 2025-03-18 | 16.88 | 17.39 | 0.65 | 3.88% | 16.88 | 17.65 | 414557 | 71702 | 7.88% |
| 2025-03-17 | 17.19 | 16.74 | -0.14 | -0.83% | 16.67 | 17.20 | 202278 | 34091 | 3.85% |
| 2025-03-14 | 16.79 | 16.88 | -0.04 | -0.24% | 16.51 | 17.20 | 252938 | 42661 | 4.81% |
| 2025-03-13 | 17.76 | 16.92 | -0.88 | -4.94% | 16.70 | 17.80 | 317991 | 54270 | 6.05% |
| 2025-03-12 | 17.62 | 17.80 | 0.18 | 1.02% | 17.40 | 18.26 | 417960 | 74780 | 7.95% |
| 2025-03-11 | 17.68 | 17.62 | -0.45 | -2.49% | 17.20 | 17.94 | 495397 | 86953 | 9.42% |
| 2025-03-10 | 17.20 | 18.07 | 1.64 | 9.98% | 17.20 | 18.07 | 265801 | 47783 | 5.05% |
| 2025-03-07 | 16.35 | 16.43 | -0.06 | -0.36% | 16.19 | 16.89 | 289378 | 47834 | 5.50% |
| 2025-03-06 | 16.50 | 16.49 | 0.24 | 1.48% | 16.22 | 16.75 | 391836 | 64492 | 7.45% |
| 2025-03-05 | 15.96 | 16.25 | 0.38 | 2.39% | 15.81 | 16.48 | 292142 | 47326 | 5.56% |
| 2025-03-04 | 15.40 | 15.87 | 0.30 | 1.93% | 15.33 | 16.16 | 246017 | 39042 | 4.68% |
| 2025-03-03 | 15.85 | 15.57 | -0.24 | -1.52% | 15.40 | 16.19 | 307292 | 48299 | 5.84% |
| 2025-02-28 | 16.90 | 15.81 | -1.19 | -7.00% | 15.75 | 16.99 | 491890 | 80022 | 9.35% |
| 2025-02-27 | 17.40 | 17.00 | -0.52 | -2.97% | 16.66 | 18.39 | 670664 | 116400 | 12.75% |
| 2025-02-26 | 16.05 | 17.52 | 1.59 | 9.98% | 15.84 | 17.52 | 431066 | 71662 | 8.20% |
| 2025-02-25 | 15.20 | 15.93 | 0.43 | 2.77% | 15.10 | 16.15 | 413276 | 65053 | 7.86% |
| 2025-02-24 | 15.30 | 15.50 | 0.11 | 0.71% | 15.09 | 15.75 | 424692 | 65690 | 8.08% |
| 2025-02-21 | 15.55 | 15.39 | -0.32 | -2.04% | 15.19 | 15.67 | 452857 | 69676 | 8.61% |
| 2025-02-20 | 15.21 | 15.71 | 0.58 | 3.83% | 15.12 | 15.95 | 739805 | 114814 | 14.07% |
| 2025-02-19 | 13.76 | 15.13 | 1.38 | 10.04% | 13.75 | 15.13 | 414052 | 60080 | 7.87% |
| 2025-02-18 | 13.53 | 13.75 | 0.16 | 1.18% | 13.43 | 14.28 | 361690 | 50419 | 6.88% |
| 2025-02-17 | 13.44 | 13.59 | 0.14 | 1.04% | 13.40 | 13.66 | 176624 | 23910 | 3.36% |
| 2025-02-14 | 13.72 | 13.45 | -0.27 | -1.97% | 13.30 | 13.82 | 195180 | 26424 | 3.71% |
| 2025-02-13 | 13.97 | 13.72 | -0.31 | -2.21% | 13.71 | 14.26 | 231494 | 32366 | 4.40% |
| 2025-02-12 | 13.70 | 14.03 | 0.28 | 2.04% | 13.58 | 14.08 | 226076 | 31380 | 4.30% |
| 2025-02-11 | 13.93 | 13.75 | -0.19 | -1.36% | 13.68 | 13.93 | 159773 | 21962 | 3.04% |
| 2025-02-10 | 13.74 | 13.94 | 0.15 | 1.09% | 13.59 | 13.94 | 213871 | 29495 | 4.07% |
| 2025-02-07 | 13.79 | 13.79 | -0.04 | -0.29% | 13.55 | 13.92 | 317700 | 43731 | 6.04% |
| 2025-02-06 | 13.10 | 13.83 | 0.65 | 4.93% | 13.06 | 13.89 | 320075 | 43702 | 6.09% |
| 2025-02-05 | 13.10 | 13.18 | 0.12 | 0.92% | 13.09 | 13.37 | 168843 | 22338 | 3.21% |
| 2025-01-27 | 13.46 | 13.06 | -0.47 | -3.47% | 13.05 | 13.51 | 156550 | 20692 | 2.98% |
| 2025-01-24 | 13.18 | 13.53 | 0.20 | 1.50% | 13.05 | 13.60 | 223024 | 29823 | 4.24% |
| 2025-01-23 | 13.22 | 13.33 | 0.17 | 1.29% | 13.19 | 13.87 | 293560 | 39698 | 5.58% |
| 2025-01-22 | 12.97 | 13.16 | 0.10 | 0.77% | 12.88 | 13.47 | 215248 | 28245 | 4.09% |
| 2025-01-21 | 13.10 | 13.06 | 0.00 | 0.00% | 12.84 | 13.13 | 153202 | 19898 | 2.91% |
| 2025-01-20 | 13.00 | 13.06 | 0.14 | 1.08% | 12.87 | 13.15 | 165006 | 21505 | 3.14% |
| 2025-01-17 | 13.10 | 12.92 | 0.02 | 0.16% | 12.71 | 13.19 | 224345 | 29046 | 4.27% |
| 2025-01-16 | 12.81 | 12.90 | 0.19 | 1.49% | 12.71 | 13.44 | 196381 | 25669 | 3.73% |
| 2025-01-15 | 13.00 | 12.71 | -0.29 | -2.23% | 12.64 | 13.00 | 154086 | 19705 | 2.93% |
| 2025-01-14 | 12.26 | 13.00 | 0.81 | 6.64% | 12.21 | 13.00 | 223768 | 28398 | 4.26% |
| 2025-01-13 | 12.01 | 12.19 | -0.13 | -1.06% | 11.81 | 12.53 | 142550 | 17301 | 2.71% |
| 2025-01-10 | 12.35 | 12.32 | -0.02 | -0.16% | 12.30 | 13.04 | 253634 | 31984 | 4.82% |
| 2025-01-09 | 12.10 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 142754 | 17586 | 2.71% |
| 2025-01-08 | 12.33 | 12.26 | -0.19 | -1.53% | 11.73 | 12.36 | 209429 | 25265 | 3.98% |
| 2025-01-07 | 12.14 | 12.45 | 0.36 | 2.98% | 12.07 | 12.47 | 188565 | 23116 | 3.59% |
| 2025-01-06 | 12.27 | 12.09 | -0.46 | -3.67% | 11.96 | 12.44 | 214548 | 26100 | 4.08% |
| 2025-01-03 | 14.00 | 12.55 | -1.39 | -9.97% | 12.55 | 14.04 | 374663 | 48970 | 7.12% |
| 2025-01-02 | 13.82 | 13.94 | -0.06 | -0.43% | 13.72 | 14.30 | 230208 | 32152 | 4.38% |
| 2024-12-31 | 13.98 | 14.00 | -0.06 | -0.43% | 13.96 | 14.65 | 278577 | 39910 | 5.30% |
| 2024-12-30 | 14.18 | 14.06 | -0.29 | -2.02% | 13.93 | 14.52 | 213595 | 30244 | 4.06% |
| 2024-12-27 | 14.70 | 14.35 | -0.37 | -2.51% | 14.34 | 14.90 | 246244 | 35974 | 4.68% |
| 2024-12-26 | 14.58 | 14.72 | -0.08 | -0.54% | 14.57 | 15.15 | 255099 | 37971 | 4.85% |