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 | 14.52 | 14.14 | -0.55 | -3.74% | 14.05 | 14.63 | 146816 | 20989 | 2.82% |
| 2025-04-02 | 14.58 | 14.69 | 0.17 | 1.17% | 14.30 | 14.74 | 112468 | 16338 | 2.16% |
| 2025-04-01 | 14.62 | 14.52 | -0.06 | -0.41% | 14.45 | 14.71 | 75206 | 10951 | 1.44% |
| 2025-03-31 | 14.95 | 14.58 | -0.56 | -3.70% | 14.55 | 14.95 | 134308 | 19713 | 2.58% |
| 2025-03-28 | 15.24 | 15.14 | -0.11 | -0.72% | 15.14 | 15.32 | 64662 | 9832 | 1.24% |
| 2025-03-27 | 15.23 | 15.25 | -0.02 | -0.13% | 14.99 | 15.33 | 76308 | 11583 | 1.46% |
| 2025-03-26 | 15.24 | 15.27 | -0.04 | -0.26% | 15.24 | 15.39 | 69605 | 10648 | 1.34% |
| 2025-03-25 | 15.36 | 15.31 | -0.10 | -0.65% | 15.20 | 15.45 | 91312 | 13991 | 1.75% |
| 2025-03-24 | 15.27 | 15.41 | 0.14 | 0.92% | 15.11 | 15.46 | 119410 | 18258 | 2.29% |
| 2025-03-21 | 15.58 | 15.27 | -0.56 | -3.54% | 15.18 | 15.65 | 200725 | 30897 | 3.85% |
| 2025-03-20 | 16.32 | 15.83 | -0.34 | -2.10% | 15.79 | 16.47 | 249229 | 40025 | 4.78% |
| 2025-03-19 | 15.93 | 16.17 | 0.18 | 1.13% | 15.72 | 16.45 | 295642 | 47374 | 5.67% |
| 2025-03-18 | 15.70 | 15.99 | 0.30 | 1.91% | 15.60 | 16.17 | 279527 | 44660 | 5.36% |
| 2025-03-17 | 15.81 | 15.69 | 0.12 | 0.77% | 15.59 | 16.06 | 170399 | 26861 | 3.27% |
| 2025-03-14 | 15.21 | 15.57 | 0.31 | 2.03% | 15.16 | 15.58 | 193283 | 29820 | 3.71% |
| 2025-03-13 | 15.56 | 15.26 | -0.30 | -1.93% | 15.15 | 15.56 | 168650 | 25711 | 3.24% |
| 2025-03-12 | 15.40 | 15.56 | 0.22 | 1.43% | 15.22 | 15.80 | 255304 | 39583 | 4.90% |
| 2025-03-11 | 15.10 | 15.34 | 0.04 | 0.26% | 15.05 | 15.45 | 118407 | 18067 | 2.27% |
| 2025-03-10 | 15.45 | 15.30 | -0.16 | -1.03% | 15.09 | 15.48 | 159213 | 24232 | 3.06% |
| 2025-03-07 | 15.58 | 15.46 | -0.25 | -1.59% | 15.30 | 15.71 | 176919 | 27465 | 3.40% |
| 2025-03-06 | 15.41 | 15.71 | 0.41 | 2.68% | 15.35 | 15.79 | 214113 | 33465 | 4.11% |
| 2025-03-05 | 15.33 | 15.30 | 0.01 | 0.07% | 15.15 | 15.41 | 126783 | 19331 | 2.43% |
| 2025-03-04 | 15.11 | 15.29 | 0.15 | 0.99% | 15.02 | 15.29 | 143176 | 21737 | 2.75% |
| 2025-03-03 | 15.41 | 15.14 | -0.25 | -1.62% | 15.00 | 15.61 | 219381 | 33533 | 4.21% |
| 2025-02-28 | 16.08 | 15.39 | -0.84 | -5.18% | 15.36 | 16.08 | 233754 | 36537 | 4.49% |
| 2025-02-27 | 16.66 | 16.23 | -0.41 | -2.46% | 15.90 | 16.75 | 281666 | 45743 | 5.41% |
| 2025-02-26 | 16.47 | 16.64 | 0.09 | 0.54% | 16.24 | 16.86 | 306846 | 50720 | 5.89% |
| 2025-02-25 | 16.00 | 16.55 | 0.26 | 1.60% | 15.84 | 16.92 | 365242 | 60235 | 7.01% |
| 2025-02-24 | 16.55 | 16.29 | -0.44 | -2.63% | 16.20 | 16.68 | 262216 | 42873 | 5.03% |
| 2025-02-21 | 16.73 | 16.73 | 0.08 | 0.48% | 16.42 | 16.85 | 359354 | 59943 | 6.90% |
| 2025-02-20 | 16.09 | 16.65 | 0.69 | 4.32% | 16.01 | 16.73 | 392113 | 64513 | 7.53% |
| 2025-02-19 | 15.84 | 15.96 | 0.12 | 0.76% | 15.64 | 16.04 | 253591 | 40296 | 4.87% |
| 2025-02-18 | 16.71 | 15.84 | -0.86 | -5.15% | 15.72 | 16.73 | 315076 | 51038 | 6.05% |
| 2025-02-17 | 16.77 | 16.70 | -0.07 | -0.42% | 16.51 | 16.95 | 218272 | 36408 | 4.19% |
| 2025-02-14 | 16.71 | 16.77 | 0.01 | 0.06% | 16.35 | 16.83 | 225006 | 37379 | 4.32% |
| 2025-02-13 | 17.65 | 16.76 | -0.89 | -5.04% | 16.67 | 17.67 | 366581 | 62120 | 7.04% |
| 2025-02-12 | 17.47 | 17.65 | 0.30 | 1.73% | 17.47 | 17.98 | 288854 | 51133 | 5.54% |
| 2025-02-11 | 17.66 | 17.35 | -0.13 | -0.74% | 17.23 | 17.88 | 225475 | 39330 | 4.33% |
| 2025-02-10 | 17.27 | 17.48 | 0.20 | 1.16% | 17.01 | 17.55 | 264096 | 45633 | 5.07% |
| 2025-02-07 | 17.42 | 17.28 | -0.25 | -1.43% | 17.00 | 17.60 | 324858 | 56363 | 6.23% |
| 2025-02-06 | 16.66 | 17.53 | 0.88 | 5.29% | 16.66 | 17.79 | 380954 | 66368 | 7.31% |
| 2025-02-05 | 16.33 | 16.65 | 0.65 | 4.06% | 16.33 | 17.07 | 283073 | 47320 | 5.43% |
| 2025-01-27 | 16.63 | 16.00 | -0.52 | -3.15% | 16.00 | 16.76 | 178686 | 28998 | 3.43% |
| 2025-01-24 | 15.71 | 16.52 | 0.75 | 4.76% | 15.69 | 16.55 | 286070 | 46624 | 5.49% |
| 2025-01-23 | 16.29 | 15.77 | -0.33 | -2.05% | 15.77 | 16.42 | 235626 | 37953 | 4.52% |
| 2025-01-22 | 16.20 | 16.10 | -0.36 | -2.19% | 15.97 | 16.33 | 220014 | 35458 | 4.22% |
| 2025-01-21 | 15.97 | 16.46 | 0.65 | 4.11% | 15.90 | 16.62 | 343830 | 55941 | 6.60% |
| 2025-01-20 | 15.55 | 15.81 | 0.40 | 2.60% | 15.49 | 15.97 | 248506 | 39211 | 4.77% |
| 2025-01-17 | 15.16 | 15.41 | 0.10 | 0.65% | 15.07 | 15.53 | 182876 | 28027 | 3.51% |
| 2025-01-16 | 15.54 | 15.31 | -0.12 | -0.78% | 15.07 | 15.84 | 203330 | 31347 | 3.90% |
| 2025-01-15 | 15.55 | 15.43 | -0.11 | -0.71% | 15.33 | 15.64 | 178520 | 27576 | 3.43% |
| 2025-01-14 | 14.66 | 15.54 | 1.01 | 6.95% | 14.51 | 15.56 | 251931 | 38330 | 4.84% |
| 2025-01-13 | 14.50 | 14.53 | -0.34 | -2.29% | 14.16 | 14.77 | 219600 | 31925 | 4.21% |
| 2025-01-10 | 15.40 | 14.87 | -0.63 | -4.06% | 14.83 | 15.65 | 210956 | 32189 | 4.05% |
| 2025-01-09 | 15.00 | 15.50 | 0.37 | 2.45% | 15.00 | 15.75 | 262917 | 40778 | 5.05% |
| 2025-01-08 | 15.45 | 15.13 | -0.41 | -2.64% | 14.53 | 15.55 | 324091 | 48465 | 6.22% |
| 2025-01-07 | 15.04 | 15.54 | 0.50 | 3.32% | 15.00 | 15.56 | 274602 | 42157 | 5.27% |
| 2025-01-06 | 16.05 | 15.04 | -1.20 | -7.39% | 14.88 | 16.23 | 364146 | 55759 | 6.99% |
| 2025-01-03 | 16.30 | 16.24 | 0.06 | 0.37% | 15.62 | 16.66 | 305649 | 49501 | 5.87% |
| 2025-01-02 | 16.40 | 16.18 | -0.32 | -1.94% | 15.96 | 16.75 | 236532 | 38749 | 4.54% |
| 2024-12-31 | 17.68 | 16.50 | -1.30 | -7.30% | 16.46 | 17.73 | 397705 | 67035 | 7.63% |
| 2024-12-30 | 18.07 | 17.80 | -0.41 | -2.25% | 17.50 | 18.60 | 358211 | 63999 | 6.87% |
| 2024-12-27 | 18.26 | 18.21 | -0.10 | -0.55% | 18.17 | 18.96 | 365189 | 67797 | 7.01% |
| 2024-12-26 | 17.60 | 18.31 | 0.60 | 3.39% | 17.52 | 18.54 | 343027 | 62328 | 6.58% |