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 | 14.65 | 14.70 | -0.14 | -0.94% | 14.57 | 14.97 | 50844 | 7490 | 1.71% |
| 2025-04-02 | 14.76 | 14.84 | 0.17 | 1.16% | 14.54 | 15.05 | 64242 | 9565 | 2.16% |
| 2025-04-01 | 14.93 | 14.67 | -0.06 | -0.41% | 14.63 | 14.99 | 54649 | 8086 | 1.84% |
| 2025-03-31 | 14.80 | 14.73 | -0.21 | -1.41% | 14.40 | 14.85 | 82652 | 12062 | 2.78% |
| 2025-03-28 | 15.26 | 14.94 | -0.28 | -1.84% | 14.90 | 15.35 | 75858 | 11401 | 2.55% |
| 2025-03-27 | 15.49 | 15.22 | -0.32 | -2.06% | 15.18 | 15.53 | 75213 | 11510 | 2.53% |
| 2025-03-26 | 15.07 | 15.54 | 0.33 | 2.17% | 15.07 | 15.73 | 90875 | 14129 | 3.06% |
| 2025-03-25 | 15.59 | 15.21 | -0.37 | -2.37% | 15.18 | 15.71 | 73054 | 11267 | 2.46% |
| 2025-03-24 | 16.11 | 15.58 | -0.69 | -4.24% | 15.10 | 16.12 | 130461 | 20331 | 4.39% |
| 2025-03-21 | 16.71 | 16.27 | -0.93 | -5.41% | 16.25 | 16.86 | 157873 | 25968 | 5.31% |
| 2025-03-20 | 17.02 | 17.20 | 0.33 | 1.96% | 17.02 | 17.87 | 215518 | 37566 | 7.25% |
| 2025-03-19 | 16.84 | 16.87 | -0.10 | -0.59% | 16.69 | 17.25 | 117619 | 19958 | 3.96% |
| 2025-03-18 | 16.97 | 16.97 | 0.01 | 0.06% | 16.82 | 17.06 | 99516 | 16857 | 3.35% |
| 2025-03-17 | 16.73 | 16.96 | 0.23 | 1.37% | 16.54 | 17.17 | 130906 | 22037 | 4.41% |
| 2025-03-14 | 16.30 | 16.73 | 0.33 | 2.01% | 16.06 | 16.87 | 128303 | 21199 | 4.32% |
| 2025-03-13 | 17.40 | 16.40 | -0.97 | -5.58% | 16.20 | 17.40 | 181550 | 30144 | 6.11% |
| 2025-03-12 | 17.70 | 17.37 | -0.07 | -0.40% | 17.31 | 17.71 | 112248 | 19606 | 3.78% |
| 2025-03-11 | 17.40 | 17.44 | -0.39 | -2.19% | 17.12 | 17.71 | 132194 | 22991 | 4.45% |
| 2025-03-10 | 17.64 | 17.83 | 0.24 | 1.36% | 17.34 | 17.97 | 144030 | 25515 | 4.85% |
| 2025-03-07 | 17.65 | 17.59 | -0.32 | -1.79% | 17.30 | 18.04 | 169354 | 29955 | 5.70% |
| 2025-03-06 | 17.85 | 17.91 | 0.04 | 0.22% | 17.55 | 18.18 | 232097 | 41653 | 7.81% |
| 2025-03-05 | 17.10 | 17.87 | 0.70 | 4.08% | 16.99 | 17.97 | 235882 | 41498 | 7.94% |
| 2025-03-04 | 16.60 | 17.17 | 0.40 | 2.39% | 16.50 | 17.37 | 173366 | 29669 | 5.83% |
| 2025-03-03 | 17.34 | 16.77 | -0.57 | -3.29% | 16.57 | 17.49 | 208837 | 35350 | 7.03% |
| 2025-02-28 | 18.80 | 17.34 | -1.80 | -9.40% | 17.24 | 18.83 | 284235 | 50964 | 9.56% |
| 2025-02-27 | 19.80 | 19.14 | -0.86 | -4.30% | 18.59 | 19.81 | 337565 | 64907 | 11.36% |
| 2025-02-26 | 19.90 | 20.00 | -0.38 | -1.86% | 19.61 | 20.46 | 507867 | 101620 | 17.09% |
| 2025-02-25 | 18.85 | 20.38 | 1.07 | 5.54% | 18.63 | 21.24 | 695381 | 140781 | 23.40% |
| 2025-02-24 | 18.81 | 19.31 | 0.33 | 1.74% | 18.39 | 19.50 | 390689 | 74406 | 13.15% |
| 2025-02-21 | 18.90 | 18.98 | -0.23 | -1.20% | 18.56 | 19.18 | 374512 | 70648 | 12.60% |
| 2025-02-20 | 18.70 | 19.21 | 0.30 | 1.59% | 18.52 | 19.75 | 556050 | 106153 | 18.71% |
| 2025-02-19 | 17.35 | 18.91 | 1.33 | 7.57% | 17.33 | 18.98 | 488083 | 90670 | 16.42% |
| 2025-02-18 | 18.48 | 17.58 | -0.90 | -4.87% | 17.52 | 18.50 | 232870 | 41725 | 7.84% |
| 2025-02-17 | 17.28 | 18.48 | 0.97 | 5.54% | 17.24 | 18.48 | 303489 | 54553 | 10.21% |
| 2025-02-14 | 17.72 | 17.51 | -0.58 | -3.21% | 17.33 | 18.26 | 257283 | 45260 | 8.66% |
| 2025-02-13 | 19.06 | 18.09 | -1.34 | -6.90% | 18.00 | 19.08 | 404334 | 74681 | 13.61% |
| 2025-02-12 | 18.93 | 19.43 | 0.66 | 3.52% | 18.30 | 19.99 | 493088 | 94382 | 16.59% |
| 2025-02-11 | 18.18 | 18.77 | 0.56 | 3.08% | 18.01 | 19.00 | 505507 | 93573 | 17.01% |
| 2025-02-10 | 17.99 | 18.21 | 0.12 | 0.66% | 17.61 | 18.30 | 447547 | 80443 | 15.06% |
| 2025-02-07 | 18.03 | 18.09 | 0.30 | 1.69% | 17.65 | 18.65 | 632202 | 115051 | 21.27% |
| 2025-02-06 | 16.00 | 17.79 | 1.62 | 10.02% | 15.87 | 17.79 | 384600 | 65629 | 12.94% |
| 2025-02-05 | 15.88 | 16.17 | 0.61 | 3.92% | 15.80 | 16.56 | 230339 | 37226 | 7.75% |
| 2025-01-27 | 16.80 | 15.56 | -1.28 | -7.60% | 15.50 | 16.85 | 241968 | 38553 | 8.14% |
| 2025-01-24 | 15.85 | 16.84 | 0.64 | 3.95% | 15.83 | 17.27 | 327737 | 54408 | 11.03% |
| 2025-01-23 | 17.40 | 16.20 | -0.80 | -4.71% | 16.19 | 17.50 | 295447 | 49740 | 9.94% |
| 2025-01-22 | 17.55 | 17.00 | -1.12 | -6.18% | 17.00 | 17.80 | 290915 | 50462 | 9.79% |
| 2025-01-21 | 17.50 | 18.12 | 0.39 | 2.20% | 16.66 | 18.39 | 497648 | 87015 | 16.75% |
| 2025-01-20 | 17.84 | 17.73 | 0.19 | 1.08% | 17.28 | 18.49 | 429908 | 76528 | 14.47% |
| 2025-01-17 | 16.98 | 17.54 | 0.52 | 3.06% | 16.80 | 18.05 | 516667 | 90960 | 17.39% |
| 2025-01-16 | 17.62 | 17.02 | -0.60 | -3.41% | 16.58 | 18.29 | 569627 | 99022 | 19.17% |
| 2025-01-15 | 17.39 | 17.62 | 1.12 | 6.79% | 17.03 | 18.15 | 755893 | 133057 | 25.44% |
| 2025-01-14 | 15.11 | 16.50 | 1.50 | 10.00% | 15.11 | 16.50 | 221790 | 35956 | 7.46% |
| 2025-01-13 | 15.01 | 15.00 | -0.69 | -4.40% | 14.70 | 16.30 | 417382 | 64604 | 14.05% |
| 2025-01-10 | 15.58 | 15.69 | -0.54 | -3.33% | 15.58 | 17.30 | 574624 | 94068 | 19.34% |
| 2025-01-09 | 16.00 | 16.23 | 0.76 | 4.91% | 15.69 | 17.02 | 707906 | 114484 | 23.82% |
| 2025-01-08 | 14.18 | 15.47 | 1.41 | 10.03% | 13.99 | 15.47 | 405407 | 59100 | 13.64% |
| 2025-01-07 | 13.50 | 14.06 | 0.57 | 4.23% | 13.38 | 14.46 | 240082 | 33344 | 8.08% |
| 2025-01-06 | 13.72 | 13.49 | -0.12 | -0.88% | 13.20 | 13.86 | 201826 | 27255 | 6.79% |
| 2025-01-03 | 14.57 | 13.61 | -1.14 | -7.73% | 13.54 | 14.82 | 251910 | 35201 | 8.48% |
| 2025-01-02 | 14.26 | 14.75 | 0.58 | 4.09% | 14.02 | 15.50 | 328500 | 48671 | 11.05% |
| 2024-12-31 | 15.13 | 14.17 | -0.81 | -5.41% | 14.10 | 15.25 | 207610 | 30093 | 6.99% |
| 2024-12-30 | 15.24 | 14.98 | -0.41 | -2.66% | 14.63 | 15.44 | 208442 | 31205 | 7.01% |
| 2024-12-27 | 15.54 | 15.39 | -0.35 | -2.22% | 15.14 | 15.98 | 280903 | 43690 | 9.45% |
| 2024-12-26 | 15.62 | 15.74 | 0.18 | 1.16% | 15.55 | 16.17 | 312605 | 49503 | 10.52% |
| 2024-12-25 | 16.50 | 15.56 | -1.31 | -7.77% | 15.21 | 17.05 | 441228 | 69732 | 14.85% |