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 | 15.00 | 14.95 | -0.19 | -1.25% | 14.76 | 15.25 | 39904 | 5977 | 2.46% |
| 2025-04-02 | 15.06 | 15.14 | 0.13 | 0.87% | 14.98 | 15.35 | 38829 | 5902 | 2.40% |
| 2025-04-01 | 15.10 | 15.01 | -0.05 | -0.33% | 14.94 | 15.29 | 41559 | 6274 | 2.56% |
| 2025-03-31 | 15.17 | 15.06 | -0.31 | -2.02% | 14.61 | 15.30 | 65322 | 9736 | 4.03% |
| 2025-03-28 | 15.80 | 15.37 | -0.50 | -3.15% | 15.33 | 16.00 | 66249 | 10294 | 4.09% |
| 2025-03-27 | 16.35 | 15.87 | -0.60 | -3.64% | 15.80 | 16.43 | 74385 | 11879 | 4.59% |
| 2025-03-26 | 16.00 | 16.47 | 0.35 | 2.17% | 15.99 | 16.73 | 83443 | 13759 | 5.15% |
| 2025-03-25 | 15.99 | 16.12 | -0.03 | -0.19% | 15.84 | 16.71 | 78370 | 12788 | 4.84% |
| 2025-03-24 | 16.76 | 16.15 | -0.72 | -4.27% | 15.61 | 17.00 | 123115 | 19926 | 7.60% |
| 2025-03-21 | 17.51 | 16.87 | -0.64 | -3.66% | 16.75 | 17.51 | 130788 | 22267 | 8.07% |
| 2025-03-20 | 17.12 | 17.51 | 0.33 | 1.92% | 17.06 | 18.18 | 185403 | 32458 | 11.44% |
| 2025-03-19 | 17.00 | 17.18 | 0.05 | 0.29% | 16.95 | 17.46 | 138178 | 23844 | 8.53% |
| 2025-03-18 | 16.89 | 17.13 | 0.37 | 2.21% | 16.79 | 17.40 | 112772 | 19191 | 6.96% |
| 2025-03-17 | 17.02 | 16.76 | -0.32 | -1.87% | 16.63 | 17.02 | 90054 | 15097 | 5.56% |
| 2025-03-14 | 17.01 | 17.08 | -0.10 | -0.58% | 16.60 | 17.17 | 143501 | 24233 | 8.86% |
| 2025-03-13 | 17.23 | 17.18 | -0.31 | -1.77% | 16.77 | 17.54 | 161150 | 27531 | 9.95% |
| 2025-03-12 | 16.97 | 17.49 | 0.59 | 3.49% | 16.81 | 17.80 | 237591 | 41116 | 14.66% |
| 2025-03-11 | 16.32 | 16.90 | 0.20 | 1.20% | 16.30 | 16.99 | 189581 | 31881 | 11.70% |
| 2025-03-10 | 16.55 | 16.70 | 0.44 | 2.71% | 16.41 | 16.88 | 172818 | 28828 | 10.67% |
| 2025-03-07 | 16.32 | 16.26 | -0.18 | -1.09% | 16.13 | 16.55 | 93685 | 15316 | 5.78% |
| 2025-03-06 | 16.51 | 16.44 | -0.04 | -0.24% | 16.29 | 16.64 | 147071 | 24227 | 9.08% |
| 2025-03-05 | 15.78 | 16.48 | 0.71 | 4.50% | 15.70 | 17.34 | 199320 | 32778 | 12.30% |
| 2025-03-04 | 15.28 | 15.77 | 0.32 | 2.07% | 15.27 | 15.85 | 58431 | 9160 | 3.61% |
| 2025-03-03 | 15.45 | 15.45 | 0.05 | 0.32% | 15.30 | 15.78 | 62917 | 9800 | 3.88% |
| 2025-02-28 | 16.00 | 15.40 | -0.76 | -4.70% | 15.38 | 16.15 | 80546 | 12611 | 4.97% |
| 2025-02-27 | 16.34 | 16.16 | -0.17 | -1.04% | 15.85 | 16.45 | 93244 | 15035 | 5.75% |
| 2025-02-26 | 16.08 | 16.33 | 0.25 | 1.55% | 16.01 | 16.55 | 139816 | 22854 | 8.63% |
| 2025-02-25 | 15.98 | 16.08 | 0.01 | 0.06% | 15.82 | 16.20 | 80150 | 12861 | 4.95% |
| 2025-02-24 | 16.17 | 16.07 | -0.15 | -0.92% | 15.81 | 16.28 | 91595 | 14718 | 5.65% |
| 2025-02-21 | 16.15 | 16.22 | -0.03 | -0.18% | 16.10 | 16.34 | 125841 | 20368 | 7.77% |
| 2025-02-20 | 15.95 | 16.25 | 0.31 | 1.94% | 15.85 | 16.39 | 166548 | 26952 | 10.28% |
| 2025-02-19 | 15.49 | 15.94 | 0.46 | 2.97% | 15.41 | 15.97 | 100673 | 15947 | 6.21% |
| 2025-02-18 | 15.99 | 15.48 | -0.41 | -2.58% | 15.37 | 16.02 | 86245 | 13532 | 5.32% |
| 2025-02-17 | 15.72 | 15.89 | 0.33 | 2.12% | 15.55 | 15.90 | 91311 | 14363 | 5.64% |
| 2025-02-14 | 15.66 | 15.56 | -0.10 | -0.64% | 15.46 | 15.85 | 68924 | 10731 | 4.25% |
| 2025-02-13 | 16.14 | 15.66 | -0.50 | -3.09% | 15.66 | 16.14 | 106282 | 16805 | 6.56% |
| 2025-02-12 | 15.88 | 16.16 | 0.27 | 1.70% | 15.69 | 16.21 | 149919 | 24064 | 9.25% |
| 2025-02-11 | 16.00 | 15.89 | -0.09 | -0.56% | 15.82 | 16.14 | 132170 | 21075 | 8.16% |
| 2025-02-10 | 15.91 | 15.98 | 0.00 | 0.00% | 15.55 | 16.20 | 191602 | 30262 | 11.83% |
| 2025-02-07 | 16.48 | 15.98 | 0.14 | 0.88% | 15.72 | 16.77 | 331049 | 53755 | 20.43% |
| 2025-02-06 | 14.47 | 15.84 | 1.44 | 10.00% | 14.34 | 15.84 | 109384 | 16657 | 6.75% |
| 2025-02-05 | 14.29 | 14.40 | 0.24 | 1.69% | 14.25 | 14.54 | 53627 | 7727 | 3.31% |
| 2025-01-27 | 14.68 | 14.16 | -0.51 | -3.48% | 14.04 | 14.80 | 68979 | 9865 | 4.26% |
| 2025-01-24 | 14.45 | 14.67 | 0.08 | 0.55% | 14.33 | 14.72 | 78094 | 11371 | 4.82% |
| 2025-01-23 | 14.74 | 14.59 | 0.09 | 0.62% | 14.50 | 15.28 | 121945 | 18036 | 7.53% |
| 2025-01-22 | 14.47 | 14.50 | 0.03 | 0.21% | 14.24 | 14.83 | 91249 | 13276 | 5.63% |
| 2025-01-21 | 14.43 | 14.47 | 0.12 | 0.84% | 14.16 | 14.58 | 57096 | 8202 | 3.52% |
| 2025-01-20 | 14.29 | 14.35 | 0.25 | 1.77% | 14.03 | 14.41 | 65851 | 9400 | 4.06% |
| 2025-01-17 | 14.37 | 14.10 | -0.27 | -1.88% | 14.01 | 14.47 | 59325 | 8393 | 3.66% |
| 2025-01-16 | 14.17 | 14.37 | 0.30 | 2.13% | 14.11 | 14.60 | 100783 | 14477 | 6.22% |
| 2025-01-15 | 14.01 | 14.07 | 0.01 | 0.07% | 14.01 | 14.36 | 100502 | 14218 | 6.20% |
| 2025-01-14 | 13.04 | 14.06 | 1.09 | 8.40% | 13.03 | 14.09 | 133666 | 18346 | 8.25% |
| 2025-01-13 | 13.00 | 12.97 | -0.33 | -2.48% | 12.60 | 13.17 | 81135 | 10460 | 5.01% |
| 2025-01-10 | 13.78 | 13.30 | -0.58 | -4.18% | 13.30 | 14.26 | 120569 | 16669 | 7.44% |
| 2025-01-09 | 13.60 | 13.88 | 0.19 | 1.39% | 13.45 | 14.29 | 120726 | 16800 | 7.45% |
| 2025-01-08 | 13.93 | 13.69 | -0.38 | -2.70% | 13.15 | 13.97 | 122314 | 16606 | 7.55% |
| 2025-01-07 | 14.00 | 14.07 | 0.22 | 1.59% | 13.30 | 14.32 | 131817 | 18142 | 8.14% |
| 2025-01-06 | 14.53 | 13.85 | -1.54 | -10.01% | 13.85 | 14.97 | 174523 | 24536 | 10.77% |
| 2025-01-03 | 16.94 | 15.39 | -1.71 | -10.00% | 15.39 | 16.98 | 176554 | 27797 | 10.90% |
| 2025-01-02 | 16.74 | 17.10 | -0.04 | -0.23% | 16.28 | 18.85 | 185274 | 31965 | 11.43% |
| 2024-12-31 | 17.40 | 17.14 | -0.59 | -3.33% | 16.62 | 17.40 | 171321 | 29095 | 10.57% |
| 2024-12-30 | 16.85 | 17.73 | 0.43 | 2.49% | 16.83 | 17.77 | 272190 | 47449 | 16.80% |
| 2024-12-27 | 16.99 | 17.30 | 0.24 | 1.41% | 16.88 | 18.27 | 355923 | 62344 | 21.97% |
| 2024-12-26 | 16.70 | 17.06 | 0.47 | 2.83% | 16.70 | 17.34 | 299210 | 50913 | 18.47% |