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 | 16.39 | 15.76 | -0.68 | -4.14% | 15.76 | 16.66 | 53648 | 8620 | 3.89% |
| 2025-04-02 | 16.40 | 16.44 | -0.22 | -1.32% | 16.33 | 16.99 | 44358 | 7371 | 3.21% |
| 2025-04-01 | 17.15 | 16.66 | -0.21 | -1.24% | 16.54 | 17.40 | 60292 | 10190 | 4.37% |
| 2025-03-31 | 16.31 | 16.87 | 0.31 | 1.87% | 15.70 | 17.49 | 72564 | 12144 | 5.26% |
| 2025-03-28 | 17.00 | 16.56 | -0.60 | -3.50% | 16.20 | 17.33 | 56858 | 9526 | 4.12% |
| 2025-03-27 | 17.00 | 17.16 | 0.00 | 0.00% | 16.70 | 17.60 | 78148 | 13472 | 5.66% |
| 2025-03-26 | 16.62 | 17.16 | 0.50 | 3.00% | 16.37 | 17.28 | 65428 | 11091 | 4.74% |
| 2025-03-25 | 17.17 | 16.66 | -0.55 | -3.20% | 16.66 | 17.45 | 60795 | 10382 | 4.41% |
| 2025-03-24 | 16.89 | 17.21 | -0.03 | -0.17% | 16.37 | 17.21 | 75759 | 12696 | 5.49% |
| 2025-03-21 | 16.95 | 17.24 | 0.18 | 1.06% | 16.35 | 17.24 | 97770 | 16437 | 7.08% |
| 2025-03-20 | 17.60 | 17.06 | -1.06 | -5.85% | 16.86 | 17.70 | 125512 | 21470 | 9.10% |
| 2025-03-19 | 16.88 | 18.12 | 1.19 | 7.03% | 16.60 | 18.62 | 226162 | 39539 | 16.39% |
| 2025-03-18 | 15.51 | 16.93 | 1.54 | 10.01% | 15.41 | 16.93 | 103537 | 16948 | 7.50% |
| 2025-03-17 | 15.22 | 15.39 | 0.11 | 0.72% | 15.05 | 15.44 | 31259 | 4776 | 2.27% |
| 2025-03-14 | 15.42 | 15.28 | 0.02 | 0.13% | 15.04 | 15.50 | 33558 | 5127 | 2.43% |
| 2025-03-13 | 15.09 | 15.26 | 0.13 | 0.86% | 14.86 | 15.50 | 56765 | 8616 | 4.11% |
| 2025-03-12 | 14.68 | 15.13 | 0.51 | 3.49% | 14.65 | 15.46 | 60845 | 9188 | 4.41% |
| 2025-03-11 | 14.41 | 14.62 | 0.02 | 0.14% | 14.26 | 14.63 | 18909 | 2734 | 1.37% |
| 2025-03-10 | 14.51 | 14.60 | 0.10 | 0.69% | 14.44 | 14.73 | 19542 | 2847 | 1.42% |
| 2025-03-07 | 14.50 | 14.50 | 0.04 | 0.28% | 14.30 | 14.67 | 21307 | 3089 | 1.54% |
| 2025-03-06 | 14.50 | 14.46 | -0.06 | -0.41% | 14.39 | 14.59 | 24725 | 3579 | 1.79% |
| 2025-03-05 | 14.69 | 14.52 | -0.22 | -1.49% | 14.38 | 14.97 | 34434 | 5014 | 2.50% |
| 2025-03-04 | 13.99 | 14.74 | 0.81 | 5.81% | 13.80 | 15.32 | 53486 | 7827 | 3.88% |
| 2025-03-03 | 13.75 | 13.93 | 0.27 | 1.98% | 13.75 | 14.18 | 21615 | 3023 | 1.57% |
| 2025-02-28 | 14.15 | 13.66 | -0.47 | -3.33% | 13.66 | 14.16 | 20844 | 2892 | 1.51% |
| 2025-02-27 | 14.09 | 14.13 | -0.09 | -0.63% | 13.83 | 14.32 | 28405 | 3983 | 2.06% |
| 2025-02-26 | 14.36 | 14.22 | -0.15 | -1.04% | 14.08 | 14.63 | 34189 | 4895 | 2.48% |
| 2025-02-25 | 14.34 | 14.37 | -0.04 | -0.28% | 14.28 | 14.62 | 18389 | 2660 | 1.33% |
| 2025-02-24 | 14.36 | 14.41 | -0.09 | -0.62% | 14.26 | 14.68 | 26995 | 3897 | 1.96% |
| 2025-02-21 | 14.73 | 14.50 | -0.29 | -1.96% | 14.45 | 14.98 | 34922 | 5088 | 2.53% |
| 2025-02-20 | 14.63 | 14.79 | 0.19 | 1.30% | 14.46 | 15.69 | 52641 | 7914 | 3.81% |
| 2025-02-19 | 14.26 | 14.60 | 0.40 | 2.82% | 14.23 | 14.64 | 20634 | 2993 | 1.50% |
| 2025-02-18 | 14.70 | 14.20 | -0.46 | -3.14% | 14.16 | 14.87 | 22309 | 3231 | 1.62% |
| 2025-02-17 | 14.30 | 14.66 | 0.22 | 1.52% | 14.00 | 14.73 | 34634 | 4983 | 2.51% |
| 2025-02-14 | 14.80 | 14.44 | -0.22 | -1.50% | 14.34 | 14.92 | 26638 | 3878 | 1.93% |
| 2025-02-13 | 14.89 | 14.66 | -0.24 | -1.61% | 14.63 | 14.97 | 26332 | 3880 | 1.91% |
| 2025-02-12 | 15.07 | 14.90 | -0.32 | -2.10% | 14.71 | 15.17 | 46857 | 6983 | 3.40% |
| 2025-02-11 | 15.05 | 15.22 | 0.34 | 2.28% | 14.99 | 16.10 | 73346 | 11300 | 5.31% |
| 2025-02-10 | 14.61 | 14.88 | 0.48 | 3.33% | 14.49 | 14.92 | 31569 | 4646 | 2.29% |
| 2025-02-07 | 14.24 | 14.40 | 0.20 | 1.41% | 14.21 | 14.93 | 38424 | 5582 | 2.78% |
| 2025-02-06 | 14.63 | 14.20 | -0.13 | -0.91% | 14.11 | 14.63 | 29929 | 4270 | 2.17% |
| 2025-02-05 | 14.10 | 14.33 | 0.40 | 2.87% | 14.05 | 14.47 | 18752 | 2681 | 1.36% |
| 2025-01-27 | 14.26 | 13.93 | -0.12 | -0.85% | 13.88 | 14.39 | 16048 | 2275 | 1.16% |
| 2025-01-24 | 13.83 | 14.05 | 0.17 | 1.22% | 13.75 | 14.08 | 16181 | 2250 | 1.17% |
| 2025-01-23 | 14.07 | 13.88 | 0.01 | 0.07% | 13.86 | 14.28 | 21372 | 3011 | 1.55% |
| 2025-01-22 | 14.11 | 13.87 | -0.32 | -2.26% | 13.71 | 14.18 | 21041 | 2916 | 1.52% |
| 2025-01-21 | 14.72 | 14.19 | -0.52 | -3.54% | 14.04 | 14.83 | 27033 | 3863 | 1.96% |
| 2025-01-20 | 14.32 | 14.71 | 0.54 | 3.81% | 14.07 | 14.85 | 27639 | 4028 | 2.00% |
| 2025-01-17 | 14.60 | 14.17 | -0.25 | -1.73% | 14.11 | 14.60 | 15051 | 2145 | 1.09% |
| 2025-01-16 | 14.63 | 14.42 | -0.06 | -0.41% | 14.34 | 14.77 | 17078 | 2481 | 1.24% |
| 2025-01-15 | 14.47 | 14.48 | -0.06 | -0.41% | 14.33 | 14.88 | 21196 | 3089 | 1.54% |
| 2025-01-14 | 13.88 | 14.54 | 0.72 | 5.21% | 13.87 | 14.55 | 25139 | 3582 | 1.82% |
| 2025-01-13 | 13.40 | 13.82 | 0.17 | 1.25% | 13.17 | 13.99 | 15564 | 2123 | 1.13% |
| 2025-01-10 | 14.13 | 13.65 | -0.48 | -3.40% | 13.59 | 14.24 | 13684 | 1898 | 0.99% |
| 2025-01-09 | 13.96 | 14.13 | 0.17 | 1.22% | 13.79 | 14.24 | 17087 | 2407 | 1.24% |
| 2025-01-08 | 14.08 | 13.96 | -0.27 | -1.90% | 13.57 | 14.28 | 21105 | 2924 | 1.53% |
| 2025-01-07 | 13.85 | 14.23 | 0.45 | 3.27% | 13.45 | 14.32 | 26508 | 3683 | 1.92% |
| 2025-01-06 | 13.60 | 13.78 | 0.09 | 0.66% | 13.03 | 13.95 | 23899 | 3264 | 1.73% |
| 2025-01-03 | 14.70 | 13.69 | -1.01 | -6.87% | 13.67 | 14.80 | 27066 | 3808 | 1.96% |
| 2025-01-02 | 14.80 | 14.70 | -0.15 | -1.01% | 14.46 | 15.35 | 22981 | 3420 | 1.67% |
| 2024-12-31 | 14.82 | 14.85 | 0.05 | 0.34% | 14.47 | 15.05 | 30891 | 4556 | 2.24% |
| 2024-12-30 | 15.55 | 14.80 | -0.98 | -6.21% | 14.77 | 15.69 | 28408 | 4277 | 2.06% |
| 2024-12-27 | 15.99 | 15.78 | 0.13 | 0.83% | 15.48 | 16.20 | 32709 | 5228 | 2.37% |
| 2024-12-26 | 15.12 | 15.65 | 0.53 | 3.51% | 15.12 | 15.84 | 24963 | 3889 | 1.81% |