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 | 14.80 | 14.47 | -0.50 | -3.34% | 14.35 | 15.00 | 177939 | 26070 | 4.29% |
| 2025-04-02 | 15.70 | 14.97 | -0.89 | -5.61% | 14.97 | 15.80 | 268294 | 41056 | 6.46% |
| 2025-04-01 | 15.40 | 15.86 | 0.57 | 3.73% | 15.40 | 16.82 | 324129 | 52595 | 7.81% |
| 2025-03-31 | 15.80 | 15.29 | -0.66 | -4.14% | 15.09 | 15.85 | 117467 | 18079 | 2.83% |
| 2025-03-28 | 16.37 | 15.95 | -0.49 | -2.98% | 15.80 | 16.45 | 95736 | 15347 | 2.31% |
| 2025-03-27 | 15.80 | 16.44 | 0.53 | 3.33% | 15.39 | 16.65 | 178808 | 29077 | 4.31% |
| 2025-03-26 | 15.75 | 15.91 | 0.01 | 0.06% | 15.68 | 16.19 | 54889 | 8730 | 1.32% |
| 2025-03-25 | 15.63 | 15.90 | 0.26 | 1.66% | 15.55 | 16.13 | 69293 | 11030 | 1.67% |
| 2025-03-24 | 16.36 | 15.64 | -0.66 | -4.05% | 15.20 | 16.37 | 95664 | 14995 | 2.30% |
| 2025-03-21 | 16.23 | 16.30 | 0.03 | 0.18% | 16.12 | 16.63 | 75937 | 12460 | 1.83% |
| 2025-03-20 | 16.08 | 16.27 | 0.16 | 0.99% | 16.00 | 16.56 | 70517 | 11491 | 1.70% |
| 2025-03-19 | 16.35 | 16.11 | -0.26 | -1.59% | 16.08 | 16.35 | 72882 | 11767 | 1.76% |
| 2025-03-18 | 16.38 | 16.37 | 0.12 | 0.74% | 16.19 | 16.60 | 59274 | 9715 | 1.43% |
| 2025-03-17 | 16.45 | 16.25 | -0.22 | -1.34% | 16.21 | 16.48 | 55820 | 9115 | 1.34% |
| 2025-03-14 | 16.40 | 16.47 | 0.07 | 0.43% | 16.05 | 16.66 | 99296 | 16196 | 2.39% |
| 2025-03-13 | 16.59 | 16.40 | -0.19 | -1.15% | 16.14 | 16.66 | 59032 | 9640 | 1.42% |
| 2025-03-12 | 16.66 | 16.59 | -0.07 | -0.42% | 16.57 | 17.00 | 78600 | 13164 | 1.89% |
| 2025-03-11 | 16.12 | 16.66 | 0.38 | 2.33% | 16.02 | 16.75 | 96723 | 15984 | 2.33% |
| 2025-03-10 | 16.20 | 16.28 | 0.10 | 0.62% | 16.20 | 16.55 | 50437 | 8243 | 1.22% |
| 2025-03-07 | 16.25 | 16.18 | -0.16 | -0.98% | 16.13 | 16.59 | 76534 | 12518 | 1.84% |
| 2025-03-06 | 16.05 | 16.34 | 0.35 | 2.19% | 16.05 | 16.47 | 94650 | 15418 | 2.28% |
| 2025-03-05 | 15.84 | 15.99 | 0.09 | 0.57% | 15.76 | 16.09 | 62275 | 9933 | 1.50% |
| 2025-03-04 | 14.98 | 15.90 | 0.83 | 5.51% | 14.96 | 15.95 | 86806 | 13589 | 2.09% |
| 2025-03-03 | 14.95 | 15.07 | 0.03 | 0.20% | 14.90 | 15.30 | 40582 | 6139 | 0.98% |
| 2025-02-28 | 15.50 | 15.04 | -0.56 | -3.59% | 15.00 | 15.58 | 55294 | 8451 | 1.33% |
| 2025-02-27 | 15.90 | 15.60 | -0.35 | -2.19% | 15.35 | 16.03 | 65774 | 10265 | 1.58% |
| 2025-02-26 | 15.91 | 15.95 | 0.06 | 0.38% | 15.76 | 16.09 | 60547 | 9616 | 1.46% |
| 2025-02-25 | 15.96 | 15.89 | -0.18 | -1.12% | 15.80 | 16.10 | 45215 | 7206 | 1.09% |
| 2025-02-24 | 15.98 | 16.07 | 0.09 | 0.56% | 15.80 | 16.23 | 65274 | 10479 | 1.57% |
| 2025-02-21 | 15.85 | 15.98 | 0.13 | 0.82% | 15.65 | 16.12 | 67965 | 10792 | 1.64% |
| 2025-02-20 | 15.74 | 15.85 | 0.21 | 1.34% | 15.54 | 15.90 | 43094 | 6800 | 1.04% |
| 2025-02-19 | 15.30 | 15.64 | 0.33 | 2.16% | 15.30 | 15.70 | 38672 | 6007 | 0.93% |
| 2025-02-18 | 15.84 | 15.31 | -0.47 | -2.98% | 15.29 | 15.84 | 42694 | 6640 | 1.03% |
| 2025-02-17 | 16.10 | 15.78 | -0.18 | -1.13% | 15.72 | 16.10 | 48172 | 7631 | 1.16% |
| 2025-02-14 | 15.82 | 15.96 | 0.18 | 1.14% | 15.70 | 16.10 | 45727 | 7278 | 1.10% |
| 2025-02-13 | 16.30 | 15.78 | -0.50 | -3.07% | 15.73 | 16.37 | 51170 | 8165 | 1.23% |
| 2025-02-12 | 16.22 | 16.28 | 0.07 | 0.43% | 16.08 | 16.31 | 34481 | 5591 | 0.83% |
| 2025-02-11 | 16.24 | 16.21 | -0.07 | -0.43% | 15.90 | 16.40 | 68620 | 11091 | 1.65% |
| 2025-02-10 | 15.80 | 16.28 | 0.50 | 3.17% | 15.77 | 16.32 | 65219 | 10452 | 1.57% |
| 2025-02-07 | 15.53 | 15.78 | 0.22 | 1.41% | 15.47 | 15.98 | 68857 | 10886 | 1.66% |
| 2025-02-06 | 15.20 | 15.56 | 0.36 | 2.37% | 15.07 | 15.57 | 56720 | 8740 | 1.37% |
| 2025-02-05 | 15.27 | 15.20 | 0.10 | 0.66% | 15.13 | 15.34 | 38667 | 5889 | 0.93% |
| 2025-01-27 | 15.20 | 15.10 | 0.01 | 0.07% | 15.04 | 15.41 | 49920 | 7581 | 1.20% |
| 2025-01-24 | 15.27 | 15.09 | -0.16 | -1.05% | 15.03 | 15.32 | 54346 | 8215 | 1.31% |
| 2025-01-23 | 15.10 | 15.25 | 0.25 | 1.67% | 15.06 | 15.50 | 66677 | 10236 | 1.61% |
| 2025-01-22 | 15.13 | 15.00 | -0.19 | -1.25% | 14.91 | 15.28 | 23504 | 3540 | 0.57% |
| 2025-01-21 | 15.39 | 15.19 | -0.21 | -1.36% | 15.01 | 15.54 | 40008 | 6073 | 0.96% |
| 2025-01-20 | 15.25 | 15.40 | 0.27 | 1.78% | 15.20 | 15.53 | 50014 | 7697 | 1.20% |
| 2025-01-17 | 15.07 | 15.13 | 0.11 | 0.73% | 14.94 | 15.35 | 46350 | 7024 | 1.12% |
| 2025-01-16 | 15.27 | 15.02 | -0.11 | -0.73% | 14.91 | 15.39 | 40831 | 6179 | 0.98% |
| 2025-01-15 | 15.28 | 15.13 | -0.17 | -1.11% | 15.12 | 15.42 | 44844 | 6846 | 1.08% |
| 2025-01-14 | 14.77 | 15.30 | 0.60 | 4.08% | 14.66 | 15.36 | 71957 | 10826 | 1.73% |
| 2025-01-13 | 15.38 | 14.70 | -0.37 | -2.46% | 14.29 | 15.49 | 73440 | 10856 | 1.77% |
| 2025-01-10 | 15.11 | 15.07 | -0.08 | -0.53% | 15.01 | 15.68 | 75013 | 11545 | 1.81% |
| 2025-01-09 | 14.92 | 15.15 | 0.13 | 0.87% | 14.86 | 15.30 | 43748 | 6622 | 1.05% |
| 2025-01-08 | 14.88 | 15.02 | 0.13 | 0.87% | 14.42 | 15.14 | 64284 | 9525 | 1.55% |
| 2025-01-07 | 14.80 | 14.89 | 0.29 | 1.99% | 14.53 | 14.91 | 47569 | 6992 | 1.15% |
| 2025-01-06 | 14.76 | 14.60 | -0.17 | -1.15% | 14.29 | 14.77 | 57476 | 8327 | 1.38% |
| 2025-01-03 | 15.66 | 14.77 | -0.79 | -5.08% | 14.72 | 15.72 | 59297 | 8964 | 1.43% |
| 2025-01-02 | 16.16 | 15.56 | -0.54 | -3.35% | 15.43 | 16.22 | 61438 | 9759 | 1.48% |
| 2024-12-31 | 16.90 | 16.10 | -0.72 | -4.28% | 16.08 | 16.96 | 73883 | 12091 | 1.78% |
| 2024-12-30 | 16.99 | 16.82 | -0.20 | -1.18% | 16.44 | 17.08 | 60092 | 10099 | 1.45% |
| 2024-12-27 | 17.07 | 17.02 | 0.04 | 0.24% | 16.89 | 17.31 | 76776 | 13162 | 1.85% |
| 2024-12-26 | 16.72 | 16.98 | 0.25 | 1.49% | 16.71 | 17.12 | 48634 | 8259 | 1.17% |
| 2024-12-25 | 16.62 | 16.73 | 0.04 | 0.24% | 16.39 | 16.87 | 51027 | 8482 | 1.23% |
| 2024-12-24 | 16.90 | 16.69 | -0.05 | -0.30% | 16.41 | 17.01 | 73906 | 12315 | 1.78% |