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 | 16.00 | 15.94 | -0.37 | -2.27% | 15.76 | 16.41 | 206633 | 33149 | 3.54% |
| 2025-04-02 | 16.20 | 16.31 | 0.09 | 0.55% | 16.13 | 16.59 | 167802 | 27500 | 2.88% |
| 2025-04-01 | 16.21 | 16.22 | 0.01 | 0.06% | 16.19 | 16.52 | 200127 | 32675 | 3.43% |
| 2025-03-31 | 16.00 | 16.21 | 0.03 | 0.19% | 15.89 | 16.31 | 222750 | 35871 | 3.82% |
| 2025-03-28 | 16.84 | 16.18 | -0.74 | -4.37% | 16.17 | 16.92 | 357476 | 58707 | 6.13% |
| 2025-03-27 | 17.42 | 16.92 | -0.55 | -3.15% | 16.69 | 17.63 | 337114 | 57435 | 5.78% |
| 2025-03-26 | 17.48 | 17.47 | -0.18 | -1.02% | 17.32 | 17.99 | 393672 | 69146 | 6.75% |
| 2025-03-25 | 17.05 | 17.65 | 0.61 | 3.58% | 16.82 | 17.77 | 598177 | 104153 | 10.25% |
| 2025-03-24 | 16.85 | 17.04 | 0.44 | 2.65% | 16.37 | 17.05 | 394101 | 65983 | 6.76% |
| 2025-03-21 | 17.03 | 16.60 | -0.54 | -3.15% | 16.55 | 17.18 | 335923 | 56436 | 5.76% |
| 2025-03-20 | 17.50 | 17.14 | -0.47 | -2.67% | 17.10 | 17.58 | 372573 | 64424 | 6.39% |
| 2025-03-19 | 17.85 | 17.61 | -0.44 | -2.44% | 17.45 | 18.26 | 552614 | 98360 | 9.47% |
| 2025-03-18 | 18.21 | 18.05 | 0.25 | 1.40% | 17.90 | 19.50 | 906397 | 166859 | 15.54% |
| 2025-03-17 | 17.18 | 17.80 | 0.75 | 4.40% | 17.05 | 17.85 | 734628 | 129353 | 12.59% |
| 2025-03-14 | 16.60 | 17.05 | 0.37 | 2.22% | 16.46 | 17.05 | 337944 | 57002 | 5.79% |
| 2025-03-13 | 17.01 | 16.68 | -0.36 | -2.11% | 16.52 | 17.20 | 345529 | 57886 | 5.92% |
| 2025-03-12 | 17.18 | 17.04 | 0.00 | 0.00% | 17.00 | 17.28 | 342318 | 58597 | 5.87% |
| 2025-03-11 | 16.90 | 17.04 | -0.14 | -0.81% | 16.76 | 17.17 | 350345 | 59212 | 6.01% |
| 2025-03-10 | 16.81 | 17.18 | 0.27 | 1.60% | 16.80 | 17.30 | 444047 | 76111 | 7.61% |
| 2025-03-07 | 17.31 | 16.91 | -0.62 | -3.54% | 16.67 | 17.36 | 648999 | 110631 | 11.13% |
| 2025-03-06 | 17.50 | 17.53 | 0.05 | 0.29% | 17.39 | 17.84 | 731929 | 128636 | 12.55% |
| 2025-03-05 | 17.79 | 17.48 | -0.63 | -3.48% | 17.03 | 17.88 | 833423 | 144784 | 14.29% |
| 2025-03-04 | 17.70 | 18.11 | -1.34 | -6.89% | 17.31 | 18.36 | 1221640 | 217740 | 20.94% |
| 2025-03-03 | 17.01 | 19.45 | 2.90 | 17.52% | 17.00 | 19.80 | 1570271 | 294379 | 26.92% |
| 2025-02-28 | 16.60 | 16.55 | 0.24 | 1.47% | 16.34 | 17.75 | 978054 | 165025 | 16.77% |
| 2025-02-27 | 15.64 | 16.31 | 0.81 | 5.23% | 15.42 | 16.69 | 806366 | 129553 | 13.82% |
| 2025-02-26 | 15.04 | 15.50 | 0.47 | 3.13% | 15.04 | 15.59 | 468120 | 72195 | 8.02% |
| 2025-02-25 | 14.89 | 15.03 | -0.04 | -0.27% | 14.78 | 15.24 | 333069 | 49986 | 5.71% |
| 2025-02-24 | 15.33 | 15.07 | -0.20 | -1.31% | 14.85 | 15.55 | 416477 | 62854 | 7.14% |
| 2025-02-21 | 15.00 | 15.27 | 0.18 | 1.19% | 14.93 | 15.35 | 405758 | 61635 | 6.96% |
| 2025-02-20 | 14.83 | 15.09 | 0.15 | 1.00% | 14.60 | 15.18 | 401537 | 59963 | 6.88% |
| 2025-02-19 | 14.85 | 14.94 | 0.02 | 0.13% | 14.53 | 14.99 | 339892 | 50293 | 5.83% |
| 2025-02-18 | 14.70 | 14.92 | 0.36 | 2.47% | 14.59 | 15.32 | 482709 | 72515 | 8.27% |
| 2025-02-17 | 14.86 | 14.56 | -0.20 | -1.36% | 14.46 | 14.92 | 294063 | 43074 | 5.04% |
| 2025-02-14 | 14.68 | 14.76 | 0.02 | 0.14% | 14.61 | 15.14 | 254461 | 37827 | 4.36% |
| 2025-02-13 | 15.06 | 14.74 | -0.38 | -2.51% | 14.68 | 15.24 | 271483 | 40486 | 4.65% |
| 2025-02-12 | 14.76 | 15.12 | 0.32 | 2.16% | 14.68 | 15.13 | 260375 | 38842 | 4.46% |
| 2025-02-11 | 15.02 | 14.80 | -0.23 | -1.53% | 14.62 | 15.03 | 262187 | 38636 | 4.49% |
| 2025-02-10 | 15.45 | 15.03 | -0.38 | -2.47% | 14.72 | 15.45 | 370115 | 55386 | 6.34% |
| 2025-02-07 | 15.53 | 15.41 | -0.12 | -0.77% | 15.16 | 15.68 | 328017 | 50739 | 5.62% |
| 2025-02-06 | 14.94 | 15.53 | 0.55 | 3.67% | 14.88 | 15.68 | 288549 | 44404 | 4.95% |
| 2025-02-05 | 14.86 | 14.98 | 0.21 | 1.42% | 14.70 | 15.19 | 193537 | 28960 | 3.32% |
| 2025-01-27 | 15.33 | 14.77 | -0.45 | -2.96% | 14.77 | 15.38 | 182929 | 27374 | 3.14% |
| 2025-01-24 | 14.60 | 15.22 | 0.54 | 3.68% | 14.56 | 15.26 | 265353 | 39974 | 4.55% |
| 2025-01-23 | 15.16 | 14.68 | -0.33 | -2.20% | 14.67 | 15.31 | 291511 | 43849 | 5.00% |
| 2025-01-22 | 15.51 | 15.01 | -0.63 | -4.03% | 14.83 | 15.51 | 317100 | 47958 | 5.44% |
| 2025-01-21 | 15.78 | 15.64 | -0.02 | -0.13% | 15.09 | 15.79 | 372079 | 57421 | 6.38% |
| 2025-01-20 | 15.04 | 15.66 | 0.87 | 5.88% | 15.00 | 16.05 | 427141 | 66941 | 7.32% |
| 2025-01-17 | 14.50 | 14.79 | 0.37 | 2.57% | 14.43 | 15.07 | 364011 | 53819 | 6.24% |
| 2025-01-16 | 14.92 | 14.42 | 0.52 | 3.74% | 14.30 | 15.08 | 465608 | 68062 | 7.98% |
| 2025-01-15 | 14.29 | 13.90 | -0.39 | -2.73% | 13.82 | 14.29 | 148889 | 20775 | 2.55% |
| 2025-01-14 | 13.19 | 14.29 | 1.10 | 8.34% | 13.19 | 14.32 | 230001 | 31989 | 3.94% |
| 2025-01-13 | 13.25 | 13.19 | -0.21 | -1.57% | 13.00 | 13.40 | 160104 | 21124 | 2.74% |
| 2025-01-10 | 13.86 | 13.40 | -0.47 | -3.39% | 13.40 | 13.99 | 111817 | 15299 | 1.92% |
| 2025-01-09 | 13.43 | 13.87 | 0.22 | 1.61% | 13.43 | 14.28 | 182170 | 25472 | 3.12% |
| 2025-01-08 | 14.03 | 13.65 | -0.39 | -2.78% | 13.20 | 14.03 | 220064 | 29757 | 3.77% |
| 2025-01-07 | 13.73 | 14.04 | 0.26 | 1.89% | 13.60 | 14.09 | 147139 | 20415 | 2.52% |
| 2025-01-06 | 13.54 | 13.78 | 0.11 | 0.80% | 13.53 | 14.35 | 199442 | 27754 | 3.42% |
| 2025-01-03 | 14.27 | 13.67 | -0.63 | -4.41% | 13.64 | 14.49 | 235366 | 33146 | 4.03% |
| 2025-01-02 | 14.93 | 14.30 | -0.65 | -4.35% | 14.10 | 15.22 | 344944 | 50644 | 5.91% |
| 2024-12-31 | 14.44 | 14.95 | 0.58 | 4.04% | 14.40 | 15.26 | 402446 | 59581 | 6.90% |
| 2024-12-30 | 14.25 | 14.37 | 0.06 | 0.42% | 14.16 | 14.73 | 152524 | 22026 | 2.61% |
| 2024-12-27 | 14.54 | 14.31 | -0.20 | -1.38% | 14.25 | 14.71 | 175120 | 25342 | 3.00% |
| 2024-12-26 | 14.20 | 14.51 | 0.25 | 1.75% | 14.19 | 14.74 | 236806 | 34315 | 4.06% |