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 | 15.05 | 14.88 | -0.30 | -1.98% | 14.83 | 15.33 | 51670 | 7753 | 1.40% |
| 2025-04-02 | 15.25 | 15.18 | -0.14 | -0.91% | 15.17 | 15.40 | 45608 | 6966 | 1.24% |
| 2025-04-01 | 14.98 | 15.32 | 0.34 | 2.27% | 14.97 | 15.67 | 69227 | 10637 | 1.88% |
| 2025-03-31 | 15.16 | 14.98 | -0.26 | -1.71% | 14.73 | 15.17 | 62183 | 9298 | 1.69% |
| 2025-03-28 | 15.39 | 15.24 | -0.18 | -1.17% | 15.20 | 15.55 | 52413 | 8068 | 1.42% |
| 2025-03-27 | 15.51 | 15.42 | -0.09 | -0.58% | 15.20 | 15.75 | 57134 | 8839 | 1.55% |
| 2025-03-26 | 15.36 | 15.51 | 0.06 | 0.39% | 15.36 | 15.79 | 58987 | 9200 | 1.60% |
| 2025-03-25 | 15.35 | 15.45 | 0.05 | 0.32% | 15.13 | 15.53 | 49973 | 7665 | 1.36% |
| 2025-03-24 | 15.66 | 15.40 | -0.24 | -1.53% | 15.10 | 15.88 | 85694 | 13213 | 2.32% |
| 2025-03-21 | 16.03 | 15.64 | -0.46 | -2.86% | 15.60 | 16.06 | 70563 | 11139 | 1.91% |
| 2025-03-20 | 16.11 | 16.10 | -0.10 | -0.62% | 16.03 | 16.28 | 52716 | 8509 | 1.43% |
| 2025-03-19 | 16.20 | 16.20 | -0.06 | -0.37% | 16.09 | 16.35 | 73735 | 11951 | 2.00% |
| 2025-03-18 | 16.23 | 16.26 | 0.11 | 0.68% | 16.08 | 16.44 | 71344 | 11597 | 1.94% |
| 2025-03-17 | 16.00 | 16.15 | 0.15 | 0.94% | 15.93 | 16.40 | 107131 | 17397 | 2.91% |
| 2025-03-14 | 15.33 | 16.00 | 0.62 | 4.03% | 15.28 | 16.05 | 102196 | 16021 | 2.77% |
| 2025-03-13 | 15.79 | 15.38 | -0.42 | -2.66% | 15.23 | 15.81 | 86648 | 13359 | 2.35% |
| 2025-03-12 | 16.06 | 15.80 | -0.24 | -1.50% | 15.80 | 16.13 | 98012 | 15574 | 2.66% |
| 2025-03-11 | 15.94 | 16.04 | -0.10 | -0.62% | 15.81 | 16.14 | 65244 | 10394 | 1.77% |
| 2025-03-10 | 15.87 | 16.14 | 0.27 | 1.70% | 15.86 | 16.38 | 90312 | 14606 | 2.45% |
| 2025-03-07 | 16.16 | 15.87 | -0.32 | -1.98% | 15.79 | 16.18 | 77503 | 12371 | 2.10% |
| 2025-03-06 | 15.95 | 16.19 | 0.26 | 1.63% | 15.93 | 16.21 | 84913 | 13674 | 2.30% |
| 2025-03-05 | 16.05 | 15.93 | -0.13 | -0.81% | 15.75 | 16.12 | 61820 | 9824 | 1.68% |
| 2025-03-04 | 15.65 | 16.06 | 0.38 | 2.42% | 15.51 | 16.14 | 89191 | 14181 | 2.42% |
| 2025-03-03 | 15.67 | 15.68 | 0.07 | 0.45% | 15.47 | 16.09 | 83582 | 13227 | 2.27% |
| 2025-02-28 | 16.60 | 15.61 | -1.08 | -6.47% | 15.58 | 16.64 | 134361 | 21544 | 3.64% |
| 2025-02-27 | 17.15 | 16.69 | -0.38 | -2.23% | 16.41 | 17.20 | 115147 | 19260 | 3.12% |
| 2025-02-26 | 16.93 | 17.07 | 0.12 | 0.71% | 16.75 | 17.25 | 149415 | 25432 | 4.05% |
| 2025-02-25 | 16.57 | 16.95 | 0.21 | 1.25% | 16.38 | 17.32 | 165493 | 27994 | 4.49% |
| 2025-02-24 | 17.13 | 16.74 | -0.47 | -2.73% | 16.52 | 17.20 | 163336 | 27272 | 4.43% |
| 2025-02-21 | 17.38 | 17.21 | -0.26 | -1.49% | 16.90 | 17.38 | 192461 | 32940 | 5.22% |
| 2025-02-20 | 16.08 | 17.47 | 1.46 | 9.12% | 15.90 | 17.70 | 275841 | 46988 | 7.48% |
| 2025-02-19 | 16.04 | 16.01 | 0.02 | 0.13% | 15.85 | 16.25 | 123647 | 19823 | 3.35% |
| 2025-02-18 | 16.65 | 15.99 | -0.71 | -4.25% | 15.89 | 16.71 | 98066 | 16011 | 2.66% |
| 2025-02-17 | 16.81 | 16.70 | -0.10 | -0.60% | 16.53 | 17.16 | 98519 | 16560 | 2.67% |
| 2025-02-14 | 16.42 | 16.80 | 0.30 | 1.82% | 16.42 | 16.92 | 85580 | 14326 | 2.32% |
| 2025-02-13 | 17.19 | 16.50 | -0.56 | -3.28% | 16.45 | 17.19 | 101727 | 16979 | 2.76% |
| 2025-02-12 | 16.91 | 17.06 | 0.09 | 0.53% | 16.78 | 17.13 | 65286 | 11089 | 1.77% |
| 2025-02-11 | 16.86 | 16.97 | 0.11 | 0.65% | 16.70 | 17.20 | 93287 | 15792 | 2.53% |
| 2025-02-10 | 16.77 | 16.86 | 0.09 | 0.54% | 16.55 | 16.91 | 82925 | 13891 | 2.25% |
| 2025-02-07 | 16.66 | 16.77 | 0.14 | 0.84% | 16.47 | 17.03 | 92223 | 15492 | 2.50% |
| 2025-02-06 | 16.08 | 16.63 | 0.55 | 3.42% | 15.91 | 16.67 | 77802 | 12792 | 2.11% |
| 2025-02-05 | 16.25 | 16.08 | 0.02 | 0.12% | 16.05 | 16.43 | 59410 | 9632 | 1.61% |
| 2025-01-27 | 16.70 | 16.06 | -0.51 | -3.08% | 16.03 | 16.74 | 72082 | 11757 | 1.96% |
| 2025-01-24 | 16.50 | 16.57 | -0.02 | -0.12% | 16.31 | 16.64 | 82077 | 13547 | 2.23% |
| 2025-01-23 | 16.95 | 16.59 | 0.04 | 0.24% | 16.55 | 17.15 | 119827 | 20095 | 3.25% |
| 2025-01-22 | 16.44 | 16.55 | 0.09 | 0.55% | 16.30 | 16.58 | 69601 | 11454 | 1.89% |
| 2025-01-21 | 16.51 | 16.46 | 0.02 | 0.12% | 16.16 | 16.69 | 91132 | 14952 | 2.47% |
| 2025-01-20 | 16.96 | 16.44 | 0.47 | 2.94% | 16.30 | 16.96 | 135656 | 22372 | 3.68% |
| 2025-01-17 | 15.66 | 15.97 | 0.18 | 1.14% | 15.60 | 16.17 | 53336 | 8476 | 1.45% |
| 2025-01-16 | 15.95 | 15.79 | -0.02 | -0.13% | 15.60 | 16.22 | 54722 | 8722 | 1.48% |
| 2025-01-15 | 16.09 | 15.81 | -0.20 | -1.25% | 15.69 | 16.16 | 56972 | 9032 | 1.55% |
| 2025-01-14 | 15.15 | 16.01 | 0.86 | 5.68% | 15.07 | 16.06 | 80005 | 12563 | 2.17% |
| 2025-01-13 | 14.85 | 15.15 | 0.20 | 1.34% | 14.51 | 15.26 | 78098 | 11682 | 2.12% |
| 2025-01-10 | 15.52 | 14.95 | -0.57 | -3.67% | 14.90 | 15.69 | 78168 | 11952 | 2.12% |
| 2025-01-09 | 15.56 | 15.52 | -0.09 | -0.58% | 15.30 | 15.90 | 66000 | 10323 | 1.79% |
| 2025-01-08 | 16.19 | 15.61 | -0.49 | -3.04% | 15.32 | 16.19 | 74047 | 11590 | 2.01% |
| 2025-01-07 | 15.75 | 16.10 | 0.28 | 1.77% | 15.71 | 16.13 | 49469 | 7891 | 1.34% |
| 2025-01-06 | 15.80 | 15.82 | 0.03 | 0.19% | 15.55 | 16.02 | 65422 | 10340 | 1.77% |
| 2025-01-03 | 16.46 | 15.79 | -0.67 | -4.07% | 15.58 | 16.62 | 76081 | 12247 | 2.06% |
| 2025-01-02 | 17.00 | 16.46 | -0.54 | -3.18% | 16.26 | 17.12 | 72489 | 12121 | 1.97% |
| 2024-12-31 | 17.43 | 17.00 | -0.43 | -2.47% | 16.93 | 17.61 | 69334 | 11968 | 1.88% |
| 2024-12-30 | 17.36 | 17.43 | 0.13 | 0.75% | 17.20 | 17.90 | 91934 | 16138 | 2.49% |
| 2024-12-27 | 17.00 | 17.30 | 0.34 | 2.00% | 16.82 | 17.73 | 89083 | 15481 | 2.42% |
| 2024-12-26 | 16.92 | 16.96 | -0.04 | -0.24% | 16.85 | 17.09 | 63281 | 10736 | 1.72% |