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 | 15.15 | 15.08 | -0.22 | -1.44% | 14.95 | 15.33 | 34992 | 5289 | 2.32% |
| 2025-04-02 | 15.20 | 15.30 | -0.02 | -0.13% | 15.17 | 15.75 | 36645 | 5673 | 2.43% |
| 2025-04-01 | 15.40 | 15.32 | -0.03 | -0.20% | 15.29 | 15.73 | 45376 | 7039 | 3.00% |
| 2025-03-31 | 15.30 | 15.35 | -0.21 | -1.35% | 14.88 | 15.50 | 60872 | 9230 | 4.03% |
| 2025-03-28 | 16.40 | 15.56 | -1.32 | -7.82% | 15.53 | 16.49 | 96252 | 15342 | 6.37% |
| 2025-03-27 | 16.10 | 16.88 | 0.97 | 6.10% | 15.70 | 17.50 | 129845 | 21700 | 8.60% |
| 2025-03-26 | 15.65 | 15.91 | 0.47 | 3.04% | 15.48 | 16.29 | 73961 | 11785 | 4.90% |
| 2025-03-25 | 15.77 | 15.44 | -0.31 | -1.97% | 15.28 | 15.81 | 45133 | 7002 | 2.99% |
| 2025-03-24 | 16.33 | 15.75 | -0.71 | -4.31% | 15.20 | 16.58 | 79363 | 12492 | 5.26% |
| 2025-03-21 | 16.70 | 16.46 | -0.36 | -2.14% | 16.46 | 16.83 | 46063 | 7642 | 3.05% |
| 2025-03-20 | 17.03 | 16.82 | -0.11 | -0.65% | 16.70 | 17.11 | 44527 | 7531 | 2.95% |
| 2025-03-19 | 17.19 | 16.93 | -0.33 | -1.91% | 16.78 | 17.19 | 61967 | 10497 | 4.10% |
| 2025-03-18 | 17.32 | 17.26 | -0.06 | -0.35% | 17.19 | 17.60 | 55092 | 9556 | 3.65% |
| 2025-03-17 | 17.69 | 17.32 | -0.27 | -1.53% | 17.17 | 17.69 | 67464 | 11694 | 4.47% |
| 2025-03-14 | 17.43 | 17.59 | 0.35 | 2.03% | 16.90 | 17.59 | 87198 | 15061 | 5.77% |
| 2025-03-13 | 17.60 | 17.24 | -0.42 | -2.38% | 17.00 | 18.07 | 95453 | 16698 | 6.32% |
| 2025-03-12 | 18.39 | 17.66 | -0.49 | -2.70% | 17.65 | 18.47 | 117666 | 21164 | 7.79% |
| 2025-03-11 | 18.00 | 18.15 | -0.56 | -2.99% | 17.66 | 18.49 | 135117 | 24335 | 8.95% |
| 2025-03-10 | 17.63 | 18.71 | 0.41 | 2.24% | 17.60 | 19.72 | 199387 | 37431 | 13.20% |
| 2025-03-07 | 17.15 | 18.30 | 1.07 | 6.21% | 16.91 | 19.58 | 248855 | 45877 | 16.48% |
| 2025-03-06 | 16.88 | 17.23 | 0.55 | 3.30% | 16.70 | 17.35 | 133396 | 22852 | 8.83% |
| 2025-03-05 | 16.48 | 16.68 | 0.18 | 1.09% | 16.15 | 16.71 | 77981 | 12777 | 5.16% |
| 2025-03-04 | 16.30 | 16.50 | 0.21 | 1.29% | 16.20 | 16.85 | 73419 | 12113 | 4.86% |
| 2025-03-03 | 16.48 | 16.29 | 0.11 | 0.68% | 15.93 | 16.65 | 80054 | 13124 | 5.30% |
| 2025-02-28 | 17.47 | 16.18 | -1.46 | -8.28% | 16.08 | 17.47 | 140786 | 23496 | 9.32% |
| 2025-02-27 | 18.13 | 17.64 | -0.25 | -1.40% | 17.13 | 18.34 | 130500 | 23158 | 8.64% |
| 2025-02-26 | 18.12 | 17.89 | -0.21 | -1.16% | 17.71 | 18.21 | 106998 | 19159 | 7.09% |
| 2025-02-25 | 17.80 | 18.10 | -0.30 | -1.63% | 17.55 | 18.39 | 114647 | 20682 | 7.59% |
| 2025-02-24 | 19.29 | 18.40 | -1.08 | -5.54% | 18.01 | 19.29 | 184978 | 34017 | 12.25% |
| 2025-02-21 | 18.35 | 19.48 | 1.09 | 5.93% | 17.88 | 20.19 | 271690 | 52381 | 17.99% |
| 2025-02-20 | 18.30 | 18.39 | -0.12 | -0.65% | 18.12 | 18.80 | 151687 | 27975 | 10.04% |
| 2025-02-19 | 17.89 | 18.51 | 0.56 | 3.12% | 17.70 | 18.51 | 179085 | 32655 | 11.86% |
| 2025-02-18 | 19.40 | 17.95 | -2.35 | -11.58% | 17.92 | 19.68 | 260193 | 48404 | 17.23% |
| 2025-02-17 | 20.00 | 20.30 | -1.66 | -7.56% | 18.51 | 21.08 | 338767 | 67392 | 22.43% |
| 2025-02-14 | 19.11 | 21.96 | 2.50 | 12.85% | 18.80 | 23.26 | 432398 | 90138 | 28.63% |
| 2025-02-13 | 20.91 | 19.46 | -1.54 | -7.33% | 19.01 | 21.00 | 350662 | 68693 | 23.22% |
| 2025-02-12 | 18.30 | 21.00 | 3.50 | 20.00% | 18.22 | 21.00 | 465865 | 91084 | 30.85% |
| 2025-02-11 | 14.45 | 17.50 | 2.92 | 20.03% | 14.45 | 17.50 | 138170 | 22737 | 9.15% |
| 2025-02-10 | 14.45 | 14.58 | 0.20 | 1.39% | 14.18 | 14.60 | 83177 | 11946 | 5.51% |
| 2025-02-07 | 14.20 | 14.38 | 0.29 | 2.06% | 13.80 | 14.69 | 119667 | 17279 | 7.92% |
| 2025-02-06 | 13.85 | 14.09 | 0.49 | 3.60% | 13.47 | 14.09 | 77432 | 10755 | 5.13% |
| 2025-02-05 | 13.49 | 13.60 | 0.39 | 2.95% | 13.35 | 13.79 | 53168 | 7236 | 3.52% |
| 2025-01-27 | 13.75 | 13.21 | -0.38 | -2.80% | 13.21 | 13.85 | 51995 | 7005 | 3.44% |
| 2025-01-24 | 13.06 | 13.59 | 0.37 | 2.80% | 13.00 | 13.63 | 79550 | 10691 | 5.27% |
| 2025-01-23 | 13.60 | 13.22 | -0.16 | -1.20% | 13.21 | 13.87 | 84142 | 11445 | 5.57% |
| 2025-01-22 | 13.44 | 13.38 | -0.14 | -1.04% | 13.26 | 13.67 | 59600 | 8025 | 3.95% |
| 2025-01-21 | 13.67 | 13.52 | -0.08 | -0.59% | 13.08 | 13.83 | 93829 | 12617 | 6.21% |
| 2025-01-20 | 13.96 | 13.60 | -0.61 | -4.29% | 13.45 | 14.10 | 116412 | 15887 | 7.71% |
| 2025-01-17 | 14.48 | 14.21 | -0.02 | -0.14% | 14.21 | 14.87 | 186864 | 27152 | 12.37% |
| 2025-01-16 | 13.97 | 14.23 | -0.11 | -0.77% | 13.79 | 14.53 | 170328 | 24046 | 11.28% |
| 2025-01-15 | 13.70 | 14.34 | 0.76 | 5.60% | 13.35 | 14.60 | 208936 | 29290 | 13.84% |
| 2025-01-14 | 12.84 | 13.58 | 0.94 | 7.44% | 12.68 | 13.58 | 99508 | 13197 | 6.59% |
| 2025-01-13 | 12.24 | 12.64 | -0.47 | -3.59% | 12.20 | 12.85 | 107719 | 13544 | 7.13% |
| 2025-01-10 | 12.97 | 13.11 | 0.10 | 0.77% | 12.71 | 14.45 | 165101 | 22264 | 10.93% |
| 2025-01-09 | 12.65 | 13.01 | 0.39 | 3.09% | 12.46 | 13.29 | 85894 | 11169 | 5.69% |
| 2025-01-08 | 12.63 | 12.62 | -0.01 | -0.08% | 12.09 | 12.84 | 70432 | 8783 | 4.66% |
| 2025-01-07 | 12.30 | 12.63 | 0.77 | 6.49% | 12.05 | 12.65 | 87361 | 10842 | 5.78% |
| 2025-01-06 | 11.94 | 11.86 | -0.89 | -6.98% | 11.55 | 12.22 | 104640 | 12527 | 6.93% |
| 2025-01-03 | 13.68 | 12.75 | -0.91 | -6.66% | 12.58 | 13.90 | 75162 | 9775 | 4.98% |
| 2025-01-02 | 13.66 | 13.66 | -0.12 | -0.87% | 13.38 | 14.08 | 55448 | 7615 | 3.67% |
| 2024-12-31 | 14.05 | 13.78 | -0.32 | -2.27% | 13.60 | 14.34 | 56686 | 7921 | 3.75% |
| 2024-12-30 | 14.38 | 14.10 | -0.28 | -1.95% | 13.70 | 14.45 | 52000 | 7318 | 3.44% |
| 2024-12-27 | 14.06 | 14.38 | 0.22 | 1.55% | 13.99 | 14.71 | 70901 | 10259 | 4.69% |
| 2024-12-26 | 14.05 | 14.16 | 0.11 | 0.78% | 13.99 | 14.43 | 54044 | 7692 | 3.58% |
| 2024-12-25 | 14.59 | 14.05 | -0.63 | -4.29% | 13.71 | 14.63 | 86234 | 12112 | 5.71% |