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 | 15.57 | 15.56 | -0.20 | -1.27% | 15.39 | 15.93 | 120559 | 18893 | 2.40% |
| 2025-04-02 | 15.68 | 15.76 | 0.00 | 0.00% | 15.63 | 15.94 | 138724 | 21871 | 2.77% |
| 2025-04-01 | 15.95 | 15.76 | -0.12 | -0.76% | 15.75 | 16.33 | 244148 | 39226 | 4.87% |
| 2025-03-31 | 15.88 | 15.88 | 0.00 | 0.00% | 15.24 | 15.96 | 194963 | 30377 | 3.89% |
| 2025-03-28 | 15.90 | 15.88 | -0.18 | -1.12% | 15.85 | 16.25 | 152445 | 24418 | 3.04% |
| 2025-03-27 | 16.20 | 16.06 | -0.17 | -1.05% | 15.78 | 16.30 | 183470 | 29370 | 3.66% |
| 2025-03-26 | 16.33 | 16.23 | -0.21 | -1.28% | 15.98 | 16.73 | 282072 | 45855 | 5.63% |
| 2025-03-25 | 15.93 | 16.44 | 0.57 | 3.59% | 15.69 | 16.99 | 444784 | 73174 | 8.87% |
| 2025-03-24 | 16.23 | 15.87 | -0.13 | -0.81% | 15.55 | 16.29 | 191247 | 30328 | 3.81% |
| 2025-03-21 | 16.64 | 16.00 | -0.75 | -4.48% | 15.98 | 16.65 | 257530 | 41821 | 5.14% |
| 2025-03-20 | 16.71 | 16.75 | -0.06 | -0.36% | 16.45 | 16.90 | 201058 | 33565 | 4.01% |
| 2025-03-19 | 16.86 | 16.81 | -0.24 | -1.41% | 16.70 | 17.22 | 220337 | 37232 | 4.39% |
| 2025-03-18 | 17.20 | 17.05 | -0.09 | -0.53% | 17.01 | 17.55 | 229194 | 39383 | 4.57% |
| 2025-03-17 | 17.34 | 17.14 | -0.26 | -1.49% | 17.01 | 17.39 | 232722 | 39932 | 4.64% |
| 2025-03-14 | 17.50 | 17.40 | 0.14 | 0.81% | 16.91 | 17.56 | 328875 | 56828 | 6.56% |
| 2025-03-13 | 17.35 | 17.26 | -0.06 | -0.35% | 16.88 | 17.45 | 326501 | 55939 | 6.51% |
| 2025-03-12 | 17.86 | 17.32 | -0.53 | -2.97% | 17.30 | 18.07 | 478227 | 84093 | 9.54% |
| 2025-03-11 | 17.71 | 17.85 | -0.65 | -3.51% | 17.63 | 18.37 | 628449 | 112576 | 12.53% |
| 2025-03-10 | 19.80 | 18.50 | 0.55 | 3.06% | 18.13 | 19.80 | 1050124 | 198028 | 20.94% |
| 2025-03-07 | 18.71 | 17.95 | -0.49 | -2.66% | 17.76 | 18.88 | 599728 | 110171 | 11.96% |
| 2025-03-06 | 17.87 | 18.44 | 0.60 | 3.36% | 17.80 | 19.00 | 695080 | 127544 | 13.86% |
| 2025-03-05 | 17.79 | 17.84 | -0.20 | -1.11% | 17.43 | 18.04 | 419986 | 74418 | 8.38% |
| 2025-03-04 | 17.27 | 18.04 | 0.56 | 3.20% | 17.18 | 18.49 | 654180 | 117609 | 13.05% |
| 2025-03-03 | 16.59 | 17.48 | 0.93 | 5.62% | 16.50 | 17.95 | 647535 | 113138 | 12.91% |
| 2025-02-28 | 17.31 | 16.55 | -1.03 | -5.86% | 16.42 | 17.68 | 458066 | 77779 | 9.13% |
| 2025-02-27 | 17.90 | 17.58 | -0.22 | -1.24% | 17.39 | 18.06 | 486295 | 85944 | 9.70% |
| 2025-02-26 | 18.41 | 17.80 | -0.86 | -4.61% | 17.52 | 18.63 | 761823 | 136743 | 15.19% |
| 2025-02-25 | 18.24 | 18.66 | 0.04 | 0.21% | 17.90 | 19.41 | 798555 | 149883 | 15.92% |
| 2025-02-24 | 18.45 | 18.62 | -0.18 | -0.96% | 17.68 | 18.74 | 663631 | 121450 | 13.23% |
| 2025-02-21 | 18.97 | 18.80 | -0.13 | -0.69% | 18.37 | 19.18 | 864932 | 162659 | 17.25% |
| 2025-02-20 | 18.86 | 18.93 | 0.02 | 0.11% | 18.66 | 20.80 | 1144012 | 221708 | 22.81% |
| 2025-02-19 | 17.50 | 18.91 | 1.41 | 8.06% | 16.71 | 19.88 | 1224488 | 225248 | 24.42% |
| 2025-02-18 | 19.19 | 17.50 | -2.32 | -11.71% | 17.38 | 19.32 | 1101336 | 198472 | 21.96% |
| 2025-02-17 | 19.10 | 19.82 | 1.68 | 9.26% | 19.00 | 21.75 | 1666402 | 337276 | 33.23% |
| 2025-02-14 | 15.90 | 18.14 | 2.89 | 18.95% | 15.90 | 18.30 | 1406071 | 246101 | 28.04% |
| 2025-02-13 | 14.50 | 15.25 | 0.85 | 5.90% | 14.21 | 15.68 | 882438 | 133616 | 17.60% |
| 2025-02-12 | 13.85 | 14.40 | 0.46 | 3.30% | 13.82 | 14.88 | 744314 | 106706 | 14.84% |
| 2025-02-11 | 14.58 | 13.94 | -0.94 | -6.32% | 13.80 | 14.58 | 844383 | 118479 | 16.84% |
| 2025-02-10 | 12.58 | 14.88 | 2.48 | 20.00% | 12.44 | 14.88 | 1064661 | 145011 | 21.23% |
| 2025-02-07 | 11.25 | 12.40 | 1.07 | 9.44% | 11.20 | 12.75 | 490063 | 59402 | 9.77% |
| 2025-02-06 | 10.96 | 11.33 | 0.36 | 3.28% | 10.77 | 11.34 | 161102 | 17967 | 3.21% |
| 2025-02-05 | 10.58 | 10.97 | 0.52 | 4.98% | 10.52 | 11.13 | 160842 | 17496 | 3.21% |
| 2025-01-27 | 10.66 | 10.45 | -0.23 | -2.15% | 10.45 | 10.90 | 97333 | 10349 | 1.94% |
| 2025-01-24 | 10.57 | 10.68 | 0.13 | 1.23% | 10.47 | 10.70 | 78197 | 8307 | 1.56% |
| 2025-01-23 | 10.56 | 10.55 | 0.10 | 0.96% | 10.53 | 10.75 | 94478 | 10053 | 1.88% |
| 2025-01-22 | 10.56 | 10.45 | -0.15 | -1.42% | 10.37 | 10.59 | 56771 | 5926 | 1.13% |
| 2025-01-21 | 10.78 | 10.60 | -0.13 | -1.21% | 10.50 | 10.80 | 61106 | 6482 | 1.22% |
| 2025-01-20 | 10.78 | 10.73 | 0.09 | 0.85% | 10.71 | 10.91 | 71049 | 7660 | 1.42% |
| 2025-01-17 | 10.65 | 10.64 | -0.05 | -0.47% | 10.55 | 10.75 | 61708 | 6574 | 1.23% |
| 2025-01-16 | 10.66 | 10.69 | 0.06 | 0.56% | 10.58 | 10.88 | 89531 | 9602 | 1.79% |
| 2025-01-15 | 10.70 | 10.63 | -0.11 | -1.02% | 10.54 | 10.76 | 79694 | 8466 | 1.59% |
| 2025-01-14 | 10.38 | 10.74 | 0.36 | 3.47% | 10.38 | 10.75 | 106733 | 11314 | 2.13% |
| 2025-01-13 | 10.28 | 10.38 | 0.00 | 0.00% | 10.17 | 10.42 | 79860 | 8243 | 1.59% |
| 2025-01-10 | 10.67 | 10.38 | -0.38 | -3.53% | 10.37 | 10.80 | 115165 | 12185 | 2.30% |
| 2025-01-09 | 10.61 | 10.76 | 0.07 | 0.65% | 10.52 | 11.09 | 157204 | 16974 | 3.13% |
| 2025-01-08 | 10.83 | 10.69 | -0.19 | -1.75% | 10.50 | 10.92 | 109757 | 11748 | 2.19% |
| 2025-01-07 | 10.98 | 10.88 | -0.12 | -1.09% | 10.71 | 10.99 | 86883 | 9419 | 1.73% |
| 2025-01-06 | 10.82 | 11.00 | 0.18 | 1.66% | 10.77 | 11.15 | 101999 | 11205 | 2.03% |
| 2025-01-03 | 11.09 | 10.82 | -0.22 | -1.99% | 10.77 | 11.15 | 111898 | 12267 | 2.23% |
| 2025-01-02 | 11.35 | 11.04 | -0.31 | -2.73% | 10.96 | 11.40 | 95277 | 10695 | 1.90% |
| 2024-12-31 | 11.79 | 11.35 | -0.45 | -3.81% | 11.35 | 11.86 | 108320 | 12508 | 2.16% |
| 2024-12-30 | 11.90 | 11.80 | -0.14 | -1.17% | 11.71 | 11.91 | 79657 | 9386 | 1.59% |
| 2024-12-27 | 11.89 | 11.94 | 0.02 | 0.17% | 11.78 | 12.07 | 88263 | 10562 | 1.76% |
| 2024-12-26 | 12.08 | 11.92 | -0.22 | -1.81% | 11.91 | 12.18 | 105152 | 12633 | 2.10% |
| 2024-12-25 | 12.20 | 12.14 | 0.03 | 0.25% | 11.96 | 12.29 | 79953 | 9667 | 1.59% |