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 | 14.79 | 14.67 | -0.27 | -1.81% | 14.66 | 15.12 | 65912 | 9757 | 2.42% |
| 2025-04-02 | 15.15 | 14.94 | -0.35 | -2.29% | 14.86 | 15.38 | 72645 | 10894 | 2.67% |
| 2025-04-01 | 14.57 | 15.29 | 0.69 | 4.73% | 14.51 | 16.40 | 136304 | 21147 | 5.00% |
| 2025-03-31 | 15.02 | 14.60 | -1.17 | -7.42% | 14.49 | 15.11 | 87308 | 12900 | 3.20% |
| 2025-03-28 | 15.66 | 15.77 | 0.07 | 0.45% | 15.56 | 16.22 | 59395 | 9446 | 2.18% |
| 2025-03-27 | 15.53 | 15.70 | 0.15 | 0.96% | 15.23 | 15.77 | 36359 | 5653 | 1.33% |
| 2025-03-26 | 15.48 | 15.55 | 0.05 | 0.32% | 15.44 | 15.62 | 24339 | 3784 | 0.89% |
| 2025-03-25 | 15.41 | 15.50 | 0.08 | 0.52% | 15.26 | 15.56 | 25601 | 3948 | 0.94% |
| 2025-03-24 | 15.66 | 15.42 | -0.23 | -1.47% | 15.16 | 15.86 | 52638 | 8146 | 1.93% |
| 2025-03-21 | 16.10 | 15.65 | -0.40 | -2.49% | 15.63 | 16.19 | 48227 | 7632 | 1.77% |
| 2025-03-20 | 16.19 | 16.05 | -0.19 | -1.17% | 16.02 | 16.23 | 41239 | 6641 | 1.51% |
| 2025-03-19 | 16.23 | 16.24 | -0.06 | -0.37% | 16.17 | 16.41 | 41978 | 6849 | 1.54% |
| 2025-03-18 | 16.28 | 16.30 | 0.04 | 0.25% | 16.18 | 16.40 | 40871 | 6653 | 1.50% |
| 2025-03-17 | 16.09 | 16.26 | 0.20 | 1.25% | 16.00 | 16.40 | 55018 | 8914 | 2.02% |
| 2025-03-14 | 15.63 | 16.06 | 0.38 | 2.42% | 15.62 | 16.06 | 57016 | 9071 | 2.09% |
| 2025-03-13 | 15.81 | 15.68 | -0.11 | -0.70% | 15.51 | 15.87 | 32445 | 5079 | 1.19% |
| 2025-03-12 | 15.92 | 15.79 | -0.12 | -0.75% | 15.78 | 16.00 | 40377 | 6392 | 1.48% |
| 2025-03-11 | 15.70 | 15.91 | -0.05 | -0.31% | 15.65 | 15.93 | 35612 | 5625 | 1.31% |
| 2025-03-10 | 16.15 | 15.96 | 0.13 | 0.82% | 15.89 | 16.48 | 56206 | 9066 | 2.06% |
| 2025-03-07 | 16.00 | 15.83 | -0.25 | -1.55% | 15.76 | 16.14 | 42047 | 6687 | 1.54% |
| 2025-03-06 | 15.67 | 16.08 | 0.46 | 2.94% | 15.60 | 16.10 | 56196 | 8955 | 2.06% |
| 2025-03-05 | 15.85 | 15.62 | -0.24 | -1.51% | 15.46 | 15.85 | 34757 | 5415 | 1.28% |
| 2025-03-04 | 15.44 | 15.86 | 0.32 | 2.06% | 15.41 | 15.90 | 42597 | 6679 | 1.56% |
| 2025-03-03 | 15.44 | 15.54 | 0.10 | 0.65% | 15.40 | 15.93 | 49032 | 7699 | 1.80% |
| 2025-02-28 | 15.89 | 15.44 | -0.48 | -3.02% | 15.37 | 16.04 | 54378 | 8532 | 2.00% |
| 2025-02-27 | 16.04 | 15.92 | -0.15 | -0.93% | 15.77 | 16.14 | 53660 | 8551 | 1.97% |
| 2025-02-26 | 15.98 | 16.07 | 0.11 | 0.69% | 15.82 | 16.08 | 42214 | 6733 | 1.55% |
| 2025-02-25 | 16.10 | 15.96 | -0.33 | -2.03% | 15.86 | 16.27 | 50282 | 8059 | 1.85% |
| 2025-02-24 | 16.13 | 16.29 | 0.15 | 0.93% | 15.85 | 16.45 | 71251 | 11502 | 2.62% |
| 2025-02-21 | 16.21 | 16.14 | -0.14 | -0.86% | 15.93 | 16.45 | 74532 | 12017 | 2.74% |
| 2025-02-20 | 16.16 | 16.28 | 0.14 | 0.87% | 16.09 | 16.83 | 74471 | 12232 | 2.73% |
| 2025-02-19 | 16.02 | 16.14 | 0.13 | 0.81% | 15.82 | 16.25 | 58756 | 9441 | 2.16% |
| 2025-02-18 | 16.62 | 16.01 | -0.81 | -4.82% | 15.94 | 16.70 | 90763 | 14795 | 3.33% |
| 2025-02-17 | 16.96 | 16.82 | 0.20 | 1.20% | 16.61 | 17.39 | 182855 | 31184 | 6.71% |
| 2025-02-14 | 15.33 | 16.62 | 1.24 | 8.06% | 15.30 | 16.87 | 173332 | 28236 | 6.36% |
| 2025-02-13 | 15.62 | 15.38 | -0.24 | -1.54% | 15.34 | 15.65 | 36537 | 5661 | 1.34% |
| 2025-02-12 | 15.52 | 15.62 | 0.02 | 0.13% | 15.44 | 15.64 | 41377 | 6426 | 1.52% |
| 2025-02-11 | 15.69 | 15.60 | -0.16 | -1.02% | 15.52 | 15.85 | 59540 | 9326 | 2.19% |
| 2025-02-10 | 15.23 | 15.76 | 0.52 | 3.41% | 15.23 | 15.81 | 71658 | 11145 | 2.63% |
| 2025-02-07 | 15.09 | 15.24 | 0.14 | 0.93% | 15.05 | 15.39 | 63145 | 9620 | 2.32% |
| 2025-02-06 | 14.88 | 15.10 | 0.21 | 1.41% | 14.73 | 15.10 | 49593 | 7414 | 1.82% |
| 2025-02-05 | 15.07 | 14.89 | 0.02 | 0.13% | 14.81 | 15.07 | 34485 | 5142 | 1.27% |
| 2025-01-27 | 14.78 | 14.87 | 0.11 | 0.75% | 14.76 | 14.98 | 33831 | 5039 | 1.24% |
| 2025-01-24 | 14.70 | 14.76 | 0.05 | 0.34% | 14.58 | 14.76 | 26415 | 3880 | 0.97% |
| 2025-01-23 | 14.76 | 14.71 | 0.11 | 0.75% | 14.71 | 14.94 | 31737 | 4699 | 1.16% |
| 2025-01-22 | 14.87 | 14.60 | -0.30 | -2.01% | 14.56 | 14.87 | 32776 | 4804 | 1.20% |
| 2025-01-21 | 14.91 | 14.90 | 0.05 | 0.34% | 14.70 | 14.94 | 30527 | 4527 | 1.12% |
| 2025-01-20 | 14.85 | 14.85 | 0.09 | 0.61% | 14.75 | 14.94 | 31251 | 4640 | 1.15% |
| 2025-01-17 | 14.66 | 14.76 | -0.01 | -0.07% | 14.57 | 14.83 | 27585 | 4055 | 1.01% |
| 2025-01-16 | 14.71 | 14.77 | 0.06 | 0.41% | 14.62 | 14.94 | 32458 | 4801 | 1.19% |
| 2025-01-15 | 14.97 | 14.71 | -0.16 | -1.08% | 14.66 | 14.97 | 31373 | 4623 | 1.15% |
| 2025-01-14 | 14.29 | 14.87 | 0.60 | 4.20% | 14.28 | 14.88 | 57238 | 8376 | 2.10% |
| 2025-01-13 | 14.21 | 14.27 | -0.04 | -0.28% | 14.01 | 14.30 | 33414 | 4734 | 1.23% |
| 2025-01-10 | 14.70 | 14.31 | -0.49 | -3.31% | 14.30 | 14.81 | 52705 | 7652 | 1.93% |
| 2025-01-09 | 14.80 | 14.80 | -0.06 | -0.40% | 14.73 | 15.05 | 43339 | 6446 | 1.59% |
| 2025-01-08 | 14.95 | 14.86 | -0.17 | -1.13% | 14.45 | 15.08 | 58152 | 8605 | 2.13% |
| 2025-01-07 | 15.16 | 15.03 | -0.12 | -0.79% | 14.66 | 15.17 | 60457 | 9000 | 2.22% |
| 2025-01-06 | 14.98 | 15.15 | 0.25 | 1.68% | 14.69 | 15.40 | 63109 | 9527 | 2.32% |
| 2025-01-03 | 15.57 | 14.90 | -0.65 | -4.18% | 14.81 | 15.69 | 81392 | 12374 | 2.99% |
| 2025-01-02 | 16.25 | 15.55 | -0.79 | -4.83% | 15.34 | 16.34 | 90594 | 14378 | 3.33% |
| 2024-12-31 | 17.03 | 16.34 | -0.71 | -4.16% | 16.31 | 17.20 | 92216 | 15385 | 3.38% |
| 2024-12-30 | 17.61 | 17.05 | -0.51 | -2.90% | 17.02 | 17.78 | 93072 | 16140 | 3.42% |
| 2024-12-27 | 17.43 | 17.56 | 0.06 | 0.34% | 17.29 | 17.83 | 93728 | 16432 | 3.44% |
| 2024-12-26 | 17.10 | 17.50 | 0.17 | 0.98% | 17.10 | 17.66 | 88319 | 15394 | 3.24% |