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 | 14.89 | 14.97 | -0.03 | -0.20% | 14.79 | 15.20 | 29362 | 4402 | 1.20% |
| 2025-04-02 | 15.15 | 15.00 | -0.17 | -1.12% | 14.97 | 15.24 | 32699 | 4924 | 1.33% |
| 2025-04-01 | 15.00 | 15.17 | 0.21 | 1.40% | 15.00 | 15.36 | 36270 | 5514 | 1.48% |
| 2025-03-31 | 14.98 | 14.96 | -0.12 | -0.80% | 14.70 | 15.03 | 46404 | 6898 | 1.90% |
| 2025-03-28 | 15.39 | 15.08 | -0.36 | -2.33% | 15.08 | 15.54 | 44122 | 6706 | 1.80% |
| 2025-03-27 | 15.54 | 15.44 | -0.22 | -1.40% | 15.18 | 15.72 | 46936 | 7245 | 1.92% |
| 2025-03-26 | 15.46 | 15.66 | 0.05 | 0.32% | 15.46 | 15.88 | 45359 | 7130 | 1.85% |
| 2025-03-25 | 15.41 | 15.61 | 0.15 | 0.97% | 15.33 | 15.81 | 65445 | 10256 | 2.67% |
| 2025-03-24 | 16.24 | 15.46 | -0.77 | -4.74% | 15.00 | 16.30 | 117941 | 18334 | 4.82% |
| 2025-03-21 | 16.49 | 16.23 | -0.49 | -2.93% | 16.15 | 16.80 | 88171 | 14469 | 3.60% |
| 2025-03-20 | 16.51 | 16.72 | 0.20 | 1.21% | 16.35 | 16.99 | 103930 | 17378 | 4.24% |
| 2025-03-19 | 16.57 | 16.52 | -0.16 | -0.96% | 16.42 | 16.76 | 63094 | 10470 | 2.58% |
| 2025-03-18 | 16.78 | 16.68 | -0.10 | -0.60% | 16.55 | 16.86 | 73317 | 12215 | 2.99% |
| 2025-03-17 | 16.86 | 16.78 | -0.12 | -0.71% | 16.74 | 17.04 | 75584 | 12752 | 3.09% |
| 2025-03-14 | 16.78 | 16.90 | 0.00 | 0.00% | 16.26 | 16.93 | 120817 | 20102 | 4.93% |
| 2025-03-13 | 17.05 | 16.90 | -0.21 | -1.23% | 16.58 | 17.09 | 118124 | 19823 | 4.82% |
| 2025-03-12 | 17.50 | 17.11 | -0.33 | -1.89% | 17.10 | 17.56 | 142732 | 24585 | 5.83% |
| 2025-03-11 | 16.85 | 17.44 | 0.32 | 1.87% | 16.80 | 17.54 | 159048 | 27510 | 6.50% |
| 2025-03-10 | 17.27 | 17.12 | 0.02 | 0.12% | 16.91 | 17.54 | 121825 | 20921 | 4.98% |
| 2025-03-07 | 17.00 | 17.10 | 0.07 | 0.41% | 16.81 | 17.56 | 211051 | 36408 | 8.62% |
| 2025-03-06 | 16.95 | 17.03 | 0.09 | 0.53% | 16.77 | 17.16 | 138520 | 23519 | 5.66% |
| 2025-03-05 | 16.90 | 16.94 | -0.23 | -1.34% | 16.71 | 17.17 | 156196 | 26399 | 6.38% |
| 2025-03-04 | 15.88 | 17.17 | 1.29 | 8.12% | 15.85 | 17.84 | 264637 | 45077 | 10.81% |
| 2025-03-03 | 15.95 | 15.88 | -0.07 | -0.44% | 15.76 | 16.31 | 81262 | 13058 | 3.32% |
| 2025-02-28 | 16.70 | 15.95 | -0.91 | -5.40% | 15.91 | 16.85 | 95202 | 15512 | 3.89% |
| 2025-02-27 | 17.01 | 16.86 | -0.15 | -0.88% | 16.41 | 17.04 | 100246 | 16754 | 4.09% |
| 2025-02-26 | 16.85 | 17.01 | 0.19 | 1.13% | 16.69 | 17.02 | 101131 | 17061 | 4.13% |
| 2025-02-25 | 16.65 | 16.82 | -0.18 | -1.06% | 16.54 | 17.15 | 121764 | 20595 | 4.97% |
| 2025-02-24 | 16.57 | 17.00 | 0.42 | 2.53% | 16.49 | 17.24 | 176738 | 29964 | 7.22% |
| 2025-02-21 | 16.40 | 16.58 | 0.08 | 0.48% | 16.17 | 16.64 | 104719 | 17193 | 4.28% |
| 2025-02-20 | 16.18 | 16.50 | 0.29 | 1.79% | 16.09 | 16.60 | 98670 | 16196 | 4.03% |
| 2025-02-19 | 15.80 | 16.21 | 0.41 | 2.59% | 15.70 | 16.23 | 76567 | 12347 | 3.13% |
| 2025-02-18 | 16.50 | 15.80 | -0.80 | -4.82% | 15.67 | 16.58 | 103300 | 16688 | 4.22% |
| 2025-02-17 | 16.36 | 16.60 | 0.28 | 1.72% | 16.23 | 16.68 | 122086 | 20137 | 4.99% |
| 2025-02-14 | 16.26 | 16.32 | 0.04 | 0.25% | 15.95 | 16.38 | 116100 | 18735 | 4.74% |
| 2025-02-13 | 16.37 | 16.28 | -0.09 | -0.55% | 16.28 | 17.12 | 156180 | 25995 | 6.38% |
| 2025-02-12 | 16.09 | 16.37 | 0.28 | 1.74% | 15.94 | 16.42 | 99767 | 16230 | 4.07% |
| 2025-02-11 | 16.15 | 16.09 | -0.17 | -1.05% | 15.88 | 16.27 | 80695 | 12940 | 3.30% |
| 2025-02-10 | 15.95 | 16.26 | 0.33 | 2.07% | 15.95 | 16.26 | 90987 | 14680 | 3.72% |
| 2025-02-07 | 15.74 | 15.93 | 0.20 | 1.27% | 15.62 | 16.20 | 124406 | 19879 | 5.08% |
| 2025-02-06 | 15.38 | 15.73 | 0.49 | 3.22% | 15.08 | 15.74 | 105240 | 16437 | 4.30% |
| 2025-02-05 | 15.06 | 15.24 | 0.46 | 3.11% | 14.88 | 15.41 | 93739 | 14254 | 3.83% |
| 2025-01-27 | 15.05 | 14.78 | -0.79 | -5.07% | 14.70 | 15.25 | 113815 | 17005 | 4.65% |
| 2025-01-24 | 15.73 | 15.57 | -0.01 | -0.06% | 15.30 | 15.73 | 106994 | 16545 | 4.37% |
| 2025-01-23 | 15.48 | 15.58 | 0.27 | 1.76% | 15.44 | 16.45 | 181533 | 28976 | 7.41% |
| 2025-01-22 | 15.60 | 15.31 | -0.36 | -2.30% | 15.20 | 15.64 | 62511 | 9604 | 2.55% |
| 2025-01-21 | 15.70 | 15.67 | 0.04 | 0.26% | 15.25 | 15.83 | 82354 | 12744 | 3.36% |
| 2025-01-20 | 15.56 | 15.63 | 0.07 | 0.45% | 15.30 | 15.75 | 92929 | 14495 | 3.80% |
| 2025-01-17 | 15.32 | 15.56 | 0.09 | 0.58% | 15.28 | 15.73 | 73086 | 11347 | 2.98% |
| 2025-01-16 | 15.67 | 15.47 | 0.08 | 0.52% | 15.25 | 15.86 | 81175 | 12629 | 3.32% |
| 2025-01-15 | 15.63 | 15.39 | -0.23 | -1.47% | 15.37 | 15.72 | 83625 | 12980 | 3.42% |
| 2025-01-14 | 14.85 | 15.62 | 0.85 | 5.75% | 14.84 | 15.63 | 117115 | 17956 | 4.78% |
| 2025-01-13 | 14.35 | 14.77 | 0.01 | 0.07% | 14.00 | 14.95 | 87244 | 12672 | 3.56% |
| 2025-01-10 | 15.26 | 14.76 | -0.67 | -4.34% | 14.76 | 15.64 | 114474 | 17384 | 4.68% |
| 2025-01-09 | 14.90 | 15.43 | 0.34 | 2.25% | 14.80 | 15.65 | 125880 | 19330 | 5.14% |
| 2025-01-08 | 15.19 | 15.09 | -0.27 | -1.76% | 14.49 | 15.32 | 114105 | 17040 | 4.66% |
| 2025-01-07 | 15.00 | 15.36 | 0.51 | 3.43% | 14.79 | 15.36 | 101741 | 15340 | 4.16% |
| 2025-01-06 | 15.35 | 14.85 | -0.50 | -3.26% | 14.63 | 15.35 | 113685 | 17029 | 4.64% |
| 2025-01-03 | 16.76 | 15.35 | -1.54 | -9.12% | 15.32 | 16.85 | 186148 | 29719 | 7.60% |
| 2025-01-02 | 18.07 | 16.89 | -1.17 | -6.48% | 16.70 | 18.33 | 200748 | 34604 | 8.39% |
| 2024-12-31 | 18.81 | 18.06 | -1.37 | -7.05% | 17.90 | 18.99 | 286357 | 52468 | 11.96% |
| 2024-12-30 | 18.73 | 19.43 | 1.19 | 6.52% | 18.73 | 19.96 | 493019 | 95108 | 20.60% |
| 2024-12-27 | 16.98 | 18.24 | 1.82 | 11.08% | 16.85 | 19.70 | 413719 | 76892 | 17.29% |
| 2024-12-26 | 16.13 | 16.42 | 0.29 | 1.80% | 16.09 | 16.63 | 60163 | 9894 | 2.51% |
| 2024-12-25 | 16.43 | 16.13 | -0.34 | -2.06% | 15.79 | 16.49 | 71237 | 11457 | 2.98% |