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 | 16.30 | 16.07 | -0.40 | -2.43% | 15.99 | 16.86 | 151680 | 24805 | 9.41% |
| 2025-04-02 | 16.45 | 16.47 | 0.02 | 0.12% | 16.19 | 16.65 | 169181 | 27776 | 10.50% |
| 2025-04-01 | 15.75 | 16.45 | 0.76 | 4.84% | 15.75 | 16.88 | 282658 | 46840 | 17.54% |
| 2025-03-31 | 15.50 | 15.69 | -0.24 | -1.51% | 15.03 | 15.83 | 186634 | 28716 | 11.58% |
| 2025-03-28 | 15.31 | 15.93 | 0.55 | 3.58% | 15.31 | 16.25 | 240173 | 38289 | 14.91% |
| 2025-03-27 | 14.78 | 15.38 | 0.60 | 4.06% | 14.72 | 15.73 | 195322 | 29893 | 12.13% |
| 2025-03-26 | 14.79 | 14.78 | 0.00 | 0.00% | 14.63 | 14.97 | 49863 | 7399 | 3.10% |
| 2025-03-25 | 14.75 | 14.78 | 0.00 | 0.00% | 14.48 | 14.98 | 81575 | 12024 | 5.06% |
| 2025-03-24 | 15.57 | 14.78 | -0.61 | -3.96% | 14.43 | 15.66 | 115425 | 17194 | 7.17% |
| 2025-03-21 | 15.91 | 15.39 | -0.56 | -3.51% | 15.34 | 16.02 | 85999 | 13392 | 5.34% |
| 2025-03-20 | 16.01 | 15.95 | -0.15 | -0.93% | 15.88 | 16.14 | 77384 | 12370 | 4.80% |
| 2025-03-19 | 16.12 | 16.10 | -0.20 | -1.23% | 16.01 | 16.52 | 102032 | 16563 | 6.33% |
| 2025-03-18 | 16.38 | 16.30 | 0.15 | 0.93% | 16.00 | 16.56 | 148787 | 24207 | 9.24% |
| 2025-03-17 | 15.93 | 16.15 | 0.25 | 1.57% | 15.66 | 16.32 | 120810 | 19406 | 7.50% |
| 2025-03-14 | 15.50 | 15.90 | 0.32 | 2.05% | 15.32 | 15.92 | 111089 | 17377 | 6.90% |
| 2025-03-13 | 15.96 | 15.58 | -0.39 | -2.44% | 15.31 | 16.34 | 135876 | 21322 | 8.44% |
| 2025-03-12 | 15.90 | 15.97 | 0.09 | 0.57% | 15.61 | 16.33 | 145665 | 23211 | 9.04% |
| 2025-03-11 | 15.84 | 15.88 | -0.33 | -2.04% | 15.66 | 16.22 | 170472 | 27099 | 10.58% |
| 2025-03-10 | 17.52 | 16.21 | 0.04 | 0.25% | 16.08 | 17.78 | 291609 | 48685 | 18.10% |
| 2025-03-07 | 16.70 | 16.17 | -0.72 | -4.26% | 15.95 | 16.83 | 139355 | 22790 | 8.65% |
| 2025-03-06 | 16.27 | 16.89 | 0.62 | 3.81% | 16.17 | 17.10 | 186393 | 31129 | 11.57% |
| 2025-03-05 | 16.60 | 16.27 | -0.37 | -2.22% | 15.90 | 16.75 | 162422 | 26359 | 10.08% |
| 2025-03-04 | 16.35 | 16.64 | 0.07 | 0.42% | 16.32 | 17.08 | 151438 | 25320 | 9.40% |
| 2025-03-03 | 16.39 | 16.57 | 0.18 | 1.10% | 15.98 | 17.34 | 214952 | 35842 | 13.35% |
| 2025-02-28 | 16.65 | 16.39 | -0.26 | -1.56% | 16.35 | 18.00 | 306849 | 52680 | 19.05% |
| 2025-02-27 | 16.76 | 16.65 | -0.17 | -1.01% | 16.13 | 16.98 | 167299 | 27638 | 10.39% |
| 2025-02-26 | 17.01 | 16.82 | -0.25 | -1.46% | 16.62 | 17.15 | 185256 | 31182 | 11.50% |
| 2025-02-25 | 17.19 | 17.07 | -0.46 | -2.62% | 16.89 | 17.57 | 217637 | 37473 | 13.51% |
| 2025-02-24 | 17.44 | 17.53 | -0.03 | -0.17% | 16.90 | 17.86 | 244102 | 42429 | 15.15% |
| 2025-02-21 | 17.31 | 17.56 | 0.06 | 0.34% | 17.24 | 17.89 | 318491 | 56048 | 19.77% |
| 2025-02-20 | 17.15 | 17.50 | 0.30 | 1.74% | 17.00 | 19.10 | 385960 | 69326 | 23.96% |
| 2025-02-19 | 16.60 | 17.20 | 0.58 | 3.49% | 16.32 | 17.80 | 371376 | 63735 | 23.06% |
| 2025-02-18 | 17.02 | 16.62 | -0.77 | -4.43% | 16.45 | 17.49 | 364542 | 61710 | 22.63% |
| 2025-02-17 | 16.60 | 17.39 | 1.68 | 10.69% | 16.05 | 17.99 | 515420 | 87398 | 32.00% |
| 2025-02-14 | 14.88 | 15.71 | 0.90 | 6.08% | 14.88 | 15.98 | 375594 | 58489 | 23.32% |
| 2025-02-13 | 15.05 | 14.81 | -0.28 | -1.86% | 14.52 | 15.17 | 193142 | 28603 | 11.99% |
| 2025-02-12 | 14.88 | 15.09 | 0.06 | 0.40% | 14.61 | 15.32 | 246514 | 36788 | 15.30% |
| 2025-02-11 | 14.89 | 15.03 | 0.10 | 0.67% | 14.81 | 15.54 | 280552 | 42604 | 17.42% |
| 2025-02-10 | 14.31 | 14.93 | 0.79 | 5.59% | 14.31 | 15.25 | 277273 | 41045 | 17.21% |
| 2025-02-07 | 13.80 | 14.14 | 0.38 | 2.76% | 13.69 | 14.39 | 236361 | 33305 | 14.67% |
| 2025-02-06 | 13.03 | 13.76 | 0.73 | 5.60% | 12.84 | 14.33 | 200877 | 27325 | 12.47% |
| 2025-02-05 | 12.71 | 13.03 | 0.38 | 3.00% | 12.67 | 13.09 | 94263 | 12205 | 5.85% |
| 2025-01-27 | 13.08 | 12.65 | -0.36 | -2.77% | 12.65 | 13.23 | 92309 | 11894 | 5.73% |
| 2025-01-24 | 12.66 | 13.01 | 0.30 | 2.36% | 12.57 | 13.05 | 109957 | 14108 | 6.83% |
| 2025-01-23 | 12.90 | 12.71 | 0.00 | 0.00% | 12.71 | 13.20 | 127915 | 16561 | 7.94% |
| 2025-01-22 | 12.88 | 12.71 | -0.13 | -1.01% | 12.61 | 13.09 | 126890 | 16317 | 7.88% |
| 2025-01-21 | 12.99 | 12.84 | -0.02 | -0.16% | 12.61 | 12.99 | 96717 | 12340 | 6.00% |
| 2025-01-20 | 12.44 | 12.86 | 0.46 | 3.71% | 12.42 | 13.15 | 145555 | 18667 | 9.04% |
| 2025-01-17 | 12.50 | 12.40 | -0.14 | -1.12% | 12.24 | 12.54 | 83828 | 10382 | 5.20% |
| 2025-01-16 | 12.58 | 12.54 | 0.04 | 0.32% | 12.38 | 12.83 | 96405 | 12142 | 5.99% |
| 2025-01-15 | 12.61 | 12.50 | -0.13 | -1.03% | 12.47 | 12.75 | 100959 | 12713 | 6.27% |
| 2025-01-14 | 12.22 | 12.63 | 0.51 | 4.21% | 12.20 | 12.65 | 134868 | 16855 | 8.37% |
| 2025-01-13 | 11.97 | 12.12 | -0.04 | -0.33% | 11.53 | 12.22 | 100144 | 11984 | 6.22% |
| 2025-01-10 | 12.48 | 12.16 | -0.17 | -1.38% | 12.16 | 12.77 | 154574 | 19308 | 9.60% |
| 2025-01-09 | 12.26 | 12.33 | -0.05 | -0.40% | 12.07 | 12.59 | 150312 | 18587 | 9.33% |
| 2025-01-08 | 12.80 | 12.38 | -0.95 | -7.13% | 11.89 | 13.08 | 270362 | 33746 | 16.79% |
| 2025-01-07 | 13.06 | 13.33 | 0.20 | 1.52% | 12.72 | 13.34 | 137760 | 17986 | 8.55% |
| 2025-01-06 | 13.02 | 13.13 | 0.13 | 1.00% | 12.55 | 13.60 | 153795 | 20231 | 9.55% |
| 2025-01-03 | 14.01 | 13.00 | -0.80 | -5.80% | 12.91 | 14.01 | 168881 | 22441 | 10.48% |
| 2025-01-02 | 14.71 | 13.80 | -1.08 | -7.26% | 13.60 | 14.80 | 249333 | 35237 | 15.48% |
| 2024-12-31 | 15.61 | 14.88 | -0.83 | -5.28% | 14.85 | 16.15 | 187400 | 29294 | 11.63% |
| 2024-12-30 | 15.82 | 15.71 | -0.33 | -2.06% | 15.55 | 16.18 | 169273 | 26688 | 10.51% |
| 2024-12-27 | 15.42 | 16.04 | 0.43 | 2.75% | 15.27 | 16.38 | 266016 | 42209 | 16.52% |
| 2024-12-26 | 15.01 | 15.61 | 0.17 | 1.10% | 14.86 | 15.78 | 220211 | 33973 | 13.67% |
| 2024-12-25 | 15.38 | 15.44 | 0.23 | 1.51% | 14.69 | 15.80 | 235801 | 35757 | 14.64% |