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 | 14.60 | -0.37 | -2.47% | 14.34 | 15.02 | 39767 | 5813 | 2.32% |
| 2025-04-02 | 15.00 | 14.97 | 0.08 | 0.54% | 14.84 | 15.25 | 22849 | 3437 | 1.34% |
| 2025-04-01 | 15.01 | 14.89 | 0.00 | 0.00% | 14.88 | 15.28 | 29012 | 4360 | 1.70% |
| 2025-03-31 | 15.04 | 14.89 | -0.12 | -0.80% | 14.50 | 15.10 | 38092 | 5610 | 2.23% |
| 2025-03-28 | 15.39 | 15.01 | -0.24 | -1.57% | 14.95 | 15.39 | 31326 | 4733 | 1.83% |
| 2025-03-27 | 15.59 | 15.25 | -0.40 | -2.56% | 15.10 | 15.59 | 36743 | 5618 | 2.15% |
| 2025-03-26 | 15.48 | 15.65 | 0.36 | 2.35% | 15.29 | 15.96 | 39210 | 6155 | 2.29% |
| 2025-03-25 | 15.44 | 15.29 | -0.26 | -1.67% | 15.24 | 15.65 | 32980 | 5087 | 1.93% |
| 2025-03-24 | 16.24 | 15.55 | -0.66 | -4.07% | 15.20 | 16.35 | 57074 | 8943 | 3.34% |
| 2025-03-21 | 16.86 | 16.21 | -0.81 | -4.76% | 16.13 | 17.07 | 74917 | 12309 | 4.38% |
| 2025-03-20 | 16.74 | 17.02 | 0.29 | 1.73% | 16.58 | 17.45 | 92220 | 15769 | 5.39% |
| 2025-03-19 | 16.90 | 16.73 | -0.26 | -1.53% | 16.60 | 17.25 | 65501 | 11090 | 3.83% |
| 2025-03-18 | 16.70 | 16.99 | 0.29 | 1.74% | 16.46 | 17.00 | 64008 | 10726 | 3.74% |
| 2025-03-17 | 16.78 | 16.70 | -0.10 | -0.60% | 16.52 | 16.93 | 44323 | 7396 | 2.59% |
| 2025-03-14 | 16.95 | 16.80 | -0.15 | -0.88% | 16.42 | 16.98 | 48769 | 8148 | 2.85% |
| 2025-03-13 | 17.45 | 16.95 | -0.65 | -3.69% | 16.52 | 17.63 | 71850 | 12179 | 4.20% |
| 2025-03-12 | 16.92 | 17.60 | 0.69 | 4.08% | 16.85 | 17.87 | 96319 | 16757 | 5.63% |
| 2025-03-11 | 16.80 | 16.91 | -0.16 | -0.94% | 16.44 | 16.94 | 67407 | 11271 | 3.94% |
| 2025-03-10 | 16.38 | 17.07 | 0.72 | 4.40% | 16.20 | 17.38 | 104015 | 17505 | 6.08% |
| 2025-03-07 | 16.50 | 16.35 | -0.12 | -0.73% | 16.24 | 16.67 | 48009 | 7894 | 2.81% |
| 2025-03-06 | 16.56 | 16.47 | -0.03 | -0.18% | 16.42 | 16.79 | 45675 | 7579 | 2.67% |
| 2025-03-05 | 16.31 | 16.50 | 0.14 | 0.86% | 16.10 | 16.56 | 43254 | 7084 | 2.53% |
| 2025-03-04 | 15.81 | 16.36 | 0.43 | 2.70% | 15.70 | 16.47 | 49459 | 7978 | 2.89% |
| 2025-03-03 | 16.30 | 15.93 | -0.33 | -2.03% | 15.80 | 16.49 | 52830 | 8530 | 3.09% |
| 2025-02-28 | 17.32 | 16.26 | -0.92 | -5.36% | 16.12 | 17.65 | 84956 | 14164 | 4.96% |
| 2025-02-27 | 17.43 | 17.18 | -0.22 | -1.26% | 16.93 | 17.75 | 74070 | 12836 | 4.33% |
| 2025-02-26 | 17.50 | 17.40 | -0.23 | -1.30% | 17.22 | 17.58 | 80539 | 13995 | 4.71% |
| 2025-02-25 | 17.30 | 17.63 | 0.08 | 0.46% | 17.20 | 17.75 | 60718 | 10646 | 3.55% |
| 2025-02-24 | 18.03 | 17.55 | -0.84 | -4.57% | 17.30 | 18.18 | 100951 | 17816 | 5.90% |
| 2025-02-21 | 17.60 | 18.39 | 0.77 | 4.37% | 17.52 | 18.45 | 136044 | 24636 | 7.95% |
| 2025-02-20 | 17.70 | 17.62 | -0.03 | -0.17% | 17.31 | 18.15 | 108166 | 19024 | 6.32% |
| 2025-02-19 | 15.58 | 17.65 | 1.91 | 12.13% | 15.58 | 17.73 | 189387 | 32188 | 11.07% |
| 2025-02-18 | 16.28 | 15.74 | -0.54 | -3.32% | 15.68 | 16.28 | 61453 | 9793 | 3.59% |
| 2025-02-17 | 16.58 | 16.28 | -0.42 | -2.51% | 15.91 | 16.58 | 102981 | 16672 | 6.02% |
| 2025-02-14 | 16.40 | 16.70 | 0.34 | 2.08% | 16.37 | 17.02 | 116560 | 19561 | 6.81% |
| 2025-02-13 | 16.21 | 16.36 | 0.07 | 0.43% | 15.99 | 16.85 | 98555 | 16231 | 5.76% |
| 2025-02-12 | 16.17 | 16.29 | 0.09 | 0.56% | 15.90 | 16.53 | 65109 | 10534 | 3.81% |
| 2025-02-11 | 16.18 | 16.20 | 0.02 | 0.12% | 16.06 | 16.85 | 91528 | 15008 | 5.35% |
| 2025-02-10 | 15.65 | 16.18 | 0.54 | 3.45% | 15.40 | 16.36 | 98559 | 15721 | 5.76% |
| 2025-02-07 | 15.79 | 15.64 | -0.17 | -1.08% | 15.40 | 16.00 | 73793 | 11604 | 4.31% |
| 2025-02-06 | 14.88 | 15.81 | 0.93 | 6.25% | 14.75 | 15.82 | 78864 | 12227 | 4.61% |
| 2025-02-05 | 15.06 | 14.88 | -0.09 | -0.60% | 14.77 | 15.13 | 43477 | 6485 | 2.54% |
| 2025-01-27 | 15.15 | 14.97 | -0.23 | -1.51% | 14.94 | 15.40 | 43600 | 6612 | 2.55% |
| 2025-01-24 | 14.70 | 15.20 | 0.42 | 2.84% | 14.60 | 15.30 | 52918 | 7921 | 3.09% |
| 2025-01-23 | 14.80 | 14.78 | -0.01 | -0.07% | 14.74 | 15.15 | 52113 | 7764 | 3.05% |
| 2025-01-22 | 15.14 | 14.79 | -0.42 | -2.76% | 14.78 | 15.27 | 45400 | 6801 | 2.65% |
| 2025-01-21 | 15.01 | 15.21 | 0.21 | 1.40% | 14.95 | 15.40 | 51853 | 7862 | 3.03% |
| 2025-01-20 | 15.39 | 15.00 | -0.40 | -2.60% | 14.93 | 15.58 | 69629 | 10551 | 4.07% |
| 2025-01-17 | 15.08 | 15.40 | 0.56 | 3.77% | 14.78 | 15.99 | 103889 | 15851 | 6.07% |
| 2025-01-16 | 15.32 | 14.84 | -0.34 | -2.24% | 14.65 | 15.32 | 62355 | 9316 | 3.64% |
| 2025-01-15 | 14.96 | 15.18 | 0.17 | 1.13% | 14.90 | 15.25 | 57780 | 8698 | 3.38% |
| 2025-01-14 | 14.78 | 15.01 | 0.45 | 3.09% | 14.50 | 15.15 | 80767 | 12060 | 4.72% |
| 2025-01-13 | 13.30 | 14.56 | 1.03 | 7.61% | 13.04 | 14.64 | 89596 | 12623 | 5.24% |
| 2025-01-10 | 13.80 | 13.53 | -0.27 | -1.96% | 13.53 | 14.12 | 43398 | 6007 | 2.54% |
| 2025-01-09 | 13.54 | 13.80 | 0.16 | 1.17% | 13.40 | 13.85 | 43748 | 5969 | 2.56% |
| 2025-01-08 | 13.76 | 13.64 | -0.19 | -1.37% | 13.06 | 13.96 | 41742 | 5645 | 2.44% |
| 2025-01-07 | 13.40 | 13.83 | 0.50 | 3.75% | 13.24 | 13.85 | 35915 | 4879 | 2.10% |
| 2025-01-06 | 13.41 | 13.33 | -0.21 | -1.55% | 12.91 | 13.82 | 41422 | 5539 | 2.42% |
| 2025-01-03 | 14.16 | 13.54 | -0.74 | -5.18% | 13.44 | 14.55 | 57603 | 8052 | 3.37% |
| 2025-01-02 | 14.50 | 14.28 | -0.08 | -0.56% | 14.00 | 14.78 | 62731 | 9037 | 3.67% |
| 2024-12-31 | 15.01 | 14.36 | -0.61 | -4.07% | 14.30 | 15.18 | 71106 | 10444 | 4.16% |
| 2024-12-30 | 13.81 | 14.97 | 1.09 | 7.85% | 13.33 | 15.54 | 132298 | 19358 | 7.73% |
| 2024-12-27 | 13.96 | 13.88 | -0.02 | -0.14% | 13.82 | 14.17 | 35303 | 4936 | 2.06% |
| 2024-12-26 | 13.53 | 13.90 | 0.37 | 2.73% | 13.43 | 14.11 | 42744 | 5956 | 2.50% |
| 2024-12-25 | 13.78 | 13.53 | -0.28 | -2.03% | 13.17 | 13.81 | 38869 | 5231 | 2.27% |