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 | 14.36 | 14.53 | 0.01 | 0.07% | 14.30 | 14.64 | 35092 | 5089 | 1.95% |
| 2025-04-02 | 14.43 | 14.52 | 0.09 | 0.62% | 14.38 | 14.74 | 32200 | 4687 | 1.79% |
| 2025-04-01 | 14.69 | 14.43 | -0.01 | -0.07% | 14.40 | 14.70 | 37332 | 5426 | 2.08% |
| 2025-03-31 | 14.62 | 14.44 | -0.32 | -2.17% | 14.10 | 14.65 | 66721 | 9569 | 3.71% |
| 2025-03-28 | 14.88 | 14.76 | -0.08 | -0.54% | 14.60 | 14.96 | 40915 | 6054 | 2.27% |
| 2025-03-27 | 14.78 | 14.84 | -0.04 | -0.27% | 14.53 | 15.00 | 37288 | 5522 | 2.07% |
| 2025-03-26 | 14.72 | 14.88 | 0.15 | 1.02% | 14.60 | 15.03 | 41119 | 6123 | 2.29% |
| 2025-03-25 | 14.99 | 14.73 | -0.27 | -1.80% | 14.50 | 14.99 | 48533 | 7133 | 2.70% |
| 2025-03-24 | 15.50 | 15.00 | -0.40 | -2.60% | 14.60 | 15.50 | 66905 | 10021 | 3.72% |
| 2025-03-21 | 15.68 | 15.40 | -0.35 | -2.22% | 15.35 | 15.74 | 50171 | 7785 | 2.79% |
| 2025-03-20 | 15.78 | 15.75 | -0.07 | -0.44% | 15.68 | 15.96 | 47886 | 7577 | 2.66% |
| 2025-03-19 | 16.20 | 15.82 | -0.39 | -2.41% | 15.73 | 16.20 | 79771 | 12654 | 4.43% |
| 2025-03-18 | 16.44 | 16.21 | -0.13 | -0.80% | 16.15 | 16.55 | 59623 | 9732 | 3.31% |
| 2025-03-17 | 16.51 | 16.34 | -0.14 | -0.85% | 16.24 | 16.60 | 52300 | 8557 | 2.91% |
| 2025-03-14 | 16.19 | 16.48 | 0.33 | 2.04% | 15.89 | 16.54 | 69008 | 11236 | 3.84% |
| 2025-03-13 | 16.63 | 16.15 | -0.51 | -3.06% | 15.88 | 16.68 | 80650 | 13039 | 4.48% |
| 2025-03-12 | 16.82 | 16.66 | 0.00 | 0.00% | 16.66 | 16.98 | 71781 | 12080 | 3.99% |
| 2025-03-11 | 16.43 | 16.66 | -0.03 | -0.18% | 16.32 | 16.85 | 62973 | 10429 | 3.50% |
| 2025-03-10 | 16.98 | 16.69 | -0.29 | -1.71% | 16.54 | 17.10 | 85064 | 14222 | 4.73% |
| 2025-03-07 | 17.10 | 16.98 | -0.15 | -0.88% | 16.82 | 17.78 | 160578 | 27801 | 8.93% |
| 2025-03-06 | 16.41 | 17.13 | 1.02 | 6.33% | 16.25 | 17.30 | 150152 | 25416 | 8.35% |
| 2025-03-05 | 16.12 | 16.11 | 0.01 | 0.06% | 15.80 | 16.18 | 59291 | 9477 | 3.30% |
| 2025-03-04 | 15.79 | 16.10 | 0.22 | 1.39% | 15.60 | 16.12 | 56716 | 9058 | 3.15% |
| 2025-03-03 | 15.92 | 15.88 | 0.13 | 0.83% | 15.60 | 16.19 | 70130 | 11172 | 3.90% |
| 2025-02-28 | 16.72 | 15.75 | -1.10 | -6.53% | 15.68 | 16.77 | 107920 | 17485 | 6.00% |
| 2025-02-27 | 17.31 | 16.85 | -0.43 | -2.49% | 16.55 | 17.45 | 101429 | 17173 | 5.64% |
| 2025-02-26 | 17.25 | 17.28 | 0.20 | 1.17% | 17.04 | 17.48 | 93519 | 16125 | 5.20% |
| 2025-02-25 | 16.99 | 17.08 | -0.28 | -1.61% | 16.87 | 17.39 | 82895 | 14176 | 4.61% |
| 2025-02-24 | 17.55 | 17.36 | -0.21 | -1.20% | 17.18 | 17.55 | 93369 | 16179 | 5.19% |
| 2025-02-21 | 17.39 | 17.57 | 0.42 | 2.45% | 17.01 | 17.57 | 128384 | 22259 | 7.14% |
| 2025-02-20 | 17.21 | 17.15 | -0.14 | -0.81% | 16.96 | 17.42 | 88624 | 15231 | 4.93% |
| 2025-02-19 | 16.67 | 17.29 | 0.53 | 3.16% | 16.65 | 17.45 | 121116 | 20709 | 6.73% |
| 2025-02-18 | 17.71 | 16.76 | -1.19 | -6.63% | 16.68 | 17.83 | 161456 | 27809 | 8.98% |
| 2025-02-17 | 18.56 | 17.95 | 0.12 | 0.67% | 17.62 | 18.73 | 206917 | 37317 | 11.50% |
| 2025-02-14 | 17.87 | 17.83 | 0.16 | 0.91% | 17.02 | 18.20 | 224122 | 39430 | 12.46% |
| 2025-02-13 | 18.28 | 17.67 | 0.30 | 1.73% | 17.51 | 18.37 | 285163 | 50903 | 15.85% |
| 2025-02-12 | 17.38 | 17.37 | -0.18 | -1.03% | 17.15 | 17.60 | 128526 | 22334 | 7.15% |
| 2025-02-11 | 17.41 | 17.55 | -0.20 | -1.13% | 17.25 | 17.85 | 176536 | 30878 | 9.81% |
| 2025-02-10 | 16.95 | 17.75 | 0.81 | 4.78% | 16.92 | 18.50 | 218101 | 38176 | 12.12% |
| 2025-02-07 | 17.01 | 16.94 | -0.39 | -2.25% | 16.64 | 17.34 | 195887 | 33399 | 10.89% |
| 2025-02-06 | 16.09 | 17.33 | 1.14 | 7.04% | 15.91 | 17.54 | 221957 | 37399 | 12.34% |
| 2025-02-05 | 16.00 | 16.19 | 0.50 | 3.19% | 15.88 | 16.29 | 113636 | 18324 | 6.32% |
| 2025-01-27 | 16.26 | 15.69 | -0.34 | -2.12% | 15.58 | 16.35 | 118842 | 18932 | 6.61% |
| 2025-01-24 | 15.02 | 16.03 | 0.89 | 5.88% | 14.85 | 16.05 | 150210 | 23356 | 8.35% |
| 2025-01-23 | 15.10 | 15.14 | 0.26 | 1.75% | 15.02 | 15.68 | 122958 | 18897 | 6.84% |
| 2025-01-22 | 15.11 | 14.88 | -0.39 | -2.55% | 14.82 | 15.20 | 76992 | 11519 | 4.28% |
| 2025-01-21 | 15.21 | 15.27 | 0.18 | 1.19% | 14.74 | 15.36 | 119927 | 18096 | 6.67% |
| 2025-01-20 | 15.49 | 15.09 | -0.12 | -0.79% | 14.96 | 15.61 | 110840 | 16786 | 6.16% |
| 2025-01-17 | 16.02 | 15.21 | -1.00 | -6.17% | 15.17 | 16.08 | 165440 | 25567 | 9.20% |
| 2025-01-16 | 16.37 | 16.21 | -0.49 | -2.93% | 15.93 | 16.99 | 263601 | 43288 | 14.65% |
| 2025-01-15 | 16.60 | 16.70 | 0.86 | 5.43% | 16.30 | 17.36 | 355497 | 59741 | 19.76% |
| 2025-01-14 | 15.04 | 15.84 | 1.91 | 13.71% | 14.63 | 15.95 | 226837 | 34790 | 12.61% |
| 2025-01-13 | 13.76 | 13.93 | -0.08 | -0.57% | 13.30 | 13.99 | 58226 | 7988 | 3.24% |
| 2025-01-10 | 14.70 | 14.01 | -0.74 | -5.02% | 14.00 | 14.97 | 80267 | 11603 | 4.46% |
| 2025-01-09 | 14.45 | 14.75 | 0.10 | 0.68% | 14.45 | 15.00 | 83865 | 12417 | 4.66% |
| 2025-01-08 | 14.60 | 14.65 | -0.01 | -0.07% | 14.03 | 14.84 | 87119 | 12605 | 4.84% |
| 2025-01-07 | 14.34 | 14.66 | 0.51 | 3.60% | 14.22 | 14.68 | 74559 | 10765 | 4.14% |
| 2025-01-06 | 14.60 | 14.15 | -0.39 | -2.68% | 13.90 | 14.75 | 76172 | 10843 | 4.23% |
| 2025-01-03 | 15.95 | 14.54 | -1.30 | -8.21% | 14.41 | 16.02 | 127659 | 19182 | 7.10% |
| 2025-01-02 | 15.79 | 15.84 | 0.05 | 0.32% | 15.41 | 16.22 | 85766 | 13661 | 4.77% |
| 2024-12-31 | 16.63 | 15.79 | -0.59 | -3.60% | 15.78 | 16.66 | 99215 | 16027 | 5.52% |
| 2024-12-30 | 16.83 | 16.38 | -0.50 | -2.96% | 16.08 | 16.89 | 105014 | 17270 | 5.84% |
| 2024-12-27 | 17.39 | 16.88 | -0.71 | -4.04% | 16.82 | 17.65 | 147083 | 25330 | 8.18% |
| 2024-12-26 | 17.54 | 17.59 | 0.17 | 0.98% | 17.42 | 18.27 | 143839 | 25519 | 8.00% |
| 2024-12-25 | 18.53 | 17.42 | -1.50 | -7.93% | 17.20 | 18.77 | 190770 | 33763 | 10.61% |