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 | 14.82 | 14.76 | -0.13 | -0.87% | 14.56 | 15.02 | 25500 | 3773 | 1.79% |
| 2025-04-02 | 14.80 | 14.89 | 0.09 | 0.61% | 14.75 | 15.05 | 25371 | 3789 | 1.79% |
| 2025-04-01 | 14.74 | 14.80 | 0.06 | 0.41% | 14.74 | 15.07 | 31475 | 4686 | 2.22% |
| 2025-03-31 | 14.55 | 14.74 | 0.05 | 0.34% | 14.20 | 14.86 | 44467 | 6441 | 3.13% |
| 2025-03-28 | 14.99 | 14.69 | -0.25 | -1.67% | 14.64 | 15.08 | 30908 | 4578 | 2.18% |
| 2025-03-27 | 15.03 | 14.94 | -0.14 | -0.93% | 14.64 | 15.10 | 32822 | 4887 | 2.31% |
| 2025-03-26 | 14.83 | 15.08 | 0.22 | 1.48% | 14.75 | 15.35 | 42272 | 6379 | 2.98% |
| 2025-03-25 | 14.85 | 14.86 | -0.11 | -0.73% | 14.52 | 14.99 | 46585 | 6886 | 3.28% |
| 2025-03-24 | 15.72 | 14.97 | -0.82 | -5.19% | 14.50 | 15.86 | 64976 | 9796 | 4.57% |
| 2025-03-21 | 16.24 | 15.79 | -0.50 | -3.07% | 15.75 | 16.24 | 41834 | 6671 | 2.94% |
| 2025-03-20 | 16.29 | 16.29 | -0.13 | -0.79% | 16.23 | 16.63 | 33758 | 5535 | 2.38% |
| 2025-03-19 | 16.68 | 16.42 | -0.27 | -1.62% | 16.25 | 16.69 | 41997 | 6895 | 2.96% |
| 2025-03-18 | 16.78 | 16.69 | -0.08 | -0.48% | 16.47 | 16.95 | 47360 | 7913 | 3.33% |
| 2025-03-17 | 17.12 | 16.77 | -0.24 | -1.41% | 16.68 | 17.17 | 55741 | 9381 | 3.92% |
| 2025-03-14 | 16.69 | 17.01 | 0.12 | 0.71% | 16.35 | 17.03 | 75326 | 12646 | 5.30% |
| 2025-03-13 | 16.86 | 16.89 | -0.12 | -0.71% | 16.17 | 17.19 | 65238 | 10856 | 4.59% |
| 2025-03-12 | 16.90 | 17.01 | 0.27 | 1.61% | 16.76 | 17.42 | 48185 | 8206 | 3.39% |
| 2025-03-11 | 16.80 | 16.74 | -0.24 | -1.41% | 16.42 | 16.84 | 43828 | 7296 | 3.09% |
| 2025-03-10 | 17.31 | 16.98 | -0.38 | -2.19% | 16.77 | 17.75 | 61612 | 10495 | 4.34% |
| 2025-03-07 | 17.54 | 17.36 | -0.04 | -0.23% | 17.15 | 17.97 | 89621 | 15769 | 6.31% |
| 2025-03-06 | 17.04 | 17.40 | 0.50 | 2.96% | 17.04 | 17.66 | 79219 | 13806 | 5.58% |
| 2025-03-05 | 16.94 | 16.90 | 0.12 | 0.72% | 16.50 | 17.04 | 37785 | 6338 | 2.66% |
| 2025-03-04 | 16.22 | 16.78 | 0.47 | 2.88% | 16.15 | 16.86 | 45508 | 7553 | 3.20% |
| 2025-03-03 | 16.36 | 16.31 | 0.07 | 0.43% | 16.11 | 16.78 | 50346 | 8292 | 3.54% |
| 2025-02-28 | 17.05 | 16.24 | -0.97 | -5.64% | 16.16 | 17.16 | 56901 | 9453 | 4.01% |
| 2025-02-27 | 17.64 | 17.21 | -0.08 | -0.46% | 16.87 | 17.69 | 72182 | 12445 | 5.08% |
| 2025-02-26 | 17.12 | 17.29 | 0.28 | 1.65% | 17.01 | 17.74 | 74884 | 12946 | 5.27% |
| 2025-02-25 | 16.88 | 17.01 | -0.27 | -1.56% | 16.82 | 17.28 | 56410 | 9623 | 3.97% |
| 2025-02-24 | 17.55 | 17.28 | -0.23 | -1.31% | 17.01 | 17.75 | 88386 | 15304 | 6.22% |
| 2025-02-21 | 17.28 | 17.51 | 0.44 | 2.58% | 17.00 | 17.66 | 105365 | 18300 | 7.42% |
| 2025-02-20 | 17.15 | 17.07 | -0.11 | -0.64% | 16.87 | 17.48 | 80042 | 13710 | 5.63% |
| 2025-02-19 | 16.62 | 17.18 | 0.60 | 3.62% | 16.62 | 17.55 | 103207 | 17681 | 7.26% |
| 2025-02-18 | 17.39 | 16.58 | -0.96 | -5.47% | 16.52 | 17.68 | 120199 | 20489 | 8.46% |
| 2025-02-17 | 18.10 | 17.54 | -0.03 | -0.17% | 17.28 | 18.18 | 172318 | 30567 | 12.13% |
| 2025-02-14 | 17.23 | 17.57 | 0.66 | 3.90% | 16.84 | 17.90 | 152128 | 26472 | 10.71% |
| 2025-02-13 | 17.23 | 16.91 | -0.15 | -0.88% | 16.41 | 17.26 | 105692 | 17788 | 7.44% |
| 2025-02-12 | 16.55 | 17.06 | 0.57 | 3.46% | 16.48 | 17.47 | 126648 | 21608 | 8.91% |
| 2025-02-11 | 16.15 | 16.49 | 0.17 | 1.04% | 16.00 | 16.91 | 95433 | 15646 | 6.72% |
| 2025-02-10 | 15.65 | 16.32 | 0.75 | 4.82% | 15.64 | 16.37 | 76708 | 12314 | 5.40% |
| 2025-02-07 | 15.48 | 15.57 | 0.16 | 1.04% | 15.29 | 15.73 | 55726 | 8647 | 3.92% |
| 2025-02-06 | 15.37 | 15.41 | 0.04 | 0.26% | 15.17 | 15.50 | 52182 | 8014 | 3.67% |
| 2025-02-05 | 15.11 | 15.37 | 0.56 | 3.78% | 15.11 | 15.47 | 47268 | 7235 | 3.33% |
| 2025-01-27 | 15.19 | 14.81 | -0.15 | -1.00% | 14.67 | 15.30 | 47418 | 7089 | 3.34% |
| 2025-01-24 | 14.08 | 14.96 | 0.84 | 5.95% | 14.08 | 15.09 | 76505 | 11272 | 5.39% |
| 2025-01-23 | 14.25 | 14.12 | 0.12 | 0.86% | 14.11 | 14.58 | 36552 | 5257 | 2.57% |
| 2025-01-22 | 14.22 | 14.00 | -0.22 | -1.55% | 13.95 | 14.24 | 27485 | 3868 | 1.93% |
| 2025-01-21 | 14.40 | 14.22 | -0.13 | -0.91% | 14.01 | 14.48 | 31689 | 4494 | 2.23% |
| 2025-01-20 | 14.35 | 14.35 | 0.42 | 3.02% | 13.88 | 14.42 | 42251 | 6027 | 2.97% |
| 2025-01-17 | 14.10 | 13.93 | -0.09 | -0.64% | 13.81 | 14.10 | 26427 | 3689 | 1.86% |
| 2025-01-16 | 14.08 | 14.02 | 0.01 | 0.07% | 13.88 | 14.35 | 34180 | 4826 | 2.41% |
| 2025-01-15 | 14.16 | 14.01 | -0.14 | -0.99% | 13.98 | 14.32 | 34768 | 4916 | 2.45% |
| 2025-01-14 | 13.52 | 14.15 | 0.76 | 5.68% | 13.50 | 14.18 | 45808 | 6374 | 3.22% |
| 2025-01-13 | 13.01 | 13.39 | 0.19 | 1.44% | 12.72 | 13.48 | 36053 | 4746 | 2.54% |
| 2025-01-10 | 13.82 | 13.20 | -0.62 | -4.49% | 13.20 | 13.98 | 30338 | 4130 | 2.14% |
| 2025-01-09 | 13.72 | 13.82 | -0.02 | -0.14% | 13.70 | 14.07 | 32247 | 4486 | 2.27% |
| 2025-01-08 | 13.95 | 13.84 | -0.11 | -0.79% | 13.37 | 14.17 | 40472 | 5581 | 2.85% |
| 2025-01-07 | 13.56 | 13.95 | 0.53 | 3.95% | 13.56 | 13.98 | 43670 | 6039 | 3.07% |
| 2025-01-06 | 13.55 | 13.42 | -0.26 | -1.90% | 13.02 | 13.69 | 41548 | 5562 | 2.92% |
| 2025-01-03 | 14.22 | 13.68 | -0.56 | -3.93% | 13.40 | 14.36 | 52877 | 7317 | 3.72% |
| 2025-01-02 | 14.65 | 14.24 | -0.45 | -3.06% | 14.05 | 14.87 | 42436 | 6147 | 2.99% |
| 2024-12-31 | 15.34 | 14.69 | -0.64 | -4.17% | 14.67 | 15.54 | 50220 | 7525 | 3.53% |
| 2024-12-30 | 15.26 | 15.33 | 0.07 | 0.46% | 14.68 | 15.40 | 39874 | 6060 | 2.81% |
| 2024-12-27 | 15.15 | 15.26 | 0.08 | 0.53% | 15.00 | 15.61 | 40637 | 6245 | 2.86% |
| 2024-12-26 | 15.00 | 15.18 | 0.13 | 0.86% | 14.99 | 15.44 | 44249 | 6756 | 3.11% |