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 | 15.51 | 15.41 | -0.32 | -2.03% | 15.15 | 15.78 | 163889 | 25363 | 6.43% |
| 2025-04-02 | 15.88 | 15.73 | -0.18 | -1.13% | 15.66 | 16.06 | 180476 | 28589 | 7.08% |
| 2025-04-01 | 15.96 | 15.91 | 0.11 | 0.70% | 15.64 | 16.20 | 248794 | 39574 | 9.76% |
| 2025-03-31 | 15.74 | 15.80 | -0.21 | -1.31% | 15.41 | 15.97 | 237596 | 37258 | 9.32% |
| 2025-03-28 | 16.51 | 16.01 | -0.99 | -5.82% | 15.96 | 17.00 | 349395 | 56963 | 13.71% |
| 2025-03-27 | 17.96 | 17.00 | -2.56 | -13.09% | 16.97 | 18.64 | 509761 | 89567 | 20.01% |
| 2025-03-26 | 20.38 | 19.56 | -0.88 | -4.31% | 19.20 | 21.21 | 603096 | 120481 | 23.67% |
| 2025-03-25 | 18.87 | 20.44 | 3.10 | 17.88% | 18.84 | 20.81 | 718011 | 142223 | 28.18% |
| 2025-03-24 | 15.87 | 17.34 | 2.89 | 20.00% | 15.55 | 17.34 | 440051 | 73641 | 17.27% |
| 2025-03-21 | 14.38 | 14.45 | -0.05 | -0.34% | 14.26 | 14.76 | 103664 | 15053 | 4.07% |
| 2025-03-20 | 14.72 | 14.50 | -0.16 | -1.09% | 14.48 | 14.78 | 112936 | 16497 | 4.43% |
| 2025-03-19 | 15.24 | 14.66 | -0.78 | -5.05% | 14.62 | 15.38 | 220088 | 32630 | 8.64% |
| 2025-03-18 | 15.06 | 15.44 | 0.89 | 6.12% | 15.06 | 16.24 | 309868 | 48429 | 12.16% |
| 2025-03-17 | 14.59 | 14.55 | -0.10 | -0.68% | 14.32 | 14.65 | 71420 | 10316 | 2.80% |
| 2025-03-14 | 14.66 | 14.65 | 0.08 | 0.55% | 14.34 | 14.83 | 114025 | 16592 | 4.48% |
| 2025-03-13 | 14.73 | 14.57 | -0.19 | -1.29% | 14.30 | 14.89 | 81590 | 11887 | 3.20% |
| 2025-03-12 | 14.50 | 14.76 | 0.41 | 2.86% | 14.38 | 15.05 | 105861 | 15599 | 4.15% |
| 2025-03-11 | 14.27 | 14.35 | -0.19 | -1.31% | 14.11 | 14.37 | 88240 | 12563 | 3.46% |
| 2025-03-10 | 14.77 | 14.54 | -0.35 | -2.35% | 14.52 | 15.05 | 121450 | 17832 | 4.77% |
| 2025-03-07 | 14.86 | 14.89 | 0.12 | 0.81% | 14.68 | 16.08 | 206936 | 31692 | 8.12% |
| 2025-03-06 | 14.70 | 14.77 | 0.32 | 2.21% | 14.56 | 14.99 | 87910 | 12976 | 3.45% |
| 2025-03-05 | 14.30 | 14.45 | 0.13 | 0.91% | 14.07 | 14.55 | 68269 | 9775 | 2.68% |
| 2025-03-04 | 14.12 | 14.32 | 0.19 | 1.34% | 13.83 | 14.37 | 62829 | 8910 | 2.47% |
| 2025-03-03 | 14.55 | 14.13 | -0.22 | -1.53% | 13.98 | 14.74 | 97428 | 13979 | 3.82% |
| 2025-02-28 | 15.13 | 14.35 | -0.81 | -5.34% | 14.33 | 15.36 | 166042 | 24328 | 6.52% |
| 2025-02-27 | 15.65 | 15.16 | -0.49 | -3.13% | 14.85 | 15.77 | 120302 | 18342 | 4.72% |
| 2025-02-26 | 16.10 | 15.65 | -0.48 | -2.98% | 15.41 | 16.43 | 167105 | 26500 | 6.56% |
| 2025-02-25 | 16.00 | 16.13 | -0.23 | -1.41% | 15.96 | 16.58 | 128628 | 20843 | 5.05% |
| 2025-02-24 | 16.40 | 16.36 | -0.04 | -0.24% | 15.80 | 16.55 | 159762 | 25827 | 6.27% |
| 2025-02-21 | 15.53 | 16.40 | 1.10 | 7.19% | 15.50 | 16.92 | 249514 | 40045 | 9.79% |
| 2025-02-20 | 15.50 | 15.30 | -0.03 | -0.20% | 15.07 | 15.56 | 109463 | 16710 | 4.30% |
| 2025-02-19 | 14.38 | 15.33 | 0.95 | 6.61% | 14.38 | 15.48 | 222913 | 33621 | 8.75% |
| 2025-02-18 | 15.05 | 14.38 | -0.66 | -4.39% | 14.30 | 15.05 | 159436 | 23338 | 6.26% |
| 2025-02-17 | 14.83 | 15.04 | 0.11 | 0.74% | 14.47 | 15.54 | 216147 | 32163 | 8.48% |
| 2025-02-14 | 14.74 | 14.93 | 0.23 | 1.56% | 14.50 | 15.36 | 224409 | 33541 | 8.81% |
| 2025-02-13 | 15.38 | 14.70 | -0.27 | -1.80% | 14.68 | 15.99 | 282750 | 43000 | 11.10% |
| 2025-02-12 | 14.31 | 14.97 | 0.50 | 3.46% | 14.07 | 14.99 | 256337 | 37536 | 10.06% |
| 2025-02-11 | 14.17 | 14.47 | 0.31 | 2.19% | 13.91 | 14.76 | 309330 | 44695 | 12.14% |
| 2025-02-10 | 14.01 | 14.16 | 0.07 | 0.50% | 13.76 | 14.17 | 177919 | 24835 | 6.98% |
| 2025-02-07 | 14.20 | 14.09 | -0.12 | -0.84% | 13.90 | 14.56 | 284726 | 40361 | 11.17% |
| 2025-02-06 | 13.87 | 14.21 | 0.27 | 1.94% | 13.70 | 14.29 | 283676 | 39860 | 11.13% |
| 2025-02-05 | 15.65 | 13.94 | -3.48 | -19.98% | 13.94 | 15.98 | 354858 | 50986 | 13.93% |
| 2025-01-27 | 16.33 | 17.42 | 1.93 | 12.46% | 16.23 | 18.39 | 427204 | 74202 | 16.77% |
| 2025-01-24 | 15.35 | 15.49 | -0.02 | -0.13% | 15.10 | 15.73 | 231455 | 35706 | 9.08% |
| 2025-01-23 | 16.99 | 15.51 | -0.84 | -5.14% | 15.03 | 17.35 | 423185 | 69011 | 16.61% |
| 2025-01-22 | 16.83 | 16.35 | 0.47 | 2.96% | 15.50 | 17.24 | 411753 | 67004 | 16.16% |
| 2025-01-21 | 15.45 | 15.88 | 0.37 | 2.39% | 15.17 | 16.80 | 465078 | 74972 | 18.25% |
| 2025-01-20 | 14.61 | 15.51 | 2.01 | 14.89% | 14.11 | 16.20 | 458549 | 69904 | 18.00% |
| 2025-01-17 | 13.63 | 13.50 | -0.27 | -1.96% | 13.15 | 13.70 | 188173 | 25176 | 7.39% |
| 2025-01-16 | 12.97 | 13.77 | 0.87 | 6.74% | 12.93 | 14.17 | 283539 | 38633 | 11.13% |
| 2025-01-15 | 13.36 | 12.90 | -0.59 | -4.37% | 12.80 | 13.53 | 142092 | 18553 | 5.58% |
| 2025-01-14 | 12.93 | 13.49 | 0.77 | 6.05% | 12.78 | 13.49 | 219082 | 28906 | 8.60% |
| 2025-01-13 | 12.75 | 12.72 | -0.19 | -1.47% | 12.36 | 13.15 | 152718 | 19411 | 5.99% |
| 2025-01-10 | 12.93 | 12.91 | 0.01 | 0.08% | 12.75 | 13.68 | 198351 | 26008 | 7.78% |
| 2025-01-09 | 13.01 | 12.90 | -0.24 | -1.83% | 12.83 | 13.28 | 129465 | 16834 | 5.08% |
| 2025-01-08 | 13.40 | 13.14 | -0.27 | -2.01% | 12.74 | 13.57 | 192286 | 25080 | 7.55% |
| 2025-01-07 | 13.02 | 13.41 | 0.42 | 3.23% | 12.46 | 13.52 | 246636 | 32181 | 9.68% |
| 2025-01-06 | 11.60 | 12.99 | 0.91 | 7.53% | 11.12 | 13.13 | 263036 | 32612 | 10.32% |
| 2025-01-03 | 12.73 | 12.08 | -0.40 | -3.21% | 11.91 | 13.12 | 224355 | 28314 | 8.81% |
| 2025-01-02 | 12.60 | 12.48 | -0.13 | -1.03% | 11.90 | 13.23 | 198443 | 24757 | 7.79% |
| 2024-12-31 | 13.27 | 12.61 | -0.64 | -4.83% | 12.61 | 13.50 | 257417 | 33160 | 10.10% |
| 2024-12-30 | 12.47 | 13.25 | 1.50 | 12.77% | 12.08 | 13.97 | 350377 | 45628 | 13.75% |
| 2024-12-27 | 11.28 | 11.75 | 0.61 | 5.48% | 11.18 | 12.09 | 105972 | 12425 | 4.16% |
| 2024-12-26 | 10.78 | 11.14 | 0.31 | 2.86% | 10.78 | 11.26 | 33234 | 3690 | 1.30% |