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 | 15.59 | 15.50 | -0.21 | -1.34% | 15.29 | 15.76 | 44087 | 6848 | 5.03% |
| 2025-04-02 | 15.71 | 15.71 | -0.16 | -1.01% | 15.64 | 15.99 | 37526 | 5930 | 4.28% |
| 2025-04-01 | 15.98 | 15.87 | 0.09 | 0.57% | 15.80 | 16.19 | 47717 | 7616 | 5.45% |
| 2025-03-31 | 15.89 | 15.78 | -0.20 | -1.25% | 15.32 | 15.98 | 54029 | 8426 | 6.17% |
| 2025-03-28 | 16.36 | 15.98 | -0.47 | -2.86% | 15.95 | 16.68 | 67341 | 10945 | 7.68% |
| 2025-03-27 | 17.15 | 16.45 | -0.72 | -4.19% | 16.42 | 17.17 | 83521 | 13882 | 9.53% |
| 2025-03-26 | 16.96 | 17.17 | 0.27 | 1.60% | 16.67 | 17.50 | 87268 | 14990 | 9.96% |
| 2025-03-25 | 17.34 | 16.90 | -0.32 | -1.86% | 16.77 | 17.39 | 89892 | 15290 | 10.26% |
| 2025-03-24 | 18.30 | 17.22 | -1.18 | -6.41% | 16.75 | 18.31 | 140064 | 24488 | 15.98% |
| 2025-03-21 | 19.66 | 18.40 | -2.20 | -10.68% | 18.31 | 19.78 | 197309 | 37367 | 22.52% |
| 2025-03-20 | 20.52 | 20.60 | -1.26 | -5.76% | 20.32 | 21.78 | 243338 | 50704 | 27.77% |
| 2025-03-19 | 20.90 | 21.86 | 0.98 | 4.69% | 20.10 | 23.30 | 376430 | 80660 | 42.95% |
| 2025-03-18 | 20.39 | 20.88 | 3.48 | 20.00% | 20.39 | 20.88 | 119677 | 24908 | 13.66% |
| 2025-03-17 | 17.44 | 17.40 | 0.26 | 1.52% | 17.18 | 17.99 | 77923 | 13620 | 8.89% |
| 2025-03-14 | 17.41 | 17.14 | -0.26 | -1.49% | 16.69 | 17.48 | 63488 | 10792 | 7.24% |
| 2025-03-13 | 17.40 | 17.40 | -0.10 | -0.57% | 17.10 | 17.86 | 78786 | 13731 | 8.99% |
| 2025-03-12 | 17.24 | 17.50 | 0.56 | 3.31% | 17.19 | 18.02 | 117792 | 20862 | 13.44% |
| 2025-03-11 | 16.43 | 16.94 | 0.18 | 1.07% | 16.40 | 17.23 | 49572 | 8349 | 5.66% |
| 2025-03-10 | 16.47 | 16.76 | 0.25 | 1.51% | 16.35 | 16.80 | 41231 | 6841 | 4.70% |
| 2025-03-07 | 17.00 | 16.51 | -0.52 | -3.05% | 16.35 | 17.00 | 60467 | 10030 | 6.90% |
| 2025-03-06 | 16.95 | 17.03 | 0.17 | 1.01% | 16.68 | 17.17 | 64825 | 11037 | 7.40% |
| 2025-03-05 | 17.10 | 16.86 | -0.36 | -2.09% | 16.60 | 17.10 | 66694 | 11195 | 7.61% |
| 2025-03-04 | 16.34 | 17.22 | 0.69 | 4.17% | 16.34 | 17.29 | 95315 | 16261 | 10.88% |
| 2025-03-03 | 16.60 | 16.53 | -0.28 | -1.67% | 16.40 | 17.08 | 63779 | 10696 | 7.28% |
| 2025-02-28 | 16.72 | 16.81 | 0.14 | 0.84% | 16.50 | 17.25 | 90810 | 15352 | 10.36% |
| 2025-02-27 | 16.93 | 16.67 | -0.35 | -2.06% | 16.39 | 17.16 | 46936 | 7834 | 5.36% |
| 2025-02-26 | 17.26 | 17.02 | 0.04 | 0.24% | 16.81 | 17.31 | 48546 | 8244 | 5.54% |
| 2025-02-25 | 16.71 | 16.98 | 0.11 | 0.65% | 16.54 | 17.41 | 65392 | 11130 | 7.46% |
| 2025-02-24 | 16.64 | 16.87 | -0.02 | -0.12% | 16.35 | 16.99 | 62082 | 10366 | 7.08% |
| 2025-02-21 | 16.12 | 16.89 | 0.71 | 4.39% | 16.12 | 17.21 | 98926 | 16594 | 11.29% |
| 2025-02-20 | 15.97 | 16.18 | 0.11 | 0.68% | 15.91 | 16.27 | 37632 | 6049 | 4.29% |
| 2025-02-19 | 15.55 | 16.07 | 0.38 | 2.42% | 15.55 | 16.10 | 36710 | 5851 | 4.19% |
| 2025-02-18 | 16.19 | 15.69 | -0.36 | -2.24% | 15.67 | 16.45 | 53329 | 8574 | 6.09% |
| 2025-02-17 | 15.94 | 16.05 | 0.19 | 1.20% | 15.67 | 16.15 | 41253 | 6596 | 4.71% |
| 2025-02-14 | 15.60 | 15.86 | 0.14 | 0.89% | 15.59 | 16.38 | 41668 | 6636 | 4.75% |
| 2025-02-13 | 16.18 | 15.72 | -0.45 | -2.78% | 15.72 | 16.18 | 38070 | 6024 | 4.34% |
| 2025-02-12 | 15.71 | 16.17 | 0.48 | 3.06% | 15.71 | 16.30 | 51539 | 8325 | 5.88% |
| 2025-02-11 | 15.96 | 15.69 | -0.26 | -1.63% | 15.63 | 16.07 | 24696 | 3887 | 2.82% |
| 2025-02-10 | 15.67 | 15.95 | 0.44 | 2.84% | 15.41 | 15.97 | 32609 | 5126 | 3.72% |
| 2025-02-07 | 15.50 | 15.51 | 0.13 | 0.85% | 15.20 | 15.72 | 34819 | 5405 | 3.97% |
| 2025-02-06 | 15.11 | 15.38 | 0.40 | 2.67% | 14.85 | 15.46 | 33754 | 5151 | 3.85% |
| 2025-02-05 | 14.77 | 14.98 | 0.47 | 3.24% | 14.55 | 15.05 | 21642 | 3215 | 2.47% |
| 2025-01-27 | 15.30 | 14.51 | -0.57 | -3.78% | 14.51 | 15.30 | 20774 | 3082 | 2.37% |
| 2025-01-24 | 14.71 | 15.08 | 0.34 | 2.31% | 14.60 | 15.09 | 23044 | 3426 | 2.63% |
| 2025-01-23 | 15.02 | 14.74 | -0.26 | -1.73% | 14.74 | 15.37 | 30038 | 4525 | 3.43% |
| 2025-01-22 | 15.12 | 15.00 | -0.12 | -0.79% | 14.90 | 15.32 | 22003 | 3322 | 2.51% |
| 2025-01-21 | 15.40 | 15.12 | -0.12 | -0.79% | 14.95 | 15.46 | 21684 | 3279 | 2.47% |
| 2025-01-20 | 15.26 | 15.24 | 0.36 | 2.42% | 14.95 | 15.39 | 28838 | 4388 | 3.29% |
| 2025-01-17 | 15.04 | 14.88 | -0.20 | -1.33% | 14.73 | 15.10 | 19653 | 2927 | 2.24% |
| 2025-01-16 | 15.30 | 15.08 | 0.07 | 0.47% | 14.87 | 15.44 | 31094 | 4700 | 3.55% |
| 2025-01-15 | 15.40 | 15.01 | -0.27 | -1.77% | 15.00 | 15.40 | 25012 | 3783 | 2.85% |
| 2025-01-14 | 14.47 | 15.28 | 0.89 | 6.18% | 14.47 | 15.31 | 31446 | 4707 | 3.59% |
| 2025-01-13 | 14.26 | 14.39 | -0.01 | -0.07% | 13.79 | 14.45 | 26114 | 3701 | 2.98% |
| 2025-01-10 | 15.30 | 14.40 | -0.93 | -6.07% | 14.40 | 15.56 | 38933 | 5821 | 4.44% |
| 2025-01-09 | 15.20 | 15.33 | 0.10 | 0.66% | 15.07 | 15.90 | 47978 | 7450 | 5.47% |
| 2025-01-08 | 15.17 | 15.23 | 0.01 | 0.07% | 14.51 | 15.43 | 54478 | 8220 | 6.22% |
| 2025-01-07 | 14.25 | 15.22 | 0.98 | 6.88% | 14.25 | 15.74 | 60844 | 9124 | 6.94% |
| 2025-01-06 | 14.20 | 14.24 | 0.15 | 1.06% | 13.29 | 14.50 | 31563 | 4450 | 3.60% |
| 2025-01-03 | 15.31 | 14.09 | -1.02 | -6.75% | 14.00 | 15.31 | 38326 | 5571 | 4.37% |
| 2025-01-02 | 15.77 | 15.11 | -0.66 | -4.19% | 14.90 | 15.83 | 42449 | 6506 | 4.84% |
| 2024-12-31 | 16.45 | 15.77 | -0.67 | -4.08% | 15.77 | 17.15 | 43714 | 7074 | 4.99% |
| 2024-12-30 | 16.49 | 16.44 | -0.14 | -0.84% | 16.01 | 17.15 | 56087 | 9280 | 6.40% |
| 2024-12-27 | 16.88 | 16.58 | 0.14 | 0.85% | 16.51 | 17.79 | 76746 | 13166 | 8.76% |
| 2024-12-26 | 15.97 | 16.44 | 0.64 | 4.05% | 15.74 | 16.60 | 45204 | 7403 | 5.16% |
| 2024-12-25 | 16.41 | 15.80 | -0.62 | -3.78% | 15.41 | 16.60 | 46792 | 7399 | 5.34% |