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 | 14.83 | 14.94 | -0.08 | -0.53% | 14.72 | 15.19 | 47263 | 7076 | 2.56% |
| 2025-04-02 | 15.17 | 15.02 | -0.16 | -1.05% | 14.98 | 15.28 | 45012 | 6810 | 2.44% |
| 2025-04-01 | 15.07 | 15.18 | 0.17 | 1.13% | 15.02 | 15.38 | 58028 | 8788 | 3.15% |
| 2025-03-31 | 15.57 | 15.01 | -0.67 | -4.27% | 14.95 | 15.58 | 102188 | 15474 | 5.54% |
| 2025-03-28 | 16.21 | 15.68 | -0.58 | -3.57% | 15.68 | 16.21 | 110597 | 17670 | 5.99% |
| 2025-03-27 | 15.58 | 16.26 | 0.66 | 4.23% | 15.58 | 16.76 | 201131 | 32643 | 10.90% |
| 2025-03-26 | 15.56 | 15.60 | -0.01 | -0.06% | 15.40 | 15.72 | 49975 | 7804 | 2.71% |
| 2025-03-25 | 16.00 | 15.61 | -0.48 | -2.98% | 15.57 | 16.12 | 75115 | 11846 | 4.07% |
| 2025-03-24 | 15.91 | 16.09 | 0.21 | 1.32% | 15.32 | 16.35 | 121473 | 19267 | 6.58% |
| 2025-03-21 | 15.91 | 15.88 | -0.08 | -0.50% | 15.74 | 16.38 | 113031 | 18179 | 6.13% |
| 2025-03-20 | 16.18 | 15.96 | -0.21 | -1.30% | 15.95 | 16.25 | 80825 | 13012 | 4.38% |
| 2025-03-19 | 16.39 | 16.17 | -0.22 | -1.34% | 16.02 | 16.39 | 78438 | 12662 | 4.25% |
| 2025-03-18 | 16.36 | 16.39 | 0.16 | 0.99% | 16.17 | 16.47 | 92996 | 15202 | 5.04% |
| 2025-03-17 | 16.68 | 16.23 | -0.37 | -2.23% | 16.16 | 16.72 | 141675 | 23122 | 7.68% |
| 2025-03-14 | 17.00 | 16.60 | -0.16 | -0.95% | 16.35 | 17.03 | 174247 | 28911 | 9.45% |
| 2025-03-13 | 16.25 | 16.76 | 0.41 | 2.51% | 16.10 | 16.86 | 250619 | 41496 | 13.58% |
| 2025-03-12 | 15.86 | 16.35 | 0.51 | 3.22% | 15.82 | 16.56 | 214293 | 34958 | 11.62% |
| 2025-03-11 | 15.80 | 15.84 | -0.14 | -0.88% | 15.62 | 15.97 | 117138 | 18481 | 6.35% |
| 2025-03-10 | 15.44 | 15.98 | 0.52 | 3.36% | 15.37 | 16.00 | 166155 | 26163 | 9.01% |
| 2025-03-07 | 15.58 | 15.46 | -0.15 | -0.96% | 15.36 | 15.78 | 107440 | 16728 | 5.82% |
| 2025-03-06 | 15.51 | 15.61 | 0.11 | 0.71% | 15.51 | 15.70 | 112919 | 17627 | 6.12% |
| 2025-03-05 | 15.44 | 15.50 | -0.03 | -0.19% | 15.27 | 15.68 | 79128 | 12236 | 4.29% |
| 2025-03-04 | 14.80 | 15.53 | 0.61 | 4.09% | 14.72 | 15.56 | 112061 | 17106 | 6.07% |
| 2025-03-03 | 14.99 | 14.92 | 0.08 | 0.54% | 14.71 | 15.20 | 62955 | 9449 | 3.41% |
| 2025-02-28 | 15.58 | 14.84 | -0.78 | -4.99% | 14.84 | 15.61 | 104192 | 15797 | 5.65% |
| 2025-02-27 | 15.77 | 15.62 | -0.08 | -0.51% | 15.20 | 15.84 | 114632 | 17823 | 6.21% |
| 2025-02-26 | 15.54 | 15.70 | 0.20 | 1.29% | 15.43 | 15.77 | 110051 | 17197 | 5.97% |
| 2025-02-25 | 15.34 | 15.50 | -0.05 | -0.32% | 15.26 | 15.69 | 95429 | 14818 | 5.17% |
| 2025-02-24 | 15.59 | 15.55 | -0.02 | -0.13% | 15.36 | 15.64 | 93389 | 14464 | 5.06% |
| 2025-02-21 | 15.20 | 15.57 | 0.29 | 1.90% | 15.05 | 15.60 | 136636 | 21050 | 7.41% |
| 2025-02-20 | 15.10 | 15.28 | 0.18 | 1.19% | 14.95 | 15.28 | 95128 | 14399 | 5.16% |
| 2025-02-19 | 14.64 | 15.10 | 0.47 | 3.21% | 14.62 | 15.10 | 94198 | 14095 | 5.11% |
| 2025-02-18 | 15.14 | 14.63 | -0.54 | -3.56% | 14.59 | 15.27 | 100525 | 14998 | 5.45% |
| 2025-02-17 | 15.04 | 15.17 | 0.14 | 0.93% | 14.93 | 15.24 | 74610 | 11266 | 4.04% |
| 2025-02-14 | 15.20 | 15.03 | -0.19 | -1.25% | 14.91 | 15.29 | 93191 | 14015 | 5.05% |
| 2025-02-13 | 15.71 | 15.22 | -0.49 | -3.12% | 15.19 | 15.71 | 110682 | 16994 | 6.00% |
| 2025-02-12 | 15.50 | 15.71 | 0.19 | 1.22% | 15.40 | 15.73 | 116013 | 18109 | 6.29% |
| 2025-02-11 | 15.85 | 15.52 | -0.33 | -2.08% | 15.50 | 15.87 | 89124 | 13893 | 4.83% |
| 2025-02-10 | 15.77 | 15.85 | 0.04 | 0.25% | 15.55 | 15.86 | 130539 | 20506 | 7.08% |
| 2025-02-07 | 15.80 | 15.81 | -0.05 | -0.32% | 15.57 | 16.10 | 180556 | 28610 | 9.79% |
| 2025-02-06 | 15.38 | 15.86 | 0.37 | 2.39% | 15.24 | 15.86 | 134097 | 21054 | 7.27% |
| 2025-02-05 | 15.70 | 15.49 | 0.11 | 0.72% | 15.39 | 15.78 | 105933 | 16461 | 5.74% |
| 2025-01-27 | 15.52 | 15.38 | -0.12 | -0.77% | 15.34 | 15.92 | 130038 | 20327 | 7.05% |
| 2025-01-24 | 15.19 | 15.50 | 0.31 | 2.04% | 15.10 | 15.53 | 101694 | 15583 | 5.51% |
| 2025-01-23 | 15.60 | 15.19 | -0.22 | -1.43% | 15.19 | 15.72 | 129593 | 20059 | 7.02% |
| 2025-01-22 | 15.03 | 15.41 | 0.21 | 1.38% | 15.00 | 15.77 | 176513 | 27363 | 9.57% |
| 2025-01-21 | 15.02 | 15.20 | 0.27 | 1.81% | 14.68 | 15.20 | 129424 | 19355 | 7.02% |
| 2025-01-20 | 15.03 | 14.93 | 0.04 | 0.27% | 14.72 | 15.10 | 93909 | 14034 | 5.09% |
| 2025-01-17 | 14.56 | 14.89 | 0.22 | 1.50% | 14.42 | 15.02 | 119107 | 17605 | 6.46% |
| 2025-01-16 | 14.93 | 14.67 | -0.11 | -0.74% | 14.52 | 15.04 | 105374 | 15555 | 5.71% |
| 2025-01-15 | 14.88 | 14.78 | -0.14 | -0.94% | 14.66 | 15.02 | 100427 | 14897 | 5.44% |
| 2025-01-14 | 14.21 | 14.92 | 0.81 | 5.74% | 14.18 | 14.94 | 138051 | 20189 | 7.48% |
| 2025-01-13 | 13.91 | 14.11 | 0.08 | 0.57% | 13.41 | 14.13 | 98480 | 13613 | 5.34% |
| 2025-01-10 | 14.63 | 14.03 | -0.61 | -4.17% | 14.03 | 14.96 | 123392 | 17960 | 6.69% |
| 2025-01-09 | 14.50 | 14.64 | 0.01 | 0.07% | 14.45 | 14.92 | 97929 | 14439 | 5.31% |
| 2025-01-08 | 14.56 | 14.63 | -0.11 | -0.75% | 14.02 | 14.87 | 124155 | 17993 | 6.73% |
| 2025-01-07 | 14.30 | 14.74 | 0.64 | 4.54% | 14.18 | 14.77 | 125621 | 18227 | 6.81% |
| 2025-01-06 | 14.31 | 14.10 | -0.34 | -2.35% | 13.91 | 14.49 | 103511 | 14684 | 5.61% |
| 2025-01-03 | 15.45 | 14.44 | -0.93 | -6.05% | 14.38 | 15.64 | 154352 | 22942 | 8.37% |
| 2025-01-02 | 15.98 | 15.37 | -0.73 | -4.53% | 15.15 | 16.14 | 175960 | 27555 | 9.54% |
| 2024-12-31 | 17.71 | 16.10 | -1.50 | -8.52% | 16.01 | 17.92 | 248770 | 41904 | 13.48% |
| 2024-12-30 | 17.80 | 17.60 | -0.27 | -1.51% | 17.23 | 18.13 | 170282 | 29997 | 9.23% |
| 2024-12-27 | 18.15 | 17.87 | -0.46 | -2.51% | 17.79 | 18.45 | 259861 | 46918 | 14.09% |
| 2024-12-26 | 17.60 | 18.33 | 0.39 | 2.17% | 17.49 | 18.88 | 425949 | 78338 | 23.09% |