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 | 15.65 | 15.53 | -0.23 | -1.46% | 15.40 | 15.70 | 22417 | 3480 | 2.29% |
| 2025-04-02 | 15.42 | 15.76 | 0.17 | 1.09% | 15.42 | 15.87 | 15963 | 2507 | 1.63% |
| 2025-04-01 | 15.29 | 15.59 | 0.37 | 2.43% | 14.99 | 15.69 | 26288 | 4078 | 2.69% |
| 2025-03-31 | 15.79 | 15.22 | -0.46 | -2.93% | 15.03 | 15.79 | 34515 | 5266 | 3.53% |
| 2025-03-28 | 15.61 | 15.68 | 0.07 | 0.45% | 15.35 | 15.80 | 21442 | 3340 | 2.19% |
| 2025-03-27 | 15.87 | 15.61 | -0.36 | -2.25% | 15.49 | 16.02 | 20515 | 3213 | 2.10% |
| 2025-03-26 | 15.45 | 15.97 | 0.35 | 2.24% | 15.45 | 16.10 | 27438 | 4380 | 2.81% |
| 2025-03-25 | 15.58 | 15.62 | 0.02 | 0.13% | 15.21 | 15.83 | 31575 | 4909 | 3.23% |
| 2025-03-24 | 16.86 | 15.60 | -1.10 | -6.59% | 15.01 | 16.86 | 56006 | 8865 | 5.73% |
| 2025-03-21 | 16.95 | 16.70 | -0.16 | -0.95% | 16.63 | 17.07 | 24363 | 4089 | 2.49% |
| 2025-03-20 | 17.08 | 16.86 | -0.20 | -1.17% | 16.80 | 17.13 | 31304 | 5305 | 3.20% |
| 2025-03-19 | 17.78 | 17.06 | -0.67 | -3.78% | 16.91 | 17.80 | 51550 | 8841 | 5.28% |
| 2025-03-18 | 17.35 | 17.73 | 0.37 | 2.13% | 17.25 | 17.95 | 61474 | 10847 | 6.29% |
| 2025-03-17 | 17.39 | 17.36 | 0.16 | 0.93% | 17.00 | 17.55 | 40875 | 7066 | 4.18% |
| 2025-03-14 | 17.01 | 17.20 | 0.05 | 0.29% | 16.78 | 17.49 | 49448 | 8457 | 5.06% |
| 2025-03-13 | 16.92 | 17.15 | 0.13 | 0.76% | 16.92 | 17.53 | 51731 | 8891 | 5.29% |
| 2025-03-12 | 17.02 | 17.02 | 0.00 | 0.00% | 16.72 | 17.46 | 59741 | 10200 | 6.11% |
| 2025-03-11 | 16.60 | 17.02 | 0.04 | 0.24% | 16.42 | 17.04 | 57860 | 9703 | 5.92% |
| 2025-03-10 | 16.19 | 16.98 | 0.64 | 3.92% | 16.11 | 17.17 | 85745 | 14344 | 8.77% |
| 2025-03-07 | 15.40 | 16.34 | 0.96 | 6.24% | 15.26 | 16.50 | 76069 | 12184 | 7.78% |
| 2025-03-06 | 15.31 | 15.38 | 0.07 | 0.46% | 15.30 | 15.56 | 26703 | 4113 | 2.73% |
| 2025-03-05 | 15.23 | 15.31 | 0.08 | 0.53% | 14.98 | 15.35 | 27138 | 4125 | 2.78% |
| 2025-03-04 | 15.22 | 15.23 | 0.01 | 0.07% | 14.97 | 15.25 | 23653 | 3575 | 2.42% |
| 2025-03-03 | 14.83 | 15.22 | 0.39 | 2.63% | 14.80 | 15.35 | 31913 | 4838 | 3.27% |
| 2025-02-28 | 15.15 | 14.83 | -0.31 | -2.05% | 14.75 | 15.15 | 28686 | 4290 | 2.94% |
| 2025-02-27 | 15.21 | 15.14 | -0.11 | -0.72% | 14.87 | 15.39 | 30245 | 4578 | 3.09% |
| 2025-02-26 | 15.19 | 15.25 | 0.07 | 0.46% | 15.10 | 15.50 | 24606 | 3744 | 2.52% |
| 2025-02-25 | 14.95 | 15.18 | 0.08 | 0.53% | 14.87 | 15.35 | 21156 | 3201 | 2.16% |
| 2025-02-24 | 15.12 | 15.10 | 0.01 | 0.07% | 14.88 | 15.12 | 24770 | 3708 | 2.53% |
| 2025-02-21 | 15.19 | 15.09 | -0.02 | -0.13% | 14.88 | 15.23 | 26601 | 3999 | 2.72% |
| 2025-02-20 | 14.80 | 15.11 | 0.35 | 2.37% | 14.75 | 15.13 | 32003 | 4790 | 3.27% |
| 2025-02-19 | 14.51 | 14.76 | 0.23 | 1.58% | 14.51 | 14.85 | 21089 | 3100 | 2.16% |
| 2025-02-18 | 14.95 | 14.53 | -0.42 | -2.81% | 14.53 | 15.16 | 21449 | 3174 | 2.19% |
| 2025-02-17 | 14.61 | 14.95 | 0.38 | 2.61% | 14.58 | 14.98 | 30180 | 4467 | 3.09% |
| 2025-02-14 | 14.65 | 14.57 | -0.08 | -0.55% | 14.46 | 14.68 | 21959 | 3197 | 2.25% |
| 2025-02-13 | 14.85 | 14.65 | -0.15 | -1.01% | 14.56 | 14.94 | 25762 | 3797 | 2.64% |
| 2025-02-12 | 14.66 | 14.80 | 0.14 | 0.95% | 14.60 | 14.85 | 19770 | 2912 | 2.02% |
| 2025-02-11 | 14.50 | 14.66 | 0.13 | 0.89% | 14.50 | 14.95 | 29981 | 4411 | 3.07% |
| 2025-02-10 | 14.67 | 14.53 | -0.02 | -0.14% | 14.36 | 14.67 | 31303 | 4529 | 3.20% |
| 2025-02-07 | 14.52 | 14.55 | 0.05 | 0.34% | 14.36 | 14.98 | 36037 | 5286 | 3.69% |
| 2025-02-06 | 14.98 | 14.50 | -0.46 | -3.07% | 14.30 | 15.00 | 55625 | 8109 | 5.69% |
| 2025-02-05 | 14.51 | 14.96 | 0.55 | 3.82% | 14.34 | 15.08 | 43143 | 6366 | 4.41% |
| 2025-01-27 | 13.89 | 14.41 | 0.54 | 3.89% | 13.80 | 14.45 | 49649 | 7101 | 5.08% |
| 2025-01-24 | 13.22 | 13.87 | 0.70 | 5.32% | 13.02 | 13.95 | 42600 | 5791 | 4.36% |
| 2025-01-23 | 13.09 | 13.17 | 0.21 | 1.62% | 12.99 | 13.68 | 39319 | 5265 | 4.02% |
| 2025-01-22 | 13.03 | 12.96 | 0.06 | 0.47% | 12.66 | 13.14 | 30106 | 3884 | 3.08% |
| 2025-01-21 | 13.21 | 12.90 | -0.29 | -2.20% | 12.80 | 13.27 | 22678 | 2935 | 2.32% |
| 2025-01-20 | 12.99 | 13.19 | 0.46 | 3.61% | 12.70 | 13.25 | 30126 | 3928 | 3.08% |
| 2025-01-17 | 12.77 | 12.73 | -0.04 | -0.31% | 12.50 | 12.95 | 17558 | 2227 | 1.80% |
| 2025-01-16 | 12.94 | 12.77 | -0.17 | -1.31% | 12.70 | 13.23 | 23449 | 3031 | 2.40% |
| 2025-01-15 | 13.29 | 12.94 | -0.22 | -1.67% | 12.88 | 13.30 | 20570 | 2684 | 2.10% |
| 2025-01-14 | 12.68 | 13.16 | 0.67 | 5.36% | 12.61 | 13.18 | 25274 | 3280 | 2.59% |
| 2025-01-13 | 12.26 | 12.49 | 0.03 | 0.24% | 12.00 | 12.70 | 16936 | 2096 | 1.73% |
| 2025-01-10 | 13.06 | 12.46 | -0.60 | -4.59% | 12.46 | 13.13 | 20968 | 2684 | 2.15% |
| 2025-01-09 | 12.85 | 13.06 | 0.30 | 2.35% | 12.68 | 13.15 | 22486 | 2912 | 2.30% |
| 2025-01-08 | 12.75 | 12.76 | 0.04 | 0.31% | 12.18 | 12.97 | 30747 | 3873 | 3.15% |
| 2025-01-07 | 11.96 | 12.72 | 0.85 | 7.16% | 11.96 | 12.80 | 35226 | 4364 | 3.60% |
| 2025-01-06 | 12.13 | 11.87 | -0.40 | -3.26% | 11.48 | 12.29 | 28654 | 3425 | 2.93% |
| 2025-01-03 | 13.45 | 12.27 | -1.00 | -7.54% | 12.25 | 13.45 | 37157 | 4726 | 3.80% |
| 2025-01-02 | 13.73 | 13.27 | -0.52 | -3.77% | 13.05 | 13.91 | 31552 | 4256 | 3.23% |
| 2024-12-31 | 14.19 | 13.79 | -0.12 | -0.86% | 13.78 | 14.25 | 30010 | 4201 | 3.07% |
| 2024-12-30 | 14.11 | 13.91 | -0.18 | -1.28% | 13.65 | 14.21 | 32156 | 4485 | 3.29% |
| 2024-12-27 | 13.70 | 14.09 | 0.47 | 3.45% | 13.48 | 14.40 | 40509 | 5692 | 4.15% |
| 2024-12-26 | 12.87 | 13.62 | 0.75 | 5.83% | 12.75 | 13.73 | 44961 | 6014 | 4.60% |