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 | 15.90 | 15.25 | -1.13 | -6.90% | 14.99 | 15.93 | 65421 | 10054 | 4.19% |
| 2025-04-02 | 16.39 | 16.38 | -0.09 | -0.55% | 16.06 | 16.55 | 43587 | 7106 | 2.79% |
| 2025-04-01 | 16.10 | 16.47 | 0.39 | 2.43% | 16.10 | 16.68 | 54468 | 8932 | 3.49% |
| 2025-03-31 | 16.46 | 16.08 | -0.88 | -5.19% | 15.82 | 16.46 | 57583 | 9267 | 3.69% |
| 2025-03-28 | 16.27 | 16.96 | 0.44 | 2.66% | 15.91 | 17.26 | 95551 | 15826 | 6.13% |
| 2025-03-27 | 17.33 | 16.52 | -1.14 | -6.46% | 16.43 | 17.43 | 89862 | 14944 | 5.76% |
| 2025-03-26 | 18.00 | 17.66 | -0.92 | -4.95% | 17.29 | 18.30 | 115303 | 20374 | 7.39% |
| 2025-03-25 | 21.80 | 18.58 | -0.46 | -2.42% | 18.42 | 21.80 | 197029 | 38612 | 12.63% |
| 2025-03-24 | 16.14 | 19.04 | 3.17 | 19.97% | 16.14 | 19.04 | 84694 | 15681 | 5.43% |
| 2025-03-21 | 15.55 | 15.87 | 0.27 | 1.73% | 15.35 | 15.99 | 35132 | 5506 | 2.25% |
| 2025-03-20 | 15.26 | 15.60 | 0.40 | 2.63% | 15.18 | 15.77 | 34216 | 5308 | 2.19% |
| 2025-03-19 | 15.54 | 15.20 | -0.37 | -2.38% | 15.11 | 15.71 | 22384 | 3425 | 1.43% |
| 2025-03-18 | 15.18 | 15.57 | 0.42 | 2.77% | 15.00 | 15.80 | 49685 | 7690 | 3.18% |
| 2025-03-17 | 14.99 | 15.15 | 0.24 | 1.61% | 14.86 | 15.25 | 22977 | 3460 | 1.47% |
| 2025-03-14 | 14.53 | 14.91 | 0.40 | 2.76% | 14.40 | 14.98 | 25407 | 3759 | 1.63% |
| 2025-03-13 | 14.72 | 14.51 | -0.30 | -2.03% | 14.29 | 14.80 | 17385 | 2516 | 1.11% |
| 2025-03-12 | 14.66 | 14.81 | 0.15 | 1.02% | 14.63 | 14.99 | 19336 | 2863 | 1.24% |
| 2025-03-11 | 14.52 | 14.66 | 0.02 | 0.14% | 14.41 | 14.68 | 9787 | 1426 | 0.63% |
| 2025-03-10 | 14.46 | 14.64 | 0.10 | 0.69% | 14.43 | 14.77 | 12606 | 1838 | 0.81% |
| 2025-03-07 | 14.10 | 14.54 | -0.19 | -1.29% | 14.10 | 14.75 | 12345 | 1796 | 0.79% |
| 2025-03-06 | 14.35 | 14.73 | 0.36 | 2.51% | 14.31 | 14.75 | 18308 | 2675 | 1.17% |
| 2025-03-05 | 14.52 | 14.37 | -0.15 | -1.03% | 14.10 | 14.52 | 13371 | 1903 | 0.86% |
| 2025-03-04 | 14.22 | 14.52 | 0.16 | 1.11% | 14.05 | 14.59 | 12547 | 1813 | 0.80% |
| 2025-03-03 | 14.31 | 14.36 | 0.06 | 0.42% | 14.30 | 14.69 | 17056 | 2470 | 1.09% |
| 2025-02-28 | 14.78 | 14.30 | -0.45 | -3.05% | 14.28 | 14.99 | 19801 | 2897 | 1.27% |
| 2025-02-27 | 14.66 | 14.75 | 0.09 | 0.61% | 14.37 | 14.83 | 27405 | 4012 | 1.76% |
| 2025-02-26 | 14.61 | 14.66 | 0.11 | 0.76% | 14.47 | 14.96 | 16693 | 2445 | 1.07% |
| 2025-02-25 | 14.52 | 14.55 | -0.13 | -0.89% | 14.43 | 14.75 | 11898 | 1732 | 0.76% |
| 2025-02-24 | 14.58 | 14.68 | 0.03 | 0.20% | 14.41 | 14.76 | 14970 | 2183 | 0.96% |
| 2025-02-21 | 14.81 | 14.65 | -0.19 | -1.28% | 14.31 | 14.99 | 17970 | 2610 | 1.15% |
| 2025-02-20 | 14.72 | 14.84 | 0.22 | 1.50% | 14.47 | 15.10 | 15866 | 2353 | 1.02% |
| 2025-02-19 | 14.37 | 14.62 | 0.38 | 2.67% | 14.26 | 14.84 | 15435 | 2243 | 0.99% |
| 2025-02-18 | 14.66 | 14.24 | -0.42 | -2.86% | 14.19 | 14.67 | 11753 | 1695 | 0.75% |
| 2025-02-17 | 14.70 | 14.66 | 0.10 | 0.69% | 14.58 | 14.87 | 11198 | 1643 | 0.72% |
| 2025-02-14 | 14.60 | 14.56 | -0.16 | -1.09% | 14.50 | 14.73 | 8340 | 1217 | 0.53% |
| 2025-02-13 | 14.98 | 14.72 | -0.27 | -1.80% | 14.67 | 15.18 | 14180 | 2110 | 0.91% |
| 2025-02-12 | 14.91 | 14.99 | -0.01 | -0.07% | 14.83 | 15.11 | 12010 | 1797 | 0.77% |
| 2025-02-11 | 15.12 | 15.00 | -0.16 | -1.06% | 14.82 | 15.19 | 11642 | 1740 | 0.75% |
| 2025-02-10 | 14.73 | 15.16 | 0.40 | 2.71% | 14.60 | 15.46 | 21595 | 3229 | 1.38% |
| 2025-02-07 | 14.51 | 14.76 | 0.26 | 1.79% | 14.40 | 14.76 | 21427 | 3120 | 1.37% |
| 2025-02-06 | 14.71 | 14.50 | 0.22 | 1.54% | 14.16 | 14.71 | 18961 | 2742 | 1.22% |
| 2025-02-05 | 15.49 | 14.28 | -1.10 | -7.15% | 14.20 | 15.51 | 26211 | 3858 | 1.68% |
| 2025-01-27 | 15.10 | 15.38 | 0.29 | 1.92% | 15.01 | 15.70 | 22214 | 3410 | 1.42% |
| 2025-01-24 | 15.03 | 15.09 | 0.06 | 0.40% | 14.80 | 15.18 | 15458 | 2318 | 0.99% |
| 2025-01-23 | 15.00 | 15.03 | 0.20 | 1.35% | 14.90 | 15.24 | 14853 | 2237 | 0.95% |
| 2025-01-22 | 15.00 | 14.83 | -0.33 | -2.18% | 14.64 | 15.16 | 17226 | 2567 | 1.10% |
| 2025-01-21 | 15.52 | 15.16 | -0.10 | -0.66% | 14.87 | 15.65 | 17970 | 2723 | 1.15% |
| 2025-01-20 | 14.67 | 15.26 | 0.62 | 4.23% | 14.67 | 16.19 | 27709 | 4273 | 1.78% |
| 2025-01-17 | 14.57 | 14.64 | 0.17 | 1.17% | 14.30 | 14.70 | 12100 | 1758 | 0.78% |
| 2025-01-16 | 14.76 | 14.47 | -0.21 | -1.43% | 14.32 | 15.11 | 13709 | 2004 | 0.88% |
| 2025-01-15 | 14.83 | 14.68 | 0.00 | 0.00% | 14.60 | 14.92 | 11741 | 1729 | 0.75% |
| 2025-01-14 | 14.05 | 14.68 | 0.77 | 5.54% | 14.05 | 14.73 | 16361 | 2365 | 1.05% |
| 2025-01-13 | 14.07 | 13.91 | -0.17 | -1.21% | 13.70 | 14.14 | 11312 | 1571 | 0.73% |
| 2025-01-10 | 14.79 | 14.08 | -0.71 | -4.80% | 14.08 | 14.82 | 14285 | 2060 | 0.92% |
| 2025-01-09 | 14.83 | 14.79 | -0.04 | -0.27% | 14.64 | 15.11 | 12649 | 1879 | 0.81% |
| 2025-01-08 | 14.60 | 14.83 | 0.08 | 0.54% | 14.28 | 14.93 | 13839 | 2025 | 0.89% |
| 2025-01-07 | 14.27 | 14.75 | 0.45 | 3.15% | 14.27 | 14.75 | 16750 | 2437 | 1.07% |
| 2025-01-06 | 14.53 | 14.30 | -0.25 | -1.72% | 13.73 | 14.74 | 18741 | 2680 | 1.20% |
| 2025-01-03 | 15.70 | 14.55 | -1.00 | -6.43% | 14.45 | 15.74 | 23519 | 3543 | 1.51% |
| 2025-01-02 | 15.86 | 15.55 | -0.28 | -1.77% | 15.36 | 16.13 | 20032 | 3150 | 1.28% |
| 2024-12-31 | 16.78 | 15.83 | -0.85 | -5.10% | 15.83 | 17.02 | 28150 | 4585 | 1.80% |
| 2024-12-30 | 16.68 | 16.68 | -0.09 | -0.54% | 16.42 | 16.93 | 16866 | 2801 | 1.08% |
| 2024-12-27 | 16.65 | 16.77 | 0.13 | 0.78% | 16.33 | 17.10 | 22364 | 3759 | 1.43% |
| 2024-12-26 | 16.30 | 16.64 | 0.36 | 2.21% | 16.28 | 16.96 | 21193 | 3522 | 1.36% |