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 | 14.95 | 14.84 | -0.32 | -2.11% | 14.68 | 15.26 | 37599 | 5611 | 4.39% |
| 2025-04-02 | 15.15 | 15.16 | 0.00 | 0.00% | 15.08 | 15.45 | 28910 | 4407 | 3.38% |
| 2025-04-01 | 15.00 | 15.16 | 0.27 | 1.81% | 15.00 | 15.39 | 49360 | 7504 | 5.77% |
| 2025-03-31 | 15.05 | 14.89 | -0.21 | -1.39% | 14.43 | 15.11 | 53055 | 7813 | 6.20% |
| 2025-03-28 | 15.40 | 15.10 | -0.26 | -1.69% | 15.01 | 15.82 | 56833 | 8721 | 6.64% |
| 2025-03-27 | 16.09 | 15.36 | -0.85 | -5.24% | 15.31 | 16.15 | 78921 | 12276 | 9.22% |
| 2025-03-26 | 15.99 | 16.21 | 0.00 | 0.00% | 15.94 | 16.52 | 92027 | 14924 | 10.75% |
| 2025-03-25 | 16.05 | 16.21 | -0.08 | -0.49% | 15.83 | 16.57 | 94734 | 15330 | 11.07% |
| 2025-03-24 | 17.25 | 16.29 | -1.48 | -8.33% | 15.62 | 17.55 | 137320 | 22369 | 16.04% |
| 2025-03-21 | 17.35 | 17.77 | -0.51 | -2.79% | 17.06 | 18.45 | 190218 | 33857 | 22.22% |
| 2025-03-20 | 17.02 | 18.28 | 1.99 | 12.22% | 17.02 | 19.50 | 251400 | 45815 | 29.37% |
| 2025-03-19 | 15.47 | 16.29 | 0.75 | 4.83% | 15.35 | 16.50 | 126293 | 20146 | 14.75% |
| 2025-03-18 | 15.23 | 15.54 | 0.39 | 2.57% | 15.08 | 15.92 | 73135 | 11331 | 8.54% |
| 2025-03-17 | 15.18 | 15.15 | 0.06 | 0.40% | 14.83 | 15.18 | 31363 | 4714 | 3.66% |
| 2025-03-14 | 14.98 | 15.09 | 0.05 | 0.33% | 14.68 | 15.11 | 33117 | 4937 | 3.87% |
| 2025-03-13 | 15.34 | 15.04 | -0.35 | -2.27% | 14.80 | 15.48 | 37353 | 5617 | 4.36% |
| 2025-03-12 | 15.44 | 15.39 | 0.01 | 0.07% | 15.20 | 15.46 | 31952 | 4902 | 3.73% |
| 2025-03-11 | 15.21 | 15.38 | -0.01 | -0.06% | 15.05 | 15.45 | 23187 | 3538 | 2.71% |
| 2025-03-10 | 15.48 | 15.39 | -0.08 | -0.52% | 15.23 | 15.60 | 28676 | 4408 | 3.35% |
| 2025-03-07 | 15.57 | 15.47 | -0.03 | -0.19% | 15.37 | 15.85 | 37291 | 5813 | 4.36% |
| 2025-03-06 | 15.39 | 15.50 | 0.18 | 1.17% | 15.24 | 15.75 | 52256 | 8097 | 6.10% |
| 2025-03-05 | 15.12 | 15.32 | 0.12 | 0.79% | 14.98 | 15.34 | 49576 | 7526 | 5.79% |
| 2025-03-04 | 14.47 | 15.20 | 0.76 | 5.26% | 14.35 | 15.58 | 72233 | 10986 | 8.44% |
| 2025-03-03 | 14.49 | 14.44 | 0.07 | 0.49% | 14.30 | 14.82 | 22509 | 3281 | 2.63% |
| 2025-02-28 | 15.16 | 14.37 | -0.76 | -5.02% | 14.33 | 15.29 | 31163 | 4582 | 3.64% |
| 2025-02-27 | 15.29 | 15.13 | -0.07 | -0.46% | 14.78 | 15.29 | 33141 | 4984 | 3.87% |
| 2025-02-26 | 15.25 | 15.20 | -0.04 | -0.26% | 15.10 | 15.44 | 35210 | 5380 | 4.11% |
| 2025-02-25 | 15.16 | 15.24 | -0.06 | -0.39% | 15.00 | 15.38 | 28591 | 4365 | 3.34% |
| 2025-02-24 | 15.36 | 15.30 | -0.05 | -0.33% | 15.07 | 15.37 | 34320 | 5221 | 4.01% |
| 2025-02-21 | 15.27 | 15.35 | -0.04 | -0.26% | 15.15 | 15.37 | 32277 | 4925 | 3.77% |
| 2025-02-20 | 15.16 | 15.39 | 0.27 | 1.79% | 14.95 | 15.45 | 41597 | 6341 | 4.86% |
| 2025-02-19 | 14.60 | 15.12 | 0.52 | 3.56% | 14.45 | 15.13 | 35513 | 5313 | 4.15% |
| 2025-02-18 | 14.89 | 14.60 | -0.28 | -1.88% | 14.55 | 15.30 | 33708 | 5021 | 3.94% |
| 2025-02-17 | 14.56 | 14.88 | 0.36 | 2.48% | 14.50 | 15.01 | 29187 | 4319 | 3.41% |
| 2025-02-14 | 14.58 | 14.52 | -0.07 | -0.48% | 14.47 | 14.69 | 18209 | 2654 | 2.13% |
| 2025-02-13 | 14.81 | 14.59 | -0.25 | -1.68% | 14.55 | 14.88 | 23019 | 3379 | 2.69% |
| 2025-02-12 | 14.51 | 14.84 | 0.24 | 1.64% | 14.50 | 15.35 | 40523 | 6013 | 4.73% |
| 2025-02-11 | 14.80 | 14.60 | -0.28 | -1.88% | 14.55 | 14.81 | 25818 | 3774 | 3.02% |
| 2025-02-10 | 14.73 | 14.88 | 0.16 | 1.09% | 14.56 | 14.89 | 31662 | 4668 | 3.70% |
| 2025-02-07 | 14.94 | 14.72 | -0.20 | -1.34% | 14.52 | 14.95 | 49266 | 7289 | 5.75% |
| 2025-02-06 | 14.32 | 14.92 | 0.53 | 3.68% | 14.23 | 15.48 | 62816 | 9315 | 7.34% |
| 2025-02-05 | 13.99 | 14.39 | 0.58 | 4.20% | 13.99 | 14.41 | 25599 | 3645 | 2.99% |
| 2025-01-27 | 14.25 | 13.81 | -0.32 | -2.26% | 13.81 | 14.29 | 20266 | 2843 | 2.37% |
| 2025-01-24 | 13.80 | 14.13 | 0.33 | 2.39% | 13.61 | 14.14 | 21549 | 3000 | 2.52% |
| 2025-01-23 | 13.96 | 13.80 | 0.05 | 0.36% | 13.79 | 14.13 | 20292 | 2834 | 2.37% |
| 2025-01-22 | 13.84 | 13.75 | -0.09 | -0.65% | 13.61 | 13.97 | 13735 | 1888 | 1.60% |
| 2025-01-21 | 13.80 | 13.84 | 0.04 | 0.29% | 13.62 | 13.96 | 16645 | 2290 | 1.94% |
| 2025-01-20 | 13.57 | 13.80 | 0.39 | 2.91% | 13.38 | 13.85 | 21530 | 2947 | 2.51% |
| 2025-01-17 | 13.54 | 13.41 | -0.06 | -0.45% | 13.36 | 13.65 | 14227 | 1917 | 1.66% |
| 2025-01-16 | 13.60 | 13.47 | -0.06 | -0.44% | 13.25 | 13.83 | 21280 | 2879 | 2.49% |
| 2025-01-15 | 13.76 | 13.53 | -0.21 | -1.53% | 13.53 | 13.82 | 17449 | 2380 | 2.04% |
| 2025-01-14 | 13.06 | 13.74 | 0.89 | 6.93% | 12.95 | 13.74 | 29309 | 3935 | 3.42% |
| 2025-01-13 | 12.60 | 12.85 | 0.04 | 0.31% | 12.32 | 13.05 | 16589 | 2110 | 1.94% |
| 2025-01-10 | 13.15 | 12.81 | -0.36 | -2.73% | 12.80 | 13.36 | 20521 | 2690 | 2.40% |
| 2025-01-09 | 13.05 | 13.17 | 0.04 | 0.30% | 12.95 | 13.38 | 18964 | 2512 | 2.22% |
| 2025-01-08 | 13.17 | 13.13 | -0.06 | -0.45% | 12.67 | 13.36 | 21861 | 2857 | 2.55% |
| 2025-01-07 | 12.79 | 13.19 | 0.48 | 3.78% | 12.76 | 13.22 | 22020 | 2861 | 2.57% |
| 2025-01-06 | 12.80 | 12.71 | -0.10 | -0.78% | 12.20 | 12.92 | 21009 | 2653 | 2.45% |
| 2025-01-03 | 13.65 | 12.81 | -0.84 | -6.15% | 12.81 | 13.84 | 27110 | 3578 | 3.17% |
| 2025-01-02 | 13.96 | 13.65 | -0.42 | -2.99% | 13.50 | 14.27 | 25275 | 3502 | 2.95% |
| 2024-12-31 | 14.52 | 14.07 | -0.40 | -2.76% | 14.01 | 14.62 | 20724 | 2949 | 2.42% |
| 2024-12-30 | 14.62 | 14.47 | -0.14 | -0.96% | 14.09 | 14.69 | 20877 | 3019 | 2.44% |
| 2024-12-27 | 14.50 | 14.61 | 0.11 | 0.76% | 14.42 | 14.90 | 20478 | 3008 | 2.39% |
| 2024-12-26 | 14.38 | 14.50 | 0.14 | 0.97% | 14.27 | 14.75 | 20670 | 3015 | 2.41% |