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 | 15.86 | 15.84 | -0.36 | -2.22% | 15.60 | 16.11 | 76086 | 12069 | 8.11% |
| 2025-04-02 | 15.99 | 16.20 | 0.18 | 1.12% | 15.83 | 16.44 | 85492 | 13859 | 9.11% |
| 2025-04-01 | 16.73 | 16.02 | -0.60 | -3.61% | 15.96 | 16.79 | 120218 | 19505 | 12.81% |
| 2025-03-31 | 16.90 | 16.62 | -0.58 | -3.37% | 15.77 | 17.10 | 114636 | 18662 | 12.21% |
| 2025-03-28 | 17.66 | 17.20 | -0.85 | -4.71% | 17.01 | 18.10 | 129869 | 22529 | 13.84% |
| 2025-03-27 | 18.76 | 18.05 | -1.60 | -8.14% | 18.03 | 19.10 | 151356 | 27974 | 16.13% |
| 2025-03-26 | 17.86 | 19.65 | 2.00 | 11.33% | 17.80 | 19.89 | 234523 | 43753 | 24.99% |
| 2025-03-25 | 18.38 | 17.65 | -1.35 | -7.11% | 17.61 | 18.45 | 169544 | 30434 | 18.06% |
| 2025-03-24 | 19.50 | 19.00 | -1.96 | -9.35% | 18.08 | 19.98 | 209492 | 40160 | 22.32% |
| 2025-03-21 | 20.00 | 20.96 | 0.98 | 4.90% | 18.41 | 21.93 | 401064 | 79951 | 42.73% |
| 2025-03-20 | 16.62 | 19.98 | 3.33 | 20.00% | 16.41 | 19.98 | 286113 | 52959 | 30.48% |
| 2025-03-19 | 16.08 | 16.65 | 0.45 | 2.78% | 15.93 | 16.88 | 126317 | 20832 | 13.46% |
| 2025-03-18 | 16.00 | 16.20 | 0.20 | 1.25% | 15.85 | 16.44 | 89666 | 14478 | 9.55% |
| 2025-03-17 | 15.66 | 16.00 | 0.30 | 1.91% | 15.38 | 16.09 | 63018 | 9933 | 6.71% |
| 2025-03-14 | 15.35 | 15.70 | 0.22 | 1.42% | 15.11 | 15.72 | 45997 | 7093 | 4.90% |
| 2025-03-13 | 15.83 | 15.48 | -0.30 | -1.90% | 15.23 | 16.08 | 57601 | 8952 | 6.14% |
| 2025-03-12 | 15.50 | 15.78 | 0.34 | 2.20% | 15.36 | 15.93 | 60209 | 9439 | 6.41% |
| 2025-03-11 | 15.29 | 15.44 | -0.08 | -0.52% | 15.20 | 15.65 | 45406 | 7010 | 4.84% |
| 2025-03-10 | 15.25 | 15.52 | 0.27 | 1.77% | 15.10 | 15.62 | 54008 | 8314 | 5.75% |
| 2025-03-07 | 14.87 | 15.25 | 0.29 | 1.94% | 14.87 | 15.25 | 46946 | 7106 | 5.00% |
| 2025-03-06 | 15.06 | 14.96 | -0.06 | -0.40% | 14.93 | 15.19 | 43759 | 6583 | 4.66% |
| 2025-03-05 | 14.77 | 15.02 | 0.19 | 1.28% | 14.75 | 15.07 | 39296 | 5869 | 4.19% |
| 2025-03-04 | 14.41 | 14.83 | 0.36 | 2.49% | 14.32 | 14.97 | 37217 | 5481 | 3.97% |
| 2025-03-03 | 14.61 | 14.47 | -0.08 | -0.55% | 14.39 | 14.83 | 35696 | 5215 | 3.80% |
| 2025-02-28 | 15.15 | 14.55 | -0.56 | -3.71% | 14.46 | 15.30 | 37308 | 5509 | 3.97% |
| 2025-02-27 | 14.99 | 15.11 | 0.14 | 0.94% | 14.70 | 15.15 | 57107 | 8546 | 6.08% |
| 2025-02-26 | 14.53 | 14.97 | 0.45 | 3.10% | 14.53 | 15.11 | 63488 | 9490 | 6.76% |
| 2025-02-25 | 14.33 | 14.52 | -0.02 | -0.14% | 14.33 | 14.68 | 24671 | 3582 | 2.63% |
| 2025-02-24 | 14.32 | 14.54 | 0.11 | 0.76% | 14.25 | 14.60 | 23942 | 3463 | 2.55% |
| 2025-02-21 | 14.39 | 14.43 | -0.06 | -0.41% | 14.30 | 14.49 | 21592 | 3103 | 2.30% |
| 2025-02-20 | 14.46 | 14.49 | 0.04 | 0.28% | 14.32 | 14.50 | 21550 | 3109 | 2.30% |
| 2025-02-19 | 13.90 | 14.45 | 0.55 | 3.96% | 13.76 | 14.46 | 30083 | 4298 | 3.21% |
| 2025-02-18 | 14.26 | 13.90 | -0.33 | -2.32% | 13.85 | 14.37 | 23506 | 3315 | 2.50% |
| 2025-02-17 | 14.09 | 14.23 | 0.23 | 1.64% | 13.95 | 14.26 | 18197 | 2574 | 1.94% |
| 2025-02-14 | 14.00 | 14.00 | 0.00 | 0.00% | 13.94 | 14.28 | 15228 | 2146 | 1.62% |
| 2025-02-13 | 14.35 | 14.00 | -0.34 | -2.37% | 14.00 | 14.40 | 16518 | 2337 | 1.76% |
| 2025-02-12 | 14.29 | 14.34 | 0.05 | 0.35% | 14.21 | 14.41 | 18470 | 2643 | 1.97% |
| 2025-02-11 | 14.38 | 14.29 | -0.11 | -0.76% | 14.20 | 14.44 | 15644 | 2236 | 1.67% |
| 2025-02-10 | 14.37 | 14.40 | 0.09 | 0.63% | 14.13 | 14.41 | 21142 | 3015 | 2.25% |
| 2025-02-07 | 14.40 | 14.31 | -0.05 | -0.35% | 14.13 | 14.46 | 25542 | 3661 | 2.72% |
| 2025-02-06 | 13.90 | 14.36 | 0.41 | 2.94% | 13.90 | 14.39 | 31283 | 4433 | 3.33% |
| 2025-02-05 | 13.85 | 13.95 | 0.02 | 0.14% | 13.70 | 14.04 | 20287 | 2819 | 2.16% |
| 2025-01-27 | 14.02 | 13.93 | -0.01 | -0.07% | 13.68 | 14.25 | 20816 | 2897 | 2.22% |
| 2025-01-24 | 13.89 | 13.94 | 0.05 | 0.36% | 13.70 | 14.02 | 25696 | 3567 | 2.74% |
| 2025-01-23 | 13.87 | 13.89 | 0.12 | 0.87% | 13.75 | 14.63 | 37144 | 5246 | 3.96% |
| 2025-01-22 | 13.81 | 13.77 | -0.09 | -0.65% | 13.62 | 14.12 | 24237 | 3364 | 2.58% |
| 2025-01-21 | 13.94 | 13.86 | -0.01 | -0.07% | 13.73 | 13.98 | 15735 | 2177 | 1.63% |
| 2025-01-20 | 13.68 | 13.87 | 0.25 | 1.84% | 13.63 | 13.87 | 16613 | 2290 | 1.72% |
| 2025-01-17 | 13.61 | 13.62 | 0.04 | 0.29% | 13.50 | 13.76 | 9804 | 1334 | 1.02% |
| 2025-01-16 | 13.70 | 13.58 | -0.11 | -0.80% | 13.37 | 13.91 | 20502 | 2798 | 2.13% |
| 2025-01-15 | 13.43 | 13.69 | 0.32 | 2.39% | 13.35 | 13.80 | 31534 | 4303 | 3.27% |
| 2025-01-14 | 12.75 | 13.37 | 0.67 | 5.28% | 12.75 | 13.38 | 21624 | 2845 | 2.25% |
| 2025-01-13 | 12.31 | 12.70 | 0.10 | 0.79% | 12.21 | 12.79 | 15894 | 1992 | 1.65% |
| 2025-01-10 | 12.85 | 12.60 | -0.22 | -1.72% | 12.54 | 12.96 | 18261 | 2333 | 1.90% |
| 2025-01-09 | 12.75 | 12.82 | 0.00 | 0.00% | 12.64 | 12.92 | 14333 | 1836 | 1.49% |
| 2025-01-08 | 12.79 | 12.82 | -0.09 | -0.70% | 12.41 | 12.91 | 15362 | 1947 | 1.60% |
| 2025-01-07 | 12.58 | 12.91 | 0.33 | 2.62% | 12.55 | 12.91 | 14695 | 1874 | 1.53% |
| 2025-01-06 | 12.52 | 12.58 | -0.06 | -0.47% | 12.04 | 12.74 | 18094 | 2259 | 1.88% |
| 2025-01-03 | 13.15 | 12.64 | -0.62 | -4.68% | 12.59 | 13.35 | 24272 | 3146 | 2.52% |
| 2025-01-02 | 13.73 | 13.26 | -0.52 | -3.77% | 13.00 | 13.94 | 33555 | 4525 | 3.48% |
| 2024-12-31 | 13.84 | 13.78 | -0.14 | -1.01% | 13.62 | 14.08 | 31243 | 4337 | 3.24% |
| 2024-12-30 | 13.70 | 13.92 | 0.14 | 1.02% | 13.33 | 13.97 | 20066 | 2750 | 2.08% |
| 2024-12-27 | 13.67 | 13.78 | 0.16 | 1.17% | 13.61 | 13.94 | 13367 | 1843 | 1.39% |
| 2024-12-26 | 13.34 | 13.62 | 0.29 | 2.18% | 13.28 | 13.76 | 17523 | 2386 | 1.82% |