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 | 15.00 | 14.48 | -0.90 | -5.85% | 14.39 | 15.27 | 87642 | 12943 | 5.94% |
| 2025-04-02 | 15.78 | 15.38 | -0.55 | -3.45% | 15.24 | 16.20 | 101816 | 15790 | 6.90% |
| 2025-04-01 | 16.21 | 15.93 | -0.20 | -1.24% | 15.67 | 16.43 | 127236 | 20227 | 8.62% |
| 2025-03-31 | 15.75 | 16.13 | -0.86 | -5.06% | 15.33 | 16.42 | 203772 | 32393 | 13.81% |
| 2025-03-28 | 15.34 | 16.99 | 2.44 | 16.77% | 14.82 | 17.46 | 208019 | 35540 | 14.09% |
| 2025-03-27 | 14.61 | 14.55 | -0.07 | -0.48% | 14.24 | 14.75 | 19409 | 2820 | 1.32% |
| 2025-03-26 | 14.27 | 14.62 | 0.29 | 2.02% | 14.24 | 14.83 | 19709 | 2880 | 1.34% |
| 2025-03-25 | 14.51 | 14.33 | -0.10 | -0.69% | 14.17 | 14.60 | 19498 | 2806 | 1.32% |
| 2025-03-24 | 15.13 | 14.43 | -0.65 | -4.31% | 14.09 | 15.31 | 36170 | 5277 | 2.45% |
| 2025-03-21 | 15.92 | 15.08 | -0.84 | -5.28% | 14.99 | 15.92 | 33360 | 5124 | 2.26% |
| 2025-03-20 | 15.97 | 15.92 | 0.02 | 0.13% | 15.80 | 16.23 | 18024 | 2887 | 1.22% |
| 2025-03-19 | 16.18 | 15.90 | -0.36 | -2.21% | 15.80 | 16.26 | 22529 | 3602 | 1.53% |
| 2025-03-18 | 16.28 | 16.26 | 0.06 | 0.37% | 16.08 | 16.42 | 23950 | 3890 | 1.62% |
| 2025-03-17 | 16.17 | 16.20 | 0.32 | 2.02% | 16.03 | 16.72 | 40190 | 6543 | 2.72% |
| 2025-03-14 | 15.60 | 15.88 | 0.18 | 1.15% | 15.45 | 15.93 | 22823 | 3593 | 1.55% |
| 2025-03-13 | 15.92 | 15.70 | -0.33 | -2.06% | 15.52 | 16.05 | 26621 | 4179 | 1.80% |
| 2025-03-12 | 15.94 | 16.03 | 0.19 | 1.20% | 15.93 | 16.43 | 33726 | 5444 | 2.29% |
| 2025-03-11 | 15.71 | 15.84 | -0.16 | -1.00% | 15.48 | 15.97 | 24685 | 3882 | 1.67% |
| 2025-03-10 | 15.81 | 16.00 | 0.03 | 0.19% | 15.74 | 16.18 | 28283 | 4510 | 1.92% |
| 2025-03-07 | 16.25 | 15.97 | -0.26 | -1.60% | 15.86 | 16.40 | 33670 | 5382 | 2.28% |
| 2025-03-06 | 16.60 | 16.23 | -0.37 | -2.23% | 16.21 | 16.95 | 56813 | 9305 | 3.85% |
| 2025-03-05 | 16.27 | 16.60 | 0.16 | 0.97% | 16.16 | 16.93 | 49883 | 8243 | 3.38% |
| 2025-03-04 | 16.02 | 16.44 | 0.42 | 2.62% | 15.94 | 16.50 | 41445 | 6709 | 2.81% |
| 2025-03-03 | 15.68 | 16.02 | 0.35 | 2.23% | 15.68 | 16.28 | 34908 | 5600 | 2.37% |
| 2025-02-28 | 16.20 | 15.67 | -0.63 | -3.87% | 15.60 | 16.46 | 31327 | 5011 | 2.12% |
| 2025-02-27 | 16.41 | 16.30 | -0.14 | -0.85% | 15.89 | 16.55 | 29407 | 4756 | 1.99% |
| 2025-02-26 | 16.30 | 16.44 | 0.25 | 1.54% | 16.30 | 16.90 | 42471 | 7031 | 2.88% |
| 2025-02-25 | 16.14 | 16.19 | 0.05 | 0.31% | 15.88 | 16.23 | 25156 | 4055 | 1.70% |
| 2025-02-24 | 16.12 | 16.14 | 0.05 | 0.31% | 15.86 | 16.39 | 29369 | 4712 | 1.99% |
| 2025-02-21 | 16.36 | 16.09 | -0.21 | -1.29% | 15.89 | 16.45 | 31528 | 5063 | 2.14% |
| 2025-02-20 | 15.91 | 16.30 | 0.45 | 2.84% | 15.86 | 16.57 | 41719 | 6790 | 2.83% |
| 2025-02-19 | 15.22 | 15.85 | 0.67 | 4.41% | 15.20 | 15.91 | 37908 | 5943 | 2.57% |
| 2025-02-18 | 16.00 | 15.18 | -0.85 | -5.30% | 15.05 | 16.00 | 32042 | 4989 | 2.17% |
| 2025-02-17 | 15.61 | 16.03 | 0.47 | 3.02% | 15.55 | 16.16 | 37967 | 6043 | 2.57% |
| 2025-02-14 | 15.58 | 15.56 | -0.03 | -0.19% | 15.27 | 15.88 | 33280 | 5180 | 2.25% |
| 2025-02-13 | 16.26 | 15.59 | -0.69 | -4.24% | 15.57 | 16.28 | 41846 | 6650 | 2.84% |
| 2025-02-12 | 15.59 | 16.28 | 0.68 | 4.36% | 15.40 | 16.53 | 64143 | 10241 | 4.35% |
| 2025-02-11 | 15.10 | 15.60 | 0.42 | 2.77% | 15.00 | 15.60 | 34961 | 5357 | 2.37% |
| 2025-02-10 | 15.16 | 15.18 | 0.06 | 0.40% | 14.87 | 15.28 | 24066 | 3632 | 1.63% |
| 2025-02-07 | 14.84 | 15.12 | 0.30 | 2.02% | 14.84 | 15.27 | 34067 | 5144 | 2.31% |
| 2025-02-06 | 14.73 | 14.82 | 0.08 | 0.54% | 14.60 | 14.84 | 26547 | 3917 | 1.80% |
| 2025-02-05 | 14.03 | 14.74 | 0.73 | 5.21% | 14.01 | 14.80 | 30085 | 4366 | 2.04% |
| 2025-01-27 | 14.07 | 14.01 | 0.01 | 0.07% | 13.92 | 14.58 | 31078 | 4405 | 2.11% |
| 2025-01-24 | 13.73 | 14.00 | 0.38 | 2.79% | 13.62 | 14.03 | 24505 | 3392 | 1.66% |
| 2025-01-23 | 13.85 | 13.62 | -0.08 | -0.58% | 13.62 | 14.15 | 22764 | 3170 | 1.54% |
| 2025-01-22 | 14.22 | 13.70 | -0.32 | -2.28% | 13.63 | 14.22 | 20679 | 2849 | 1.40% |
| 2025-01-21 | 13.97 | 14.02 | 0.04 | 0.29% | 13.73 | 14.21 | 24553 | 3424 | 1.66% |
| 2025-01-20 | 13.66 | 13.98 | 0.51 | 3.79% | 13.48 | 14.10 | 32335 | 4488 | 2.19% |
| 2025-01-17 | 13.53 | 13.47 | -0.12 | -0.88% | 13.35 | 13.79 | 13654 | 1843 | 0.93% |
| 2025-01-16 | 13.73 | 13.59 | -0.07 | -0.51% | 13.50 | 13.96 | 19467 | 2666 | 1.32% |
| 2025-01-15 | 13.80 | 13.66 | -0.18 | -1.30% | 13.61 | 14.00 | 20527 | 2824 | 1.39% |
| 2025-01-14 | 13.30 | 13.84 | 0.85 | 6.54% | 13.09 | 13.84 | 31248 | 4250 | 2.12% |
| 2025-01-13 | 12.88 | 12.99 | 0.06 | 0.46% | 12.29 | 13.07 | 25973 | 3316 | 1.76% |
| 2025-01-10 | 13.53 | 12.93 | -0.61 | -4.51% | 12.91 | 13.77 | 25264 | 3375 | 1.71% |
| 2025-01-09 | 13.31 | 13.54 | 0.13 | 0.97% | 13.31 | 13.73 | 20961 | 2847 | 1.42% |
| 2025-01-08 | 13.52 | 13.41 | -0.18 | -1.32% | 12.90 | 13.70 | 24469 | 3261 | 1.66% |
| 2025-01-07 | 13.09 | 13.59 | 0.52 | 3.98% | 13.07 | 13.61 | 22090 | 2951 | 1.50% |
| 2025-01-06 | 13.29 | 13.07 | -0.35 | -2.61% | 12.63 | 13.42 | 28749 | 3758 | 1.95% |
| 2025-01-03 | 14.31 | 13.42 | -0.81 | -5.69% | 13.32 | 14.58 | 38159 | 5270 | 2.59% |
| 2025-01-02 | 14.45 | 14.23 | -0.17 | -1.18% | 14.00 | 14.99 | 29731 | 4321 | 2.01% |
| 2024-12-31 | 15.02 | 14.40 | -0.62 | -4.13% | 14.40 | 15.20 | 26941 | 3956 | 1.83% |
| 2024-12-30 | 15.16 | 15.02 | -0.29 | -1.89% | 14.76 | 15.55 | 22033 | 3323 | 1.49% |
| 2024-12-27 | 15.35 | 15.31 | 0.13 | 0.86% | 15.07 | 15.64 | 23304 | 3593 | 1.58% |
| 2024-12-26 | 14.89 | 15.18 | 0.32 | 2.15% | 14.53 | 15.38 | 26107 | 3966 | 1.77% |
| 2024-12-25 | 15.65 | 14.86 | -0.79 | -5.05% | 14.65 | 15.69 | 38715 | 5773 | 2.62% |