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 | 15.59 | 15.34 | -0.49 | -3.10% | 15.30 | 15.90 | 50636 | 7851 | 2.76% |
| 2025-04-02 | 15.80 | 15.83 | -0.02 | -0.13% | 15.71 | 16.01 | 31459 | 4988 | 1.72% |
| 2025-04-01 | 15.69 | 15.85 | 0.18 | 1.15% | 15.56 | 16.10 | 39481 | 6286 | 2.15% |
| 2025-03-31 | 15.75 | 15.67 | -0.08 | -0.51% | 15.38 | 15.88 | 41551 | 6469 | 2.27% |
| 2025-03-28 | 16.00 | 15.75 | -0.25 | -1.56% | 15.75 | 16.14 | 37590 | 5989 | 2.05% |
| 2025-03-27 | 16.15 | 16.00 | -0.20 | -1.23% | 15.62 | 16.18 | 71559 | 11376 | 3.91% |
| 2025-03-26 | 16.48 | 16.20 | -0.24 | -1.46% | 16.13 | 16.55 | 69337 | 11322 | 3.78% |
| 2025-03-25 | 16.64 | 16.44 | -0.36 | -2.14% | 16.36 | 17.09 | 101106 | 16826 | 5.52% |
| 2025-03-24 | 16.71 | 16.80 | -0.13 | -0.77% | 16.35 | 17.50 | 122738 | 20668 | 6.70% |
| 2025-03-21 | 17.76 | 16.93 | -1.25 | -6.88% | 16.92 | 18.13 | 173240 | 29993 | 9.45% |
| 2025-03-20 | 18.26 | 18.18 | -0.44 | -2.36% | 18.14 | 19.00 | 215667 | 39978 | 11.77% |
| 2025-03-19 | 17.35 | 18.62 | 1.24 | 7.13% | 17.06 | 19.38 | 313851 | 58088 | 17.13% |
| 2025-03-18 | 16.93 | 17.38 | 0.63 | 3.76% | 16.83 | 17.53 | 103454 | 17927 | 5.65% |
| 2025-03-17 | 17.10 | 16.75 | -0.17 | -1.00% | 16.75 | 17.13 | 48993 | 8257 | 2.67% |
| 2025-03-14 | 16.90 | 16.92 | 0.01 | 0.06% | 16.55 | 17.06 | 61195 | 10314 | 3.34% |
| 2025-03-13 | 17.14 | 16.91 | -0.22 | -1.28% | 16.69 | 17.31 | 57061 | 9650 | 3.11% |
| 2025-03-12 | 16.76 | 17.13 | 0.44 | 2.64% | 16.66 | 17.34 | 88940 | 15240 | 4.85% |
| 2025-03-11 | 16.55 | 16.69 | -0.07 | -0.42% | 16.42 | 16.99 | 41858 | 6994 | 2.28% |
| 2025-03-10 | 16.70 | 16.76 | 0.03 | 0.18% | 16.50 | 16.95 | 46598 | 7775 | 2.54% |
| 2025-03-07 | 16.87 | 16.73 | -0.14 | -0.83% | 16.61 | 17.06 | 61005 | 10276 | 3.33% |
| 2025-03-06 | 16.66 | 16.87 | 0.18 | 1.08% | 16.66 | 16.98 | 63951 | 10769 | 3.49% |
| 2025-03-05 | 16.54 | 16.69 | 0.15 | 0.91% | 16.33 | 16.69 | 51676 | 8538 | 2.82% |
| 2025-03-04 | 16.01 | 16.54 | 0.31 | 1.91% | 15.99 | 16.54 | 53803 | 8819 | 2.94% |
| 2025-03-03 | 16.46 | 16.23 | -0.18 | -1.10% | 16.10 | 16.57 | 70544 | 11539 | 3.85% |
| 2025-02-28 | 17.21 | 16.41 | -1.52 | -8.48% | 16.37 | 17.48 | 138887 | 23378 | 7.58% |
| 2025-02-27 | 18.68 | 17.93 | -1.08 | -5.68% | 17.76 | 19.13 | 197376 | 35932 | 10.77% |
| 2025-02-26 | 18.39 | 19.01 | 0.56 | 3.04% | 17.74 | 19.45 | 263227 | 48602 | 14.36% |
| 2025-02-25 | 18.45 | 18.45 | -0.59 | -3.10% | 18.28 | 19.05 | 136771 | 25358 | 7.46% |
| 2025-02-24 | 18.55 | 19.04 | -0.26 | -1.35% | 18.10 | 19.05 | 186481 | 34533 | 10.18% |
| 2025-02-21 | 19.38 | 19.30 | 0.31 | 1.63% | 19.12 | 19.70 | 294088 | 57103 | 16.05% |
| 2025-02-20 | 19.59 | 18.99 | 0.43 | 2.32% | 18.47 | 19.88 | 209665 | 39728 | 11.44% |
| 2025-02-19 | 17.95 | 18.56 | 0.51 | 2.83% | 17.75 | 18.84 | 162324 | 29844 | 8.86% |
| 2025-02-18 | 18.62 | 18.05 | -1.22 | -6.33% | 18.00 | 18.95 | 175807 | 32445 | 9.59% |
| 2025-02-17 | 17.99 | 19.27 | 1.23 | 6.82% | 17.63 | 19.54 | 296738 | 55774 | 16.19% |
| 2025-02-14 | 18.54 | 18.04 | -0.11 | -0.61% | 17.74 | 19.15 | 206970 | 38072 | 11.29% |
| 2025-02-13 | 19.28 | 18.15 | -1.80 | -9.02% | 18.09 | 19.48 | 278254 | 51647 | 15.18% |
| 2025-02-12 | 19.89 | 19.95 | -0.41 | -2.01% | 19.56 | 21.00 | 338327 | 68036 | 18.46% |
| 2025-02-11 | 18.60 | 20.36 | 1.76 | 9.46% | 18.51 | 21.27 | 392632 | 77548 | 21.43% |
| 2025-02-10 | 19.29 | 18.60 | -0.60 | -3.13% | 18.40 | 19.37 | 276432 | 51696 | 15.09% |
| 2025-02-07 | 17.34 | 19.20 | 2.55 | 15.32% | 17.13 | 19.96 | 417626 | 78562 | 22.79% |
| 2025-02-06 | 16.60 | 16.65 | 0.73 | 4.59% | 16.06 | 17.10 | 206742 | 34143 | 11.28% |
| 2025-02-05 | 16.00 | 15.92 | -0.15 | -0.93% | 14.80 | 16.35 | 163707 | 25420 | 8.93% |
| 2025-01-27 | 17.35 | 16.07 | -1.55 | -8.80% | 15.99 | 17.37 | 181422 | 29822 | 9.90% |
| 2025-01-24 | 16.88 | 17.62 | 0.52 | 3.04% | 16.88 | 18.00 | 219764 | 38747 | 11.99% |
| 2025-01-23 | 17.54 | 17.10 | -0.45 | -2.56% | 16.94 | 18.36 | 238565 | 42215 | 13.02% |
| 2025-01-22 | 17.18 | 17.55 | -0.13 | -0.74% | 16.89 | 18.12 | 218026 | 37922 | 11.90% |
| 2025-01-21 | 16.52 | 17.68 | 1.17 | 7.09% | 16.50 | 17.77 | 310882 | 53373 | 16.97% |
| 2025-01-20 | 16.05 | 16.51 | 0.90 | 5.77% | 15.98 | 17.53 | 292538 | 48737 | 15.96% |
| 2025-01-17 | 14.82 | 15.61 | 0.70 | 4.69% | 14.61 | 15.70 | 183975 | 28096 | 10.04% |
| 2025-01-16 | 14.57 | 14.91 | 0.31 | 2.12% | 14.52 | 15.27 | 108128 | 16157 | 5.90% |
| 2025-01-15 | 15.15 | 14.60 | -0.76 | -4.95% | 14.58 | 15.24 | 110634 | 16433 | 6.04% |
| 2025-01-14 | 15.23 | 15.36 | 0.03 | 0.20% | 15.00 | 15.42 | 143701 | 21885 | 7.84% |
| 2025-01-13 | 14.33 | 15.33 | 0.49 | 3.30% | 13.82 | 15.50 | 153118 | 22555 | 8.36% |
| 2025-01-10 | 14.81 | 14.84 | -0.11 | -0.74% | 14.45 | 15.29 | 146562 | 21892 | 8.00% |
| 2025-01-09 | 15.39 | 14.95 | -0.68 | -4.35% | 14.91 | 15.73 | 157133 | 23975 | 8.57% |
| 2025-01-08 | 15.31 | 15.63 | -0.33 | -2.07% | 14.94 | 15.80 | 210470 | 32178 | 11.49% |
| 2025-01-07 | 14.70 | 15.96 | 1.06 | 7.11% | 14.61 | 15.98 | 292043 | 45138 | 15.94% |
| 2025-01-06 | 14.31 | 14.90 | 0.84 | 5.97% | 14.31 | 15.20 | 159708 | 23544 | 8.72% |
| 2025-01-03 | 14.59 | 14.06 | -0.53 | -3.63% | 14.00 | 15.05 | 149160 | 21614 | 8.14% |
| 2025-01-02 | 13.69 | 14.59 | 0.84 | 6.11% | 13.41 | 14.59 | 139786 | 19981 | 7.63% |
| 2024-12-31 | 14.23 | 13.75 | -0.48 | -3.37% | 13.72 | 14.37 | 44207 | 6180 | 2.41% |
| 2024-12-30 | 14.19 | 14.23 | -0.08 | -0.56% | 14.18 | 14.67 | 66389 | 9570 | 3.62% |
| 2024-12-27 | 14.18 | 14.31 | 0.25 | 1.78% | 14.18 | 14.56 | 76494 | 11000 | 4.17% |
| 2024-12-26 | 13.57 | 14.06 | 0.51 | 3.76% | 13.41 | 14.28 | 36275 | 5070 | 1.98% |
| 2024-12-25 | 13.88 | 13.55 | -0.30 | -2.17% | 13.36 | 13.88 | 20524 | 2782 | 1.12% |