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 | 15.52 | 15.55 | -0.15 | -0.96% | 15.42 | 15.80 | 27928 | 4356 | 1.73% |
| 2025-04-02 | 15.50 | 15.70 | 0.09 | 0.58% | 15.50 | 15.89 | 26614 | 4189 | 1.65% |
| 2025-04-01 | 15.46 | 15.61 | 0.15 | 0.97% | 15.46 | 15.75 | 25662 | 4013 | 1.59% |
| 2025-03-31 | 15.38 | 15.46 | -0.04 | -0.26% | 15.05 | 15.58 | 33982 | 5190 | 2.11% |
| 2025-03-28 | 15.72 | 15.50 | -0.26 | -1.65% | 15.47 | 15.87 | 29578 | 4622 | 1.84% |
| 2025-03-27 | 15.83 | 15.76 | -0.17 | -1.07% | 15.60 | 15.99 | 29494 | 4654 | 1.83% |
| 2025-03-26 | 15.88 | 15.93 | 0.05 | 0.31% | 15.83 | 16.16 | 34165 | 5461 | 2.12% |
| 2025-03-25 | 16.00 | 15.88 | -0.15 | -0.94% | 15.70 | 16.12 | 38717 | 6154 | 2.40% |
| 2025-03-24 | 16.38 | 16.03 | -0.48 | -2.91% | 15.51 | 16.50 | 67864 | 10826 | 4.21% |
| 2025-03-21 | 16.80 | 16.51 | -0.35 | -2.08% | 16.50 | 17.02 | 59592 | 9943 | 3.70% |
| 2025-03-20 | 17.15 | 16.86 | -0.35 | -2.03% | 16.81 | 17.15 | 52904 | 8982 | 3.28% |
| 2025-03-19 | 17.10 | 17.21 | 0.03 | 0.17% | 16.90 | 17.24 | 59543 | 10172 | 3.70% |
| 2025-03-18 | 17.30 | 17.18 | -0.04 | -0.23% | 17.03 | 17.46 | 62304 | 10724 | 3.87% |
| 2025-03-17 | 17.40 | 17.22 | -0.15 | -0.86% | 17.08 | 17.44 | 67424 | 11614 | 4.19% |
| 2025-03-14 | 17.82 | 17.37 | -0.25 | -1.42% | 17.16 | 17.86 | 84917 | 14741 | 5.27% |
| 2025-03-13 | 18.11 | 17.62 | -0.63 | -3.45% | 17.37 | 18.23 | 109195 | 19318 | 6.78% |
| 2025-03-12 | 18.17 | 18.25 | 0.07 | 0.39% | 17.69 | 18.58 | 203391 | 37097 | 12.63% |
| 2025-03-11 | 17.43 | 18.18 | 0.57 | 3.24% | 17.26 | 19.37 | 211304 | 39015 | 13.12% |
| 2025-03-10 | 17.75 | 17.61 | -0.25 | -1.40% | 17.35 | 17.86 | 69487 | 12190 | 4.31% |
| 2025-03-07 | 17.37 | 17.86 | 0.43 | 2.47% | 17.30 | 18.26 | 133203 | 23759 | 8.27% |
| 2025-03-06 | 17.20 | 17.43 | 0.30 | 1.75% | 17.18 | 17.58 | 67340 | 11727 | 4.18% |
| 2025-03-05 | 17.04 | 17.13 | 0.03 | 0.18% | 16.78 | 17.22 | 62312 | 10584 | 3.87% |
| 2025-03-04 | 16.80 | 17.10 | 0.30 | 1.79% | 16.60 | 17.16 | 54884 | 9331 | 3.41% |
| 2025-03-03 | 16.92 | 16.80 | -0.05 | -0.30% | 16.60 | 17.28 | 86629 | 14718 | 5.38% |
| 2025-02-28 | 17.80 | 16.85 | -1.37 | -7.52% | 16.84 | 18.12 | 126862 | 22054 | 7.88% |
| 2025-02-27 | 18.27 | 18.22 | -0.19 | -1.03% | 17.75 | 19.23 | 165243 | 30321 | 10.26% |
| 2025-02-26 | 18.06 | 18.41 | 0.37 | 2.05% | 17.56 | 18.81 | 171005 | 31218 | 10.62% |
| 2025-02-25 | 17.90 | 18.04 | -0.35 | -1.90% | 17.60 | 18.35 | 136678 | 24565 | 8.49% |
| 2025-02-24 | 18.13 | 18.39 | 0.26 | 1.43% | 17.81 | 18.74 | 214295 | 39104 | 13.30% |
| 2025-02-21 | 17.26 | 18.13 | 1.03 | 6.02% | 16.83 | 18.24 | 219172 | 38810 | 13.61% |
| 2025-02-20 | 17.50 | 17.10 | -0.51 | -2.90% | 16.86 | 17.70 | 126120 | 21643 | 7.83% |
| 2025-02-19 | 17.15 | 17.61 | 0.29 | 1.67% | 16.99 | 17.99 | 136358 | 23872 | 8.47% |
| 2025-02-18 | 17.30 | 17.32 | -0.02 | -0.12% | 16.93 | 17.90 | 153159 | 26666 | 9.51% |
| 2025-02-17 | 16.81 | 17.34 | 0.39 | 2.30% | 16.81 | 18.28 | 185091 | 32315 | 11.49% |
| 2025-02-14 | 17.00 | 16.95 | 0.53 | 3.23% | 16.72 | 17.41 | 182421 | 30975 | 11.33% |
| 2025-02-13 | 16.70 | 16.42 | -0.33 | -1.97% | 16.27 | 16.73 | 70987 | 11687 | 4.41% |
| 2025-02-12 | 16.38 | 16.75 | 0.29 | 1.76% | 16.37 | 16.76 | 96709 | 16117 | 6.00% |
| 2025-02-11 | 16.91 | 16.46 | -0.70 | -4.08% | 16.40 | 16.91 | 173458 | 28863 | 10.77% |
| 2025-02-10 | 15.70 | 17.16 | 1.56 | 10.00% | 15.61 | 17.16 | 92520 | 15370 | 5.74% |
| 2025-02-07 | 15.50 | 15.60 | 0.23 | 1.50% | 15.30 | 15.88 | 73967 | 11514 | 4.59% |
| 2025-02-06 | 15.11 | 15.37 | 0.26 | 1.72% | 14.85 | 15.45 | 59563 | 9052 | 3.70% |
| 2025-02-05 | 14.78 | 15.11 | 0.51 | 3.49% | 14.78 | 15.19 | 49867 | 7482 | 3.10% |
| 2025-01-27 | 14.90 | 14.60 | -0.18 | -1.22% | 14.60 | 15.06 | 39131 | 5787 | 2.43% |
| 2025-01-24 | 14.56 | 14.78 | 0.45 | 3.14% | 14.23 | 14.79 | 44299 | 6449 | 2.75% |
| 2025-01-23 | 14.50 | 14.33 | 0.00 | 0.00% | 14.32 | 14.83 | 44123 | 6439 | 2.74% |
| 2025-01-22 | 14.67 | 14.33 | -0.34 | -2.32% | 14.31 | 14.67 | 31886 | 4603 | 1.98% |
| 2025-01-21 | 14.85 | 14.67 | -0.11 | -0.74% | 14.50 | 14.93 | 35548 | 5211 | 2.21% |
| 2025-01-20 | 14.55 | 14.78 | 0.36 | 2.50% | 14.40 | 15.20 | 52744 | 7817 | 3.27% |
| 2025-01-17 | 14.49 | 14.42 | -0.07 | -0.48% | 14.32 | 14.54 | 29072 | 4195 | 1.80% |
| 2025-01-16 | 14.45 | 14.49 | 0.03 | 0.21% | 14.37 | 14.75 | 39385 | 5734 | 2.45% |
| 2025-01-15 | 14.67 | 14.46 | -0.20 | -1.36% | 14.38 | 14.80 | 49739 | 7222 | 3.09% |
| 2025-01-14 | 14.16 | 14.66 | 0.74 | 5.32% | 14.02 | 14.68 | 67725 | 9820 | 4.20% |
| 2025-01-13 | 13.53 | 13.92 | 0.36 | 2.65% | 13.13 | 14.22 | 51958 | 7162 | 3.23% |
| 2025-01-10 | 14.11 | 13.56 | -0.64 | -4.51% | 13.55 | 14.31 | 49473 | 6886 | 3.07% |
| 2025-01-09 | 13.86 | 14.20 | 0.34 | 2.45% | 13.86 | 14.34 | 54593 | 7751 | 3.39% |
| 2025-01-08 | 13.80 | 13.86 | -0.03 | -0.22% | 13.37 | 14.06 | 49228 | 6769 | 3.06% |
| 2025-01-07 | 13.46 | 13.89 | 0.43 | 3.19% | 13.46 | 13.92 | 40953 | 5606 | 2.54% |
| 2025-01-06 | 13.62 | 13.46 | -0.24 | -1.75% | 13.10 | 13.74 | 53195 | 7163 | 3.30% |
| 2025-01-03 | 14.40 | 13.70 | -0.70 | -4.86% | 13.59 | 14.54 | 62862 | 8788 | 3.90% |
| 2025-01-02 | 14.95 | 14.40 | -0.55 | -3.68% | 14.31 | 15.15 | 56537 | 8299 | 3.51% |
| 2024-12-31 | 15.73 | 14.95 | -0.59 | -3.80% | 14.89 | 15.73 | 58045 | 8824 | 3.60% |
| 2024-12-30 | 15.77 | 15.54 | -0.33 | -2.08% | 15.30 | 15.93 | 49330 | 7693 | 3.06% |
| 2024-12-27 | 15.80 | 15.87 | 0.07 | 0.44% | 15.59 | 16.14 | 53406 | 8522 | 3.32% |
| 2024-12-26 | 15.76 | 15.80 | 0.01 | 0.06% | 15.61 | 16.10 | 48647 | 7726 | 3.02% |
| 2024-12-25 | 16.45 | 15.79 | -0.81 | -4.88% | 15.42 | 16.64 | 85254 | 13499 | 5.29% |