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 | 14.58 | 14.63 | -0.12 | -0.81% | 14.52 | 14.88 | 43082 | 6321 | 0.63% |
| 2025-04-02 | 14.79 | 14.75 | -0.03 | -0.20% | 14.62 | 14.91 | 42835 | 6322 | 0.63% |
| 2025-04-01 | 14.75 | 14.78 | 0.02 | 0.14% | 14.68 | 15.07 | 65074 | 9673 | 0.96% |
| 2025-03-31 | 15.26 | 14.76 | -0.44 | -2.89% | 14.59 | 15.26 | 82748 | 12288 | 1.22% |
| 2025-03-28 | 15.35 | 15.20 | -0.18 | -1.17% | 15.19 | 15.64 | 54984 | 8444 | 0.81% |
| 2025-03-27 | 15.70 | 15.38 | -0.41 | -2.60% | 15.31 | 15.73 | 71788 | 11079 | 1.06% |
| 2025-03-26 | 15.41 | 15.79 | 0.31 | 2.00% | 15.40 | 16.01 | 95723 | 15103 | 1.41% |
| 2025-03-25 | 15.45 | 15.48 | 0.03 | 0.19% | 15.41 | 15.73 | 54892 | 8542 | 0.81% |
| 2025-03-24 | 15.71 | 15.45 | -0.25 | -1.59% | 15.15 | 15.75 | 76188 | 11756 | 1.12% |
| 2025-03-21 | 16.00 | 15.70 | -0.36 | -2.24% | 15.69 | 16.17 | 90166 | 14322 | 1.33% |
| 2025-03-20 | 16.25 | 16.06 | -0.17 | -1.05% | 16.05 | 16.27 | 80492 | 12996 | 1.19% |
| 2025-03-19 | 16.34 | 16.23 | -0.19 | -1.16% | 16.09 | 16.56 | 99384 | 16157 | 1.46% |
| 2025-03-18 | 16.46 | 16.42 | 0.06 | 0.37% | 16.29 | 16.50 | 67098 | 10990 | 0.99% |
| 2025-03-17 | 16.50 | 16.36 | -0.04 | -0.24% | 16.31 | 16.75 | 89421 | 14752 | 1.32% |
| 2025-03-14 | 16.14 | 16.40 | 0.27 | 1.67% | 15.96 | 16.58 | 132479 | 21702 | 1.95% |
| 2025-03-13 | 16.31 | 16.13 | -0.23 | -1.41% | 16.02 | 16.38 | 89701 | 14487 | 1.32% |
| 2025-03-12 | 16.38 | 16.36 | -0.08 | -0.49% | 16.23 | 16.58 | 100601 | 16515 | 1.48% |
| 2025-03-11 | 16.30 | 16.44 | -0.04 | -0.24% | 16.10 | 16.47 | 90400 | 14707 | 1.33% |
| 2025-03-10 | 16.28 | 16.48 | 0.23 | 1.42% | 16.23 | 16.79 | 100615 | 16618 | 1.48% |
| 2025-03-07 | 16.34 | 16.25 | -0.20 | -1.22% | 16.02 | 16.55 | 80926 | 13120 | 1.19% |
| 2025-03-06 | 16.19 | 16.45 | 0.37 | 2.30% | 16.12 | 16.58 | 95262 | 15573 | 1.40% |
| 2025-03-05 | 16.50 | 16.08 | -0.47 | -2.84% | 15.93 | 16.50 | 99942 | 16074 | 1.47% |
| 2025-03-04 | 16.50 | 16.55 | -0.03 | -0.18% | 16.22 | 16.61 | 84053 | 13805 | 1.24% |
| 2025-03-03 | 16.40 | 16.58 | 0.24 | 1.47% | 16.36 | 17.09 | 136711 | 22956 | 2.01% |
| 2025-02-28 | 17.00 | 16.34 | -0.70 | -4.11% | 16.29 | 17.19 | 111048 | 18547 | 1.64% |
| 2025-02-27 | 17.50 | 17.04 | -0.56 | -3.18% | 16.84 | 17.51 | 140620 | 24069 | 2.07% |
| 2025-02-26 | 17.05 | 17.60 | 0.54 | 3.17% | 17.05 | 17.65 | 153231 | 26607 | 2.26% |
| 2025-02-25 | 16.71 | 17.06 | 0.14 | 0.83% | 16.65 | 17.20 | 142660 | 24311 | 2.10% |
| 2025-02-24 | 16.60 | 16.92 | 0.29 | 1.74% | 16.41 | 17.12 | 146317 | 24570 | 2.15% |
| 2025-02-21 | 16.36 | 16.63 | 0.25 | 1.53% | 16.09 | 16.64 | 95771 | 15727 | 1.41% |
| 2025-02-20 | 16.66 | 16.38 | -0.28 | -1.68% | 16.24 | 16.78 | 77389 | 12677 | 1.14% |
| 2025-02-19 | 16.10 | 16.66 | 0.49 | 3.03% | 16.01 | 16.76 | 99641 | 16414 | 1.47% |
| 2025-02-18 | 16.74 | 16.17 | -0.51 | -3.06% | 16.12 | 16.94 | 105736 | 17486 | 1.56% |
| 2025-02-17 | 16.59 | 16.68 | 0.05 | 0.30% | 16.48 | 16.84 | 78371 | 13064 | 1.15% |
| 2025-02-14 | 16.71 | 16.63 | 0.00 | 0.00% | 16.53 | 16.94 | 71590 | 11989 | 1.05% |
| 2025-02-13 | 16.81 | 16.63 | -0.23 | -1.36% | 16.61 | 17.02 | 64554 | 10839 | 0.95% |
| 2025-02-12 | 16.61 | 16.86 | 0.15 | 0.90% | 16.42 | 16.88 | 84648 | 14078 | 1.25% |
| 2025-02-11 | 17.10 | 16.71 | -0.38 | -2.22% | 16.58 | 17.14 | 96538 | 16133 | 1.42% |
| 2025-02-10 | 17.01 | 17.09 | 0.03 | 0.18% | 16.78 | 17.12 | 114728 | 19456 | 1.69% |
| 2025-02-07 | 16.25 | 17.06 | 0.73 | 4.47% | 16.21 | 17.33 | 197345 | 33375 | 2.91% |
| 2025-02-06 | 15.70 | 16.33 | 0.51 | 3.22% | 15.56 | 16.36 | 104205 | 16743 | 1.53% |
| 2025-02-05 | 15.58 | 15.82 | 0.39 | 2.53% | 15.38 | 16.16 | 85316 | 13461 | 1.26% |
| 2025-01-27 | 15.81 | 15.43 | -0.40 | -2.53% | 15.37 | 16.14 | 86476 | 13527 | 1.27% |
| 2025-01-24 | 15.08 | 15.83 | 0.68 | 4.49% | 15.03 | 15.98 | 134036 | 20991 | 1.97% |
| 2025-01-23 | 15.33 | 15.15 | -0.06 | -0.39% | 15.15 | 15.66 | 88504 | 13619 | 1.30% |
| 2025-01-22 | 15.47 | 15.21 | -0.37 | -2.37% | 15.03 | 15.50 | 77699 | 11788 | 1.14% |
| 2025-01-21 | 16.18 | 15.58 | -0.54 | -3.35% | 15.51 | 16.20 | 84706 | 13305 | 1.25% |
| 2025-01-20 | 16.08 | 16.12 | 0.05 | 0.31% | 15.80 | 16.25 | 108620 | 17482 | 1.60% |
| 2025-01-17 | 16.07 | 16.07 | -0.12 | -0.74% | 15.81 | 16.39 | 94412 | 15122 | 1.39% |
| 2025-01-16 | 15.72 | 16.19 | 0.32 | 2.02% | 15.71 | 16.49 | 141842 | 22891 | 2.09% |
| 2025-01-15 | 15.63 | 15.87 | 0.24 | 1.54% | 15.36 | 16.44 | 162580 | 25790 | 2.39% |
| 2025-01-14 | 14.90 | 15.63 | 0.73 | 4.90% | 14.80 | 15.63 | 100660 | 15393 | 1.48% |
| 2025-01-13 | 14.70 | 14.90 | 0.11 | 0.74% | 14.46 | 14.94 | 75369 | 11128 | 1.11% |
| 2025-01-10 | 15.53 | 14.79 | -0.77 | -4.95% | 14.78 | 15.66 | 101682 | 15402 | 1.50% |
| 2025-01-09 | 15.38 | 15.56 | 0.04 | 0.26% | 15.38 | 16.10 | 101573 | 16006 | 1.50% |
| 2025-01-08 | 15.45 | 15.52 | -0.03 | -0.19% | 15.04 | 15.66 | 92127 | 14175 | 1.36% |
| 2025-01-07 | 15.44 | 15.55 | 0.01 | 0.06% | 15.28 | 15.55 | 60071 | 9267 | 0.88% |
| 2025-01-06 | 15.24 | 15.54 | 0.18 | 1.17% | 15.16 | 15.76 | 99407 | 15393 | 1.46% |
| 2025-01-03 | 16.00 | 15.36 | -0.59 | -3.70% | 15.28 | 16.19 | 104344 | 16360 | 1.54% |
| 2025-01-02 | 16.25 | 15.95 | -0.30 | -1.85% | 15.77 | 16.43 | 126932 | 20470 | 1.87% |
| 2024-12-31 | 17.23 | 16.25 | -0.89 | -5.19% | 16.23 | 17.34 | 124846 | 20773 | 1.84% |
| 2024-12-30 | 17.01 | 17.14 | 0.15 | 0.88% | 16.66 | 17.37 | 122811 | 20818 | 1.81% |
| 2024-12-27 | 16.98 | 16.99 | -0.03 | -0.18% | 16.70 | 17.31 | 89666 | 15347 | 1.32% |
| 2024-12-26 | 17.35 | 17.02 | -0.28 | -1.62% | 17.01 | 17.43 | 93978 | 16128 | 1.38% |