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 | 16.17 | 15.80 | -0.66 | -4.01% | 15.72 | 16.44 | 53377 | 8529 | 0.95% |
| 2025-04-02 | 16.38 | 16.46 | 0.03 | 0.18% | 16.30 | 16.64 | 29199 | 4803 | 0.52% |
| 2025-04-01 | 16.71 | 16.43 | -0.18 | -1.08% | 16.43 | 16.86 | 51745 | 8590 | 0.92% |
| 2025-03-31 | 16.40 | 16.61 | 0.11 | 0.67% | 15.88 | 16.61 | 62584 | 10160 | 1.11% |
| 2025-03-28 | 16.69 | 16.50 | -0.18 | -1.08% | 16.42 | 16.92 | 42487 | 7064 | 0.76% |
| 2025-03-27 | 16.59 | 16.68 | -0.18 | -1.07% | 16.57 | 17.08 | 55072 | 9289 | 0.98% |
| 2025-03-26 | 16.62 | 16.86 | 0.36 | 2.18% | 16.58 | 17.20 | 69162 | 11701 | 1.23% |
| 2025-03-25 | 16.75 | 16.50 | -0.29 | -1.73% | 16.43 | 16.87 | 50561 | 8378 | 0.90% |
| 2025-03-24 | 17.11 | 16.79 | -0.49 | -2.84% | 16.30 | 17.28 | 109305 | 18303 | 1.95% |
| 2025-03-21 | 18.81 | 17.28 | -1.74 | -9.15% | 17.17 | 18.93 | 148780 | 26485 | 2.65% |
| 2025-03-20 | 19.14 | 19.02 | -0.34 | -1.76% | 18.75 | 19.44 | 98518 | 18771 | 1.75% |
| 2025-03-19 | 18.80 | 19.36 | 0.56 | 2.98% | 18.55 | 19.58 | 142541 | 27247 | 2.54% |
| 2025-03-18 | 18.50 | 18.80 | 0.20 | 1.08% | 18.40 | 18.96 | 87413 | 16329 | 1.56% |
| 2025-03-17 | 18.66 | 18.60 | 0.20 | 1.09% | 18.21 | 18.99 | 89273 | 16587 | 1.59% |
| 2025-03-14 | 18.16 | 18.40 | 0.22 | 1.21% | 17.62 | 18.49 | 99914 | 18084 | 1.78% |
| 2025-03-13 | 19.44 | 18.18 | -1.26 | -6.48% | 18.01 | 19.44 | 153631 | 28395 | 2.74% |
| 2025-03-12 | 19.63 | 19.44 | -0.19 | -0.97% | 19.33 | 20.21 | 159104 | 31422 | 2.83% |
| 2025-03-11 | 19.34 | 19.63 | -0.19 | -0.96% | 18.93 | 19.74 | 143725 | 27745 | 2.56% |
| 2025-03-10 | 19.40 | 19.82 | 0.33 | 1.69% | 19.35 | 20.25 | 162084 | 32129 | 2.89% |
| 2025-03-07 | 20.26 | 19.49 | -0.82 | -4.04% | 19.40 | 21.00 | 246937 | 49230 | 4.40% |
| 2025-03-06 | 18.53 | 20.31 | 1.85 | 10.02% | 18.46 | 20.31 | 113256 | 22281 | 2.02% |
| 2025-03-05 | 18.70 | 18.46 | -0.54 | -2.84% | 18.10 | 18.88 | 157890 | 29083 | 2.81% |
| 2025-03-04 | 17.68 | 19.00 | 0.83 | 4.57% | 17.52 | 19.86 | 219595 | 41540 | 3.91% |
| 2025-03-03 | 17.48 | 18.17 | 0.67 | 3.83% | 17.28 | 18.58 | 187534 | 33588 | 3.34% |
| 2025-02-28 | 17.99 | 17.50 | -0.46 | -2.56% | 17.30 | 18.80 | 227352 | 41059 | 4.05% |
| 2025-02-27 | 19.97 | 17.96 | -1.17 | -6.12% | 17.80 | 19.99 | 332042 | 61785 | 5.91% |
| 2025-02-26 | 17.26 | 19.13 | 1.74 | 10.01% | 17.20 | 19.13 | 173232 | 31864 | 3.09% |
| 2025-02-25 | 16.96 | 17.39 | 0.11 | 0.64% | 16.59 | 17.90 | 224044 | 38659 | 3.99% |
| 2025-02-24 | 16.59 | 17.28 | 0.75 | 4.54% | 15.95 | 17.28 | 256515 | 42760 | 4.57% |
| 2025-02-21 | 16.25 | 16.53 | 0.21 | 1.29% | 16.20 | 16.78 | 164585 | 27300 | 2.93% |
| 2025-02-20 | 16.32 | 16.32 | 0.02 | 0.12% | 16.23 | 16.70 | 126283 | 20718 | 2.25% |
| 2025-02-19 | 15.75 | 16.30 | 0.45 | 2.84% | 15.75 | 16.34 | 140616 | 22735 | 2.50% |
| 2025-02-18 | 16.36 | 15.85 | -0.48 | -2.94% | 15.82 | 16.57 | 148463 | 24025 | 2.64% |
| 2025-02-17 | 16.49 | 16.33 | 0.01 | 0.06% | 16.10 | 16.68 | 147058 | 24025 | 2.62% |
| 2025-02-14 | 17.21 | 16.32 | -0.98 | -5.66% | 16.24 | 17.30 | 233844 | 38895 | 4.17% |
| 2025-02-13 | 17.62 | 17.30 | 0.10 | 0.58% | 17.24 | 18.92 | 377271 | 67961 | 6.72% |
| 2025-02-12 | 15.61 | 17.20 | 1.56 | 9.97% | 15.33 | 17.20 | 112681 | 18231 | 2.01% |
| 2025-02-11 | 15.53 | 15.64 | -0.06 | -0.38% | 15.33 | 15.69 | 67336 | 10452 | 1.20% |
| 2025-02-10 | 15.88 | 15.70 | -0.17 | -1.07% | 15.52 | 15.96 | 79687 | 12481 | 1.42% |
| 2025-02-07 | 15.61 | 15.87 | 0.16 | 1.02% | 15.45 | 16.12 | 132995 | 20991 | 2.37% |
| 2025-02-06 | 14.76 | 15.71 | 0.89 | 6.01% | 14.73 | 15.77 | 139673 | 21537 | 2.49% |
| 2025-02-05 | 14.85 | 14.82 | 0.07 | 0.47% | 14.75 | 15.00 | 49103 | 7284 | 0.87% |
| 2025-01-27 | 15.05 | 14.75 | -0.31 | -2.06% | 14.72 | 15.10 | 53257 | 7927 | 0.95% |
| 2025-01-24 | 14.96 | 15.06 | 0.09 | 0.60% | 14.80 | 15.13 | 76757 | 11516 | 1.37% |
| 2025-01-23 | 15.24 | 14.97 | -0.12 | -0.80% | 14.94 | 15.44 | 79588 | 12079 | 1.42% |
| 2025-01-22 | 15.40 | 15.09 | -0.46 | -2.96% | 14.97 | 15.45 | 87256 | 13215 | 1.55% |
| 2025-01-21 | 15.32 | 15.55 | 0.22 | 1.44% | 15.00 | 15.76 | 131483 | 20233 | 2.34% |
| 2025-01-20 | 15.44 | 15.33 | 0.12 | 0.79% | 15.24 | 15.60 | 105724 | 16266 | 1.88% |
| 2025-01-17 | 15.15 | 15.21 | 0.07 | 0.46% | 14.99 | 15.65 | 112221 | 17078 | 2.00% |
| 2025-01-16 | 15.13 | 15.14 | 0.18 | 1.20% | 14.88 | 15.33 | 128572 | 19464 | 2.29% |
| 2025-01-15 | 15.05 | 14.96 | 0.29 | 1.98% | 14.76 | 15.34 | 215266 | 32375 | 3.83% |
| 2025-01-14 | 13.37 | 14.67 | 1.33 | 9.97% | 13.37 | 14.67 | 105648 | 15122 | 1.88% |
| 2025-01-13 | 13.50 | 13.34 | -0.43 | -3.12% | 13.09 | 13.66 | 67372 | 9011 | 1.20% |
| 2025-01-10 | 14.47 | 13.77 | -0.71 | -4.90% | 13.77 | 14.64 | 91477 | 13005 | 1.63% |
| 2025-01-09 | 14.12 | 14.48 | 0.17 | 1.19% | 14.12 | 14.63 | 82522 | 11929 | 1.47% |
| 2025-01-08 | 14.25 | 14.31 | 0.03 | 0.21% | 13.67 | 14.55 | 93098 | 13155 | 1.66% |
| 2025-01-07 | 13.87 | 14.28 | 0.38 | 2.73% | 13.76 | 14.30 | 66592 | 9401 | 1.19% |
| 2025-01-06 | 13.54 | 13.90 | 0.31 | 2.28% | 13.36 | 14.03 | 68659 | 9466 | 1.22% |
| 2025-01-03 | 14.21 | 13.59 | -0.73 | -5.10% | 13.53 | 14.60 | 91649 | 12846 | 1.63% |
| 2025-01-02 | 14.18 | 14.32 | 0.15 | 1.06% | 14.03 | 14.80 | 85734 | 12290 | 5.52% |
| 2024-12-31 | 14.68 | 14.17 | -0.67 | -4.51% | 14.12 | 15.05 | 96522 | 14013 | 6.22% |
| 2024-12-30 | 14.52 | 14.84 | 0.16 | 1.09% | 14.40 | 15.17 | 110833 | 16346 | 7.14% |
| 2024-12-27 | 14.94 | 14.68 | -0.24 | -1.61% | 14.67 | 15.28 | 128171 | 19079 | 8.25% |
| 2024-12-26 | 14.59 | 14.92 | 0.26 | 1.77% | 14.48 | 15.08 | 146532 | 21848 | 9.44% |
| 2024-12-25 | 14.49 | 14.66 | -0.03 | -0.20% | 14.19 | 14.86 | 139138 | 20256 | 8.96% |