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 | 16.00 | 15.90 | -0.32 | -1.97% | 15.70 | 16.22 | 17666 | 2824 | 4.16% |
| 2025-04-02 | 15.79 | 16.22 | 0.60 | 3.84% | 15.31 | 16.58 | 34998 | 5643 | 8.23% |
| 2025-04-01 | 15.01 | 15.62 | 0.62 | 4.13% | 15.01 | 16.50 | 34124 | 5423 | 8.03% |
| 2025-03-31 | 15.40 | 15.00 | -0.15 | -0.99% | 14.68 | 15.40 | 17126 | 2566 | 4.03% |
| 2025-03-28 | 15.40 | 15.15 | -0.25 | -1.62% | 15.14 | 15.46 | 9375 | 1431 | 2.21% |
| 2025-03-27 | 15.49 | 15.40 | -0.16 | -1.03% | 15.10 | 15.67 | 12559 | 1920 | 2.95% |
| 2025-03-26 | 15.38 | 15.56 | 0.07 | 0.45% | 15.38 | 15.99 | 17867 | 2807 | 4.20% |
| 2025-03-25 | 15.62 | 15.49 | -0.11 | -0.71% | 15.25 | 15.68 | 12044 | 1858 | 2.83% |
| 2025-03-24 | 15.98 | 15.60 | -0.43 | -2.68% | 15.24 | 16.20 | 18876 | 2971 | 4.44% |
| 2025-03-21 | 16.33 | 16.03 | -0.20 | -1.23% | 15.80 | 16.33 | 12596 | 2016 | 2.96% |
| 2025-03-20 | 16.61 | 16.23 | -0.49 | -2.93% | 16.00 | 16.78 | 22234 | 3606 | 5.23% |
| 2025-03-19 | 17.02 | 16.72 | -0.30 | -1.76% | 16.60 | 17.04 | 14619 | 2456 | 3.44% |
| 2025-03-18 | 17.63 | 17.02 | -0.61 | -3.46% | 16.88 | 17.67 | 18697 | 3214 | 4.40% |
| 2025-03-17 | 17.09 | 17.63 | 0.68 | 4.01% | 16.85 | 17.77 | 24258 | 4207 | 5.71% |
| 2025-03-14 | 16.69 | 16.95 | 0.26 | 1.56% | 16.50 | 17.18 | 20010 | 3371 | 4.71% |
| 2025-03-13 | 16.66 | 16.69 | -0.07 | -0.42% | 16.30 | 16.89 | 22035 | 3654 | 5.18% |
| 2025-03-12 | 16.79 | 16.76 | 0.01 | 0.06% | 16.53 | 17.27 | 25619 | 4344 | 6.03% |
| 2025-03-11 | 16.60 | 16.75 | 0.16 | 0.96% | 16.41 | 16.77 | 18309 | 3041 | 4.31% |
| 2025-03-10 | 16.08 | 16.59 | 0.44 | 2.72% | 16.02 | 16.62 | 32269 | 5279 | 7.59% |
| 2025-03-07 | 15.67 | 16.15 | 0.48 | 3.06% | 15.67 | 16.38 | 28909 | 4665 | 6.80% |
| 2025-03-06 | 15.55 | 15.67 | 0.17 | 1.10% | 15.16 | 15.97 | 14567 | 2275 | 3.43% |
| 2025-03-05 | 15.38 | 15.50 | 0.08 | 0.52% | 15.13 | 15.80 | 12841 | 1975 | 3.02% |
| 2025-03-04 | 14.88 | 15.42 | 0.45 | 3.01% | 14.76 | 15.46 | 14515 | 2204 | 3.42% |
| 2025-03-03 | 15.13 | 14.97 | 0.16 | 1.08% | 14.63 | 15.40 | 15093 | 2282 | 3.55% |
| 2025-02-28 | 15.05 | 14.81 | -0.24 | -1.59% | 14.76 | 15.05 | 11809 | 1757 | 2.78% |
| 2025-02-27 | 15.23 | 15.05 | -0.18 | -1.18% | 14.74 | 15.34 | 16199 | 2424 | 3.81% |
| 2025-02-26 | 14.89 | 15.23 | 0.33 | 2.21% | 14.85 | 15.32 | 18042 | 2743 | 4.24% |
| 2025-02-25 | 14.96 | 14.90 | -0.22 | -1.46% | 14.88 | 15.85 | 17427 | 2639 | 4.10% |
| 2025-02-24 | 15.01 | 15.12 | 0.14 | 0.93% | 14.73 | 15.35 | 17062 | 2574 | 4.01% |
| 2025-02-21 | 15.35 | 14.98 | -0.37 | -2.41% | 14.83 | 15.40 | 16778 | 2512 | 3.95% |
| 2025-02-20 | 15.36 | 15.35 | 0.01 | 0.07% | 15.03 | 15.60 | 10738 | 1637 | 2.53% |
| 2025-02-19 | 15.18 | 15.34 | 0.15 | 0.99% | 14.97 | 15.58 | 13238 | 2034 | 3.11% |
| 2025-02-18 | 15.68 | 15.19 | -0.65 | -4.10% | 15.09 | 16.08 | 22328 | 3484 | 5.25% |
| 2025-02-17 | 14.98 | 15.84 | 1.01 | 6.81% | 14.83 | 15.90 | 33134 | 5142 | 7.80% |
| 2025-02-14 | 14.68 | 14.83 | 0.11 | 0.75% | 14.59 | 14.90 | 8989 | 1327 | 2.11% |
| 2025-02-13 | 15.10 | 14.72 | -0.35 | -2.32% | 14.56 | 15.10 | 16442 | 2435 | 3.87% |
| 2025-02-12 | 15.18 | 15.07 | -0.11 | -0.72% | 15.06 | 15.78 | 20930 | 3204 | 4.92% |
| 2025-02-11 | 15.39 | 15.18 | 0.02 | 0.13% | 14.86 | 15.40 | 12008 | 1815 | 2.83% |
| 2025-02-10 | 15.29 | 15.16 | 0.11 | 0.73% | 14.99 | 15.33 | 16790 | 2538 | 3.95% |
| 2025-02-07 | 15.29 | 15.05 | -0.29 | -1.89% | 14.66 | 15.37 | 21208 | 3185 | 4.99% |
| 2025-02-06 | 15.50 | 15.34 | -0.01 | -0.07% | 15.15 | 15.60 | 13242 | 2022 | 3.12% |
| 2025-02-05 | 15.58 | 15.35 | -0.23 | -1.48% | 15.00 | 15.64 | 18946 | 2912 | 4.46% |
| 2025-01-27 | 15.25 | 15.58 | 0.49 | 3.25% | 15.21 | 16.37 | 33216 | 5260 | 7.82% |
| 2025-01-24 | 15.05 | 15.09 | 0.07 | 0.47% | 14.86 | 15.29 | 22117 | 3337 | 5.20% |
| 2025-01-23 | 14.52 | 15.02 | 0.57 | 3.94% | 14.52 | 15.50 | 34556 | 5194 | 8.13% |
| 2025-01-22 | 14.57 | 14.45 | -0.03 | -0.21% | 14.03 | 14.57 | 29583 | 4227 | 6.96% |
| 2025-01-21 | 14.85 | 14.48 | -0.39 | -2.62% | 14.03 | 15.79 | 52663 | 7773 | 12.39% |
| 2025-01-20 | 13.52 | 14.87 | 1.35 | 9.99% | 13.40 | 14.87 | 27227 | 3967 | 6.41% |
| 2025-01-17 | 14.20 | 13.52 | -0.76 | -5.32% | 13.31 | 14.23 | 32050 | 4368 | 7.54% |
| 2025-01-16 | 14.70 | 14.28 | -0.64 | -4.29% | 14.02 | 15.00 | 37586 | 5414 | 8.84% |
| 2025-01-15 | 13.75 | 14.92 | 1.36 | 10.03% | 13.62 | 14.92 | 29940 | 4403 | 7.04% |
| 2025-01-14 | 13.07 | 13.56 | 0.69 | 5.36% | 12.99 | 13.56 | 11220 | 1499 | 2.64% |
| 2025-01-13 | 12.81 | 12.87 | -0.19 | -1.45% | 12.50 | 13.06 | 9008 | 1154 | 2.12% |
| 2025-01-10 | 13.25 | 13.06 | -0.19 | -1.43% | 13.04 | 13.56 | 13274 | 1759 | 3.12% |
| 2025-01-09 | 13.05 | 13.25 | 0.20 | 1.53% | 12.80 | 13.40 | 12410 | 1642 | 2.92% |
| 2025-01-08 | 12.94 | 13.05 | 0.17 | 1.32% | 12.50 | 13.26 | 15127 | 1955 | 3.56% |
| 2025-01-07 | 12.25 | 12.88 | 0.63 | 5.14% | 12.03 | 12.89 | 15411 | 1949 | 3.63% |
| 2025-01-06 | 12.35 | 12.25 | -0.07 | -0.57% | 11.42 | 12.50 | 18659 | 2247 | 4.39% |
| 2025-01-03 | 14.15 | 12.32 | -1.18 | -8.74% | 12.20 | 14.15 | 23752 | 3025 | 5.59% |
| 2025-01-02 | 13.75 | 13.50 | -0.26 | -1.89% | 13.16 | 13.90 | 16913 | 2298 | 3.98% |
| 2024-12-31 | 13.73 | 13.76 | 0.11 | 0.81% | 13.60 | 14.01 | 17138 | 2362 | 4.03% |
| 2024-12-30 | 14.67 | 13.65 | -1.09 | -7.39% | 13.56 | 14.67 | 25658 | 3549 | 6.04% |
| 2024-12-27 | 15.00 | 14.74 | 0.20 | 1.38% | 14.33 | 15.00 | 13134 | 1927 | 3.09% |
| 2024-12-26 | 14.61 | 14.54 | 0.12 | 0.83% | 14.41 | 14.92 | 12679 | 1859 | 2.98% |
| 2024-12-25 | 15.15 | 14.42 | -0.73 | -4.82% | 14.20 | 15.46 | 19997 | 2918 | 4.70% |
| 2024-12-24 | 16.05 | 15.15 | -0.87 | -5.43% | 14.69 | 16.05 | 25576 | 3878 | 6.02% |