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 | 16.10 | 15.95 | -0.42 | -2.57% | 15.78 | 16.34 | 52135 | 8359 | 2.34% |
| 2025-04-02 | 16.30 | 16.37 | 0.07 | 0.43% | 16.15 | 16.54 | 41488 | 6801 | 1.86% |
| 2025-04-01 | 16.55 | 16.30 | -0.11 | -0.67% | 16.24 | 16.59 | 57150 | 9371 | 2.56% |
| 2025-03-31 | 16.35 | 16.41 | -0.01 | -0.06% | 15.86 | 16.55 | 75025 | 12139 | 3.36% |
| 2025-03-28 | 16.42 | 16.42 | -0.08 | -0.48% | 16.35 | 16.75 | 75233 | 12431 | 3.37% |
| 2025-03-27 | 17.20 | 16.50 | -0.93 | -5.34% | 16.47 | 17.26 | 155449 | 26099 | 6.97% |
| 2025-03-26 | 17.29 | 17.43 | 0.18 | 1.04% | 17.29 | 17.93 | 95511 | 16797 | 4.28% |
| 2025-03-25 | 17.85 | 17.25 | -0.30 | -1.71% | 17.10 | 17.89 | 106669 | 18587 | 4.78% |
| 2025-03-24 | 18.19 | 17.55 | -0.64 | -3.52% | 17.23 | 18.45 | 183310 | 32445 | 8.22% |
| 2025-03-21 | 20.17 | 18.19 | -1.93 | -9.59% | 18.19 | 20.28 | 272449 | 51396 | 12.21% |
| 2025-03-20 | 20.20 | 20.12 | -0.68 | -3.27% | 19.05 | 21.57 | 357378 | 71813 | 16.02% |
| 2025-03-19 | 21.28 | 20.80 | 0.05 | 0.24% | 20.53 | 22.80 | 346186 | 74630 | 15.52% |
| 2025-03-18 | 21.50 | 20.75 | -0.85 | -3.94% | 20.26 | 21.99 | 329417 | 69054 | 14.77% |
| 2025-03-17 | 20.65 | 21.60 | 1.96 | 9.98% | 20.51 | 21.60 | 206995 | 44189 | 9.28% |
| 2025-03-14 | 18.08 | 19.64 | 1.79 | 10.03% | 17.47 | 19.64 | 217961 | 40525 | 9.77% |
| 2025-03-13 | 19.04 | 17.85 | -0.76 | -4.08% | 17.52 | 19.38 | 258874 | 47035 | 11.61% |
| 2025-03-12 | 16.97 | 18.61 | 1.69 | 9.99% | 16.66 | 18.61 | 281980 | 50384 | 12.64% |
| 2025-03-11 | 16.27 | 16.92 | 0.50 | 3.05% | 16.27 | 17.10 | 122233 | 20394 | 5.48% |
| 2025-03-10 | 15.98 | 16.42 | 0.53 | 3.34% | 15.82 | 16.80 | 122673 | 20086 | 5.50% |
| 2025-03-07 | 15.57 | 15.89 | 0.31 | 1.99% | 15.48 | 15.95 | 58230 | 9198 | 2.61% |
| 2025-03-06 | 15.48 | 15.58 | 0.10 | 0.65% | 15.48 | 15.74 | 38931 | 6077 | 1.75% |
| 2025-03-05 | 15.30 | 15.48 | 0.16 | 1.04% | 15.18 | 15.48 | 26388 | 4043 | 1.18% |
| 2025-03-04 | 14.99 | 15.32 | 0.32 | 2.13% | 14.84 | 15.49 | 38347 | 5857 | 1.72% |
| 2025-03-03 | 15.40 | 15.00 | -0.20 | -1.32% | 14.91 | 15.52 | 52695 | 8017 | 2.36% |
| 2025-02-28 | 15.46 | 15.20 | -0.12 | -0.78% | 15.19 | 16.20 | 74458 | 11580 | 3.34% |
| 2025-02-27 | 15.38 | 15.32 | -0.06 | -0.39% | 15.02 | 15.45 | 32535 | 4959 | 1.46% |
| 2025-02-26 | 15.05 | 15.38 | 0.32 | 2.12% | 15.05 | 15.57 | 43185 | 6636 | 1.94% |
| 2025-02-25 | 14.91 | 15.06 | 0.00 | 0.00% | 14.91 | 15.25 | 28067 | 4236 | 1.26% |
| 2025-02-24 | 15.31 | 15.06 | -0.33 | -2.14% | 14.97 | 15.48 | 47104 | 7119 | 2.11% |
| 2025-02-21 | 15.08 | 15.39 | 0.29 | 1.92% | 14.91 | 15.80 | 60946 | 9381 | 2.73% |
| 2025-02-20 | 15.21 | 15.10 | -0.01 | -0.07% | 14.97 | 15.23 | 30482 | 4598 | 1.37% |
| 2025-02-19 | 14.75 | 15.11 | 0.40 | 2.72% | 14.70 | 15.11 | 40833 | 6132 | 1.83% |
| 2025-02-18 | 14.81 | 14.71 | -0.11 | -0.74% | 14.60 | 15.03 | 29421 | 4369 | 1.32% |
| 2025-02-17 | 14.65 | 14.82 | 0.13 | 0.88% | 14.65 | 14.82 | 20985 | 3094 | 0.94% |
| 2025-02-14 | 14.69 | 14.69 | 0.12 | 0.82% | 14.60 | 14.84 | 21088 | 3104 | 0.95% |
| 2025-02-13 | 14.98 | 14.57 | -0.40 | -2.67% | 14.52 | 14.98 | 30788 | 4524 | 1.38% |
| 2025-02-12 | 14.83 | 14.97 | 0.07 | 0.47% | 14.79 | 14.97 | 20711 | 3088 | 0.93% |
| 2025-02-11 | 15.07 | 14.90 | -0.09 | -0.60% | 14.83 | 15.07 | 22781 | 3397 | 1.02% |
| 2025-02-10 | 14.89 | 14.99 | 0.16 | 1.08% | 14.66 | 15.03 | 31052 | 4610 | 1.39% |
| 2025-02-07 | 14.80 | 14.83 | 0.00 | 0.00% | 14.60 | 15.14 | 38657 | 5753 | 1.73% |
| 2025-02-06 | 14.33 | 14.83 | 0.50 | 3.49% | 14.31 | 14.83 | 29484 | 4309 | 1.32% |
| 2025-02-05 | 14.62 | 14.33 | -0.20 | -1.38% | 14.31 | 14.63 | 22521 | 3251 | 1.01% |
| 2025-01-27 | 14.53 | 14.53 | 0.03 | 0.21% | 14.52 | 14.76 | 18992 | 2778 | 0.85% |
| 2025-01-24 | 14.45 | 14.50 | 0.20 | 1.40% | 14.19 | 14.57 | 25762 | 3706 | 1.15% |
| 2025-01-23 | 14.53 | 14.30 | -0.19 | -1.31% | 14.28 | 14.65 | 28102 | 4061 | 1.26% |
| 2025-01-22 | 14.65 | 14.49 | -0.16 | -1.09% | 14.44 | 14.73 | 19822 | 2883 | 0.89% |
| 2025-01-21 | 14.49 | 14.65 | 0.17 | 1.17% | 14.47 | 14.68 | 26755 | 3897 | 1.20% |
| 2025-01-20 | 14.48 | 14.48 | 0.00 | 0.00% | 14.32 | 14.55 | 19210 | 2774 | 0.86% |
| 2025-01-17 | 14.23 | 14.48 | 0.16 | 1.12% | 14.18 | 14.55 | 27144 | 3901 | 1.22% |
| 2025-01-16 | 14.20 | 14.32 | 0.12 | 0.85% | 14.11 | 14.56 | 38073 | 5464 | 1.71% |
| 2025-01-15 | 13.96 | 14.20 | 0.24 | 1.72% | 13.90 | 14.24 | 34879 | 4921 | 1.56% |
| 2025-01-14 | 13.34 | 13.96 | 0.60 | 4.49% | 13.34 | 13.97 | 32875 | 4539 | 1.47% |
| 2025-01-13 | 13.11 | 13.36 | 0.10 | 0.75% | 12.98 | 13.40 | 16737 | 2214 | 0.75% |
| 2025-01-10 | 13.39 | 13.26 | -0.13 | -0.97% | 13.26 | 13.65 | 18681 | 2516 | 0.84% |
| 2025-01-09 | 13.41 | 13.39 | 0.01 | 0.07% | 13.20 | 13.48 | 14351 | 1923 | 0.64% |
| 2025-01-08 | 13.30 | 13.38 | 0.08 | 0.60% | 12.95 | 13.44 | 20750 | 2751 | 0.93% |
| 2025-01-07 | 13.16 | 13.30 | 0.13 | 0.99% | 13.14 | 13.41 | 18417 | 2447 | 0.83% |
| 2025-01-06 | 12.90 | 13.17 | 0.23 | 1.78% | 12.50 | 13.28 | 26149 | 3405 | 1.17% |
| 2025-01-03 | 13.48 | 12.94 | -0.50 | -3.72% | 12.92 | 13.53 | 29169 | 3842 | 1.31% |
| 2025-01-02 | 13.73 | 13.44 | -0.39 | -2.82% | 13.29 | 13.98 | 30509 | 4162 | 1.37% |
| 2024-12-31 | 14.14 | 13.83 | -0.25 | -1.78% | 13.80 | 14.18 | 20438 | 2852 | 0.92% |
| 2024-12-30 | 14.18 | 14.08 | -0.10 | -0.71% | 13.88 | 14.28 | 19040 | 2683 | 0.85% |
| 2024-12-27 | 14.26 | 14.18 | -0.12 | -0.84% | 14.11 | 14.35 | 24541 | 3493 | 1.10% |
| 2024-12-26 | 14.09 | 14.30 | 0.28 | 2.00% | 13.76 | 14.33 | 24129 | 3430 | 1.08% |