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 | 15.76 | -0.03 | -0.19% | 15.00 | 15.91 | 63385 | 9749 | 3.91% |
| 2025-04-02 | 15.96 | 15.79 | -0.34 | -2.11% | 15.58 | 16.04 | 36094 | 5697 | 2.23% |
| 2025-04-01 | 16.82 | 16.13 | -0.69 | -4.10% | 15.66 | 16.92 | 71026 | 11464 | 4.38% |
| 2025-03-31 | 17.36 | 16.82 | -0.92 | -5.19% | 16.58 | 17.65 | 50180 | 8486 | 3.09% |
| 2025-03-28 | 17.37 | 17.74 | 0.37 | 2.13% | 17.37 | 18.13 | 79110 | 14095 | 4.88% |
| 2025-03-27 | 17.23 | 17.37 | -0.09 | -0.52% | 16.33 | 17.76 | 77501 | 13201 | 4.78% |
| 2025-03-26 | 17.06 | 17.46 | 0.40 | 2.34% | 16.71 | 17.86 | 78470 | 13600 | 4.84% |
| 2025-03-25 | 17.49 | 17.06 | -0.43 | -2.46% | 16.99 | 17.94 | 73959 | 12868 | 4.56% |
| 2025-03-24 | 16.67 | 17.49 | 1.00 | 6.06% | 15.52 | 18.13 | 100452 | 16697 | 6.20% |
| 2025-03-21 | 17.33 | 16.49 | -1.09 | -6.20% | 16.42 | 17.67 | 74245 | 12526 | 4.58% |
| 2025-03-20 | 17.41 | 17.58 | -0.37 | -2.06% | 17.21 | 18.20 | 88839 | 15610 | 5.48% |
| 2025-03-19 | 17.12 | 17.95 | 0.84 | 4.91% | 16.36 | 17.95 | 117167 | 19928 | 7.23% |
| 2025-03-18 | 17.36 | 17.11 | -0.25 | -1.44% | 16.91 | 18.54 | 153563 | 26915 | 9.47% |
| 2025-03-17 | 15.77 | 17.36 | 1.58 | 10.01% | 15.74 | 17.36 | 80448 | 13689 | 4.96% |
| 2025-03-14 | 15.86 | 15.78 | -0.20 | -1.25% | 15.22 | 16.08 | 74512 | 11619 | 4.60% |
| 2025-03-13 | 15.35 | 15.98 | 0.51 | 3.30% | 15.30 | 16.95 | 121149 | 19382 | 7.47% |
| 2025-03-12 | 15.55 | 15.47 | 0.23 | 1.51% | 15.22 | 15.66 | 83777 | 12915 | 5.17% |
| 2025-03-11 | 15.50 | 15.24 | -0.75 | -4.69% | 14.90 | 16.15 | 126724 | 19567 | 7.82% |
| 2025-03-10 | 14.84 | 15.99 | 1.45 | 9.97% | 14.56 | 15.99 | 112460 | 17465 | 6.94% |
| 2025-03-07 | 13.57 | 14.54 | 0.88 | 6.44% | 13.56 | 14.58 | 78396 | 11151 | 4.84% |
| 2025-03-06 | 13.59 | 13.66 | 0.53 | 4.04% | 13.31 | 13.86 | 43587 | 5943 | 2.69% |
| 2025-03-05 | 13.26 | 13.13 | -0.08 | -0.61% | 12.98 | 13.26 | 15845 | 2070 | 0.98% |
| 2025-03-04 | 13.05 | 13.21 | 0.16 | 1.23% | 12.95 | 13.27 | 13539 | 1785 | 0.84% |
| 2025-03-03 | 13.00 | 13.05 | 0.11 | 0.85% | 12.94 | 13.26 | 16113 | 2112 | 0.99% |
| 2025-02-28 | 13.32 | 12.94 | -0.50 | -3.72% | 12.93 | 13.46 | 22108 | 2898 | 1.36% |
| 2025-02-27 | 13.60 | 13.44 | -0.14 | -1.03% | 13.17 | 13.60 | 22736 | 3040 | 1.40% |
| 2025-02-26 | 13.40 | 13.58 | 0.15 | 1.12% | 13.37 | 13.68 | 19676 | 2670 | 1.21% |
| 2025-02-25 | 13.30 | 13.43 | -0.05 | -0.37% | 13.30 | 13.54 | 16824 | 2266 | 1.04% |
| 2025-02-24 | 13.57 | 13.48 | -0.05 | -0.37% | 13.28 | 13.59 | 22629 | 3036 | 1.40% |
| 2025-02-21 | 13.81 | 13.53 | -0.27 | -1.96% | 13.42 | 13.83 | 27583 | 3736 | 1.70% |
| 2025-02-20 | 13.47 | 13.80 | 0.21 | 1.55% | 13.40 | 13.81 | 31951 | 4335 | 1.97% |
| 2025-02-19 | 13.19 | 13.59 | 0.40 | 3.03% | 13.19 | 13.61 | 41705 | 5619 | 2.57% |
| 2025-02-18 | 14.07 | 13.19 | -1.17 | -8.15% | 13.04 | 14.20 | 90020 | 12269 | 5.55% |
| 2025-02-17 | 13.98 | 14.36 | 0.74 | 5.43% | 13.69 | 14.98 | 119075 | 17410 | 7.34% |
| 2025-02-14 | 13.79 | 13.62 | -0.17 | -1.23% | 13.62 | 14.00 | 12830 | 1771 | 0.79% |
| 2025-02-13 | 14.03 | 13.79 | -0.22 | -1.57% | 13.71 | 14.06 | 16336 | 2271 | 1.01% |
| 2025-02-12 | 13.97 | 14.01 | 0.02 | 0.14% | 13.85 | 14.04 | 16480 | 2300 | 1.02% |
| 2025-02-11 | 13.90 | 13.99 | 0.09 | 0.65% | 13.77 | 14.14 | 22228 | 3093 | 1.37% |
| 2025-02-10 | 13.62 | 13.90 | 0.28 | 2.06% | 13.41 | 14.28 | 36038 | 5006 | 2.22% |
| 2025-02-07 | 13.62 | 13.62 | 0.00 | 0.00% | 13.39 | 13.68 | 21140 | 2867 | 1.30% |
| 2025-02-06 | 13.15 | 13.62 | 0.46 | 3.50% | 13.12 | 13.64 | 21759 | 2924 | 1.34% |
| 2025-02-05 | 13.38 | 13.16 | 0.04 | 0.30% | 12.91 | 13.38 | 17307 | 2269 | 1.07% |
| 2025-01-27 | 13.25 | 13.12 | -0.42 | -3.10% | 13.10 | 13.80 | 35474 | 4755 | 2.19% |
| 2025-01-24 | 12.83 | 13.54 | 0.48 | 3.68% | 12.83 | 14.30 | 52129 | 7144 | 3.22% |
| 2025-01-23 | 13.53 | 13.06 | -0.27 | -2.03% | 13.06 | 13.53 | 19655 | 2602 | 1.21% |
| 2025-01-22 | 13.21 | 13.33 | 0.00 | 0.00% | 13.16 | 13.60 | 19247 | 2575 | 1.19% |
| 2025-01-21 | 13.09 | 13.33 | 0.22 | 1.68% | 12.93 | 13.54 | 28873 | 3819 | 1.78% |
| 2025-01-20 | 12.70 | 13.11 | 0.34 | 2.66% | 12.70 | 13.21 | 24159 | 3137 | 1.49% |
| 2025-01-17 | 12.53 | 12.77 | 0.24 | 1.92% | 12.36 | 13.36 | 30656 | 3949 | 1.89% |
| 2025-01-16 | 12.58 | 12.53 | -0.05 | -0.40% | 12.42 | 12.75 | 14358 | 1807 | 0.89% |
| 2025-01-15 | 12.80 | 12.58 | -0.20 | -1.56% | 12.54 | 12.80 | 15695 | 1983 | 0.97% |
| 2025-01-14 | 12.41 | 12.78 | 0.38 | 3.06% | 12.41 | 12.78 | 27273 | 3444 | 1.68% |
| 2025-01-13 | 12.23 | 12.40 | 0.17 | 1.39% | 11.91 | 12.54 | 21381 | 2628 | 1.32% |
| 2025-01-10 | 12.08 | 12.23 | 0.04 | 0.33% | 12.08 | 13.30 | 36385 | 4604 | 2.24% |
| 2025-01-09 | 12.19 | 12.19 | -0.03 | -0.25% | 12.06 | 12.26 | 8827 | 1074 | 0.54% |
| 2025-01-08 | 12.16 | 12.22 | -0.02 | -0.16% | 11.75 | 12.28 | 15321 | 1845 | 0.94% |
| 2025-01-07 | 11.97 | 12.24 | 0.27 | 2.26% | 11.88 | 12.24 | 12642 | 1528 | 0.78% |
| 2025-01-06 | 12.09 | 11.97 | -0.15 | -1.24% | 11.67 | 12.28 | 21625 | 2596 | 1.33% |
| 2025-01-03 | 12.95 | 12.12 | -0.80 | -6.19% | 12.12 | 13.00 | 26493 | 3289 | 1.63% |
| 2025-01-02 | 13.04 | 12.92 | -0.53 | -3.94% | 12.85 | 13.49 | 23204 | 3054 | 1.43% |
| 2024-12-31 | 13.70 | 13.45 | -0.45 | -3.24% | 13.44 | 13.90 | 28438 | 3881 | 1.75% |
| 2024-12-30 | 13.31 | 13.90 | 0.20 | 1.46% | 13.24 | 14.15 | 49490 | 6800 | 3.05% |
| 2024-12-27 | 13.15 | 13.70 | 0.55 | 4.18% | 13.04 | 14.47 | 52757 | 7328 | 3.25% |
| 2024-12-26 | 13.05 | 13.15 | 0.11 | 0.84% | 12.95 | 13.26 | 10338 | 1361 | 0.64% |
| 2024-12-25 | 13.31 | 13.04 | -0.09 | -0.69% | 12.77 | 13.31 | 15659 | 2035 | 0.97% |