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 | 14.75 | 14.60 | -0.28 | -1.88% | 14.50 | 15.10 | 15637 | 2303 | 1.34% |
| 2025-04-02 | 15.50 | 14.88 | -0.57 | -3.69% | 14.82 | 15.59 | 31331 | 4723 | 2.69% |
| 2025-04-01 | 16.02 | 15.45 | -0.65 | -4.04% | 15.43 | 16.35 | 36079 | 5683 | 3.10% |
| 2025-03-31 | 15.66 | 16.10 | 0.18 | 1.13% | 15.07 | 16.29 | 69018 | 10914 | 5.93% |
| 2025-03-28 | 15.81 | 15.92 | -0.02 | -0.13% | 15.63 | 16.13 | 22467 | 3574 | 1.93% |
| 2025-03-27 | 16.19 | 15.94 | -0.02 | -0.13% | 15.60 | 16.43 | 44004 | 7041 | 3.78% |
| 2025-03-26 | 14.89 | 15.96 | 0.90 | 5.98% | 14.83 | 16.41 | 65188 | 10337 | 5.60% |
| 2025-03-25 | 14.76 | 15.06 | -0.11 | -0.73% | 14.15 | 15.28 | 83336 | 12209 | 7.16% |
| 2025-03-24 | 16.70 | 15.17 | -1.62 | -9.65% | 13.47 | 16.70 | 116965 | 17415 | 10.05% |
| 2025-03-07 | 16.60 | 16.79 | 0.18 | 1.08% | 16.52 | 17.22 | 54337 | 9138 | 4.67% |
| 2025-03-06 | 16.28 | 16.61 | 0.34 | 2.09% | 16.27 | 16.93 | 46031 | 7647 | 3.96% |
| 2025-03-05 | 16.10 | 16.27 | 0.14 | 0.87% | 15.85 | 16.36 | 27057 | 4343 | 2.33% |
| 2025-03-04 | 15.57 | 16.13 | 0.41 | 2.61% | 15.57 | 16.14 | 23893 | 3807 | 2.05% |
| 2025-03-03 | 15.79 | 15.72 | 0.01 | 0.06% | 15.47 | 16.13 | 29538 | 4670 | 2.54% |
| 2025-02-28 | 16.32 | 15.71 | -0.75 | -4.56% | 15.64 | 16.49 | 36566 | 5819 | 3.14% |
| 2025-02-27 | 16.73 | 16.46 | -0.39 | -2.31% | 15.90 | 17.18 | 57857 | 9568 | 4.97% |
| 2025-02-26 | 16.65 | 16.85 | 0.22 | 1.32% | 16.43 | 17.14 | 37459 | 6275 | 3.22% |
| 2025-02-25 | 16.39 | 16.63 | -0.21 | -1.25% | 16.16 | 17.15 | 52358 | 8706 | 4.50% |
| 2025-02-24 | 16.98 | 16.84 | -0.16 | -0.94% | 16.54 | 17.77 | 67523 | 11518 | 5.80% |
| 2025-02-21 | 16.90 | 17.00 | 0.10 | 0.59% | 16.65 | 17.35 | 81292 | 13766 | 6.99% |
| 2025-02-20 | 16.10 | 16.90 | 0.56 | 3.43% | 15.77 | 17.08 | 112300 | 18447 | 9.65% |
| 2025-02-19 | 15.51 | 16.34 | 0.49 | 3.09% | 15.23 | 16.47 | 88953 | 14189 | 7.64% |
| 2025-02-18 | 16.30 | 15.85 | -0.69 | -4.17% | 15.75 | 17.38 | 121795 | 20073 | 10.47% |
| 2025-02-17 | 15.86 | 16.54 | 1.30 | 8.53% | 15.50 | 17.01 | 132980 | 21593 | 11.43% |
| 2025-02-14 | 14.74 | 15.24 | 0.53 | 3.60% | 14.64 | 15.48 | 63793 | 9677 | 5.48% |
| 2025-02-13 | 14.80 | 14.71 | -0.12 | -0.81% | 14.42 | 14.90 | 43566 | 6398 | 3.74% |
| 2025-02-12 | 14.78 | 14.83 | -0.01 | -0.07% | 14.61 | 14.98 | 59585 | 8812 | 5.12% |
| 2025-02-11 | 14.89 | 14.84 | -0.04 | -0.27% | 14.68 | 15.10 | 71872 | 10699 | 6.18% |
| 2025-02-10 | 14.60 | 14.88 | 0.14 | 0.95% | 14.20 | 14.88 | 75125 | 10877 | 6.46% |
| 2025-02-07 | 15.03 | 14.74 | -0.09 | -0.61% | 14.50 | 15.18 | 57579 | 8570 | 4.95% |
| 2025-02-06 | 14.83 | 14.83 | -0.01 | -0.07% | 14.53 | 15.02 | 51455 | 7617 | 4.42% |
| 2025-02-05 | 14.70 | 14.84 | 0.43 | 2.98% | 14.60 | 15.50 | 78880 | 11871 | 6.78% |
| 2025-01-27 | 14.44 | 14.41 | 0.18 | 1.26% | 13.75 | 14.77 | 57533 | 8281 | 4.94% |
| 2025-01-24 | 13.29 | 14.23 | 0.98 | 7.40% | 13.13 | 14.24 | 51593 | 7126 | 4.43% |
| 2025-01-23 | 13.60 | 13.25 | -0.33 | -2.43% | 13.22 | 13.89 | 38263 | 5173 | 3.29% |
| 2025-01-22 | 13.93 | 13.58 | -0.51 | -3.62% | 13.36 | 14.10 | 51798 | 7093 | 4.45% |
| 2025-01-21 | 13.35 | 14.09 | 0.95 | 7.23% | 13.14 | 14.62 | 107222 | 15165 | 9.21% |
| 2025-01-20 | 12.37 | 13.14 | 0.85 | 6.92% | 12.20 | 13.50 | 44041 | 5717 | 3.78% |
| 2025-01-17 | 12.68 | 12.29 | -0.37 | -2.92% | 12.23 | 12.68 | 24634 | 3052 | 2.12% |
| 2025-01-16 | 12.81 | 12.66 | -0.19 | -1.48% | 12.55 | 13.20 | 25721 | 3300 | 2.21% |
| 2025-01-15 | 13.03 | 12.85 | -0.12 | -0.93% | 12.78 | 13.07 | 17232 | 2223 | 1.48% |
| 2025-01-14 | 12.48 | 12.97 | 0.56 | 4.51% | 12.31 | 12.97 | 21247 | 2711 | 1.83% |
| 2025-01-13 | 12.68 | 12.41 | -0.33 | -2.59% | 12.31 | 12.85 | 31028 | 3881 | 2.67% |
| 2025-01-10 | 12.12 | 12.74 | 0.62 | 5.12% | 11.91 | 13.24 | 64776 | 8326 | 5.57% |
| 2025-01-09 | 11.62 | 12.12 | 0.35 | 2.97% | 11.57 | 12.49 | 30092 | 3677 | 2.59% |
| 2025-01-08 | 11.43 | 11.77 | 0.22 | 1.90% | 11.14 | 11.84 | 23917 | 2764 | 2.06% |
| 2025-01-07 | 11.08 | 11.55 | 0.64 | 5.87% | 10.78 | 11.60 | 22663 | 2535 | 1.95% |
| 2025-01-06 | 11.07 | 10.91 | -0.17 | -1.53% | 10.55 | 11.16 | 16084 | 1757 | 1.38% |
| 2025-01-03 | 11.91 | 11.08 | -0.74 | -6.26% | 11.03 | 11.91 | 21664 | 2473 | 1.86% |
| 2025-01-02 | 12.15 | 11.82 | -0.33 | -2.72% | 11.70 | 12.35 | 21653 | 2603 | 1.86% |
| 2024-12-31 | 12.39 | 12.15 | -0.31 | -2.49% | 12.12 | 12.75 | 17103 | 2105 | 1.47% |
| 2024-12-30 | 12.57 | 12.46 | -0.16 | -1.27% | 12.17 | 12.62 | 13350 | 1658 | 1.15% |
| 2024-12-27 | 12.66 | 12.62 | -0.03 | -0.24% | 12.52 | 12.94 | 12703 | 1622 | 1.09% |
| 2024-12-26 | 12.25 | 12.65 | 0.35 | 2.85% | 12.21 | 12.73 | 14908 | 1877 | 1.28% |
| 2024-12-25 | 12.59 | 12.30 | -0.35 | -2.77% | 12.12 | 12.65 | 23135 | 2849 | 1.99% |