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 | 15.17 | 14.98 | -0.29 | -1.90% | 14.95 | 15.45 | 40035 | 6063 | 2.12% |
| 2025-04-02 | 15.28 | 15.27 | -0.04 | -0.26% | 15.22 | 15.56 | 25192 | 3877 | 1.34% |
| 2025-04-01 | 15.05 | 15.31 | 0.12 | 0.79% | 15.05 | 15.64 | 38722 | 5969 | 2.05% |
| 2025-03-31 | 15.50 | 15.19 | -0.06 | -0.39% | 14.81 | 15.55 | 56480 | 8515 | 2.99% |
| 2025-03-28 | 15.58 | 15.25 | -0.19 | -1.23% | 15.15 | 15.70 | 44333 | 6804 | 2.35% |
| 2025-03-27 | 15.50 | 15.44 | -0.10 | -0.64% | 15.20 | 15.85 | 47887 | 7447 | 2.54% |
| 2025-03-26 | 15.49 | 15.54 | -0.02 | -0.13% | 15.49 | 15.88 | 42007 | 6585 | 2.23% |
| 2025-03-25 | 15.67 | 15.56 | -0.14 | -0.89% | 15.30 | 15.84 | 44329 | 6894 | 2.35% |
| 2025-03-24 | 16.21 | 15.70 | -0.56 | -3.44% | 15.19 | 16.38 | 74345 | 11692 | 3.94% |
| 2025-03-21 | 16.70 | 16.26 | -0.60 | -3.56% | 16.26 | 16.80 | 62445 | 10288 | 3.31% |
| 2025-03-20 | 16.90 | 16.86 | 0.01 | 0.06% | 16.68 | 17.12 | 47980 | 8109 | 2.54% |
| 2025-03-19 | 17.29 | 16.85 | -0.41 | -2.38% | 16.76 | 17.38 | 60066 | 10199 | 3.18% |
| 2025-03-18 | 17.28 | 17.26 | 0.27 | 1.59% | 17.21 | 18.06 | 98126 | 17282 | 5.20% |
| 2025-03-17 | 17.10 | 16.99 | -0.05 | -0.29% | 16.80 | 17.25 | 54859 | 9345 | 2.91% |
| 2025-03-14 | 16.90 | 17.04 | 0.11 | 0.65% | 16.60 | 17.21 | 72570 | 12278 | 4.06% |
| 2025-03-13 | 17.73 | 16.93 | -0.94 | -5.26% | 16.68 | 17.83 | 103386 | 17626 | 5.79% |
| 2025-03-12 | 17.94 | 17.87 | 0.05 | 0.28% | 17.82 | 18.48 | 84109 | 15241 | 4.71% |
| 2025-03-11 | 17.48 | 17.82 | -0.06 | -0.34% | 17.38 | 18.00 | 66512 | 11757 | 3.72% |
| 2025-03-10 | 18.02 | 17.88 | -0.50 | -2.72% | 17.62 | 18.30 | 88224 | 15800 | 4.94% |
| 2025-03-07 | 18.88 | 18.38 | -0.69 | -3.62% | 18.14 | 19.19 | 139359 | 26005 | 7.80% |
| 2025-03-06 | 17.80 | 19.07 | 1.51 | 8.60% | 17.80 | 19.30 | 186276 | 34984 | 10.43% |
| 2025-03-05 | 17.57 | 17.56 | -0.18 | -1.01% | 17.16 | 18.01 | 85398 | 14947 | 4.78% |
| 2025-03-04 | 17.10 | 17.74 | 0.25 | 1.43% | 17.10 | 18.05 | 82956 | 14695 | 4.64% |
| 2025-03-03 | 17.36 | 17.49 | 0.40 | 2.34% | 16.78 | 17.96 | 133079 | 23286 | 7.45% |
| 2025-02-28 | 19.24 | 17.09 | -2.09 | -10.90% | 17.04 | 19.24 | 197015 | 35121 | 11.03% |
| 2025-02-27 | 19.19 | 19.18 | 0.03 | 0.16% | 18.46 | 19.49 | 186825 | 35452 | 10.46% |
| 2025-02-26 | 18.27 | 19.15 | 0.84 | 4.59% | 18.06 | 19.80 | 196224 | 37048 | 10.98% |
| 2025-02-25 | 17.60 | 18.31 | 0.17 | 0.94% | 17.58 | 19.06 | 191449 | 35113 | 10.72% |
| 2025-02-24 | 18.30 | 18.14 | -0.13 | -0.71% | 17.79 | 18.68 | 170105 | 30847 | 9.52% |
| 2025-02-21 | 17.59 | 18.27 | 0.85 | 4.88% | 17.18 | 18.34 | 179266 | 31998 | 10.03% |
| 2025-02-20 | 16.92 | 17.42 | 0.50 | 2.96% | 16.81 | 17.65 | 139555 | 24170 | 7.81% |
| 2025-02-19 | 16.53 | 16.92 | 0.77 | 4.77% | 16.36 | 17.20 | 102518 | 17266 | 5.74% |
| 2025-02-18 | 16.92 | 16.15 | -0.87 | -5.11% | 16.05 | 17.15 | 107667 | 17781 | 6.03% |
| 2025-02-17 | 17.34 | 17.02 | -0.02 | -0.12% | 16.82 | 17.45 | 108121 | 18508 | 6.05% |
| 2025-02-14 | 16.94 | 17.04 | 0.13 | 0.77% | 16.52 | 17.27 | 109628 | 18593 | 6.14% |
| 2025-02-13 | 17.40 | 16.91 | -0.42 | -2.42% | 16.68 | 17.40 | 113163 | 19228 | 6.33% |
| 2025-02-12 | 17.07 | 17.33 | 0.16 | 0.93% | 17.00 | 17.48 | 106079 | 18334 | 5.94% |
| 2025-02-11 | 17.80 | 17.17 | -0.83 | -4.61% | 17.08 | 17.80 | 157117 | 27217 | 8.79% |
| 2025-02-10 | 16.41 | 18.00 | 1.59 | 9.69% | 16.41 | 18.15 | 228585 | 40015 | 12.79% |
| 2025-02-07 | 16.45 | 16.41 | -0.02 | -0.12% | 16.15 | 16.93 | 147422 | 24353 | 8.25% |
| 2025-02-06 | 15.80 | 16.43 | 0.33 | 2.05% | 15.52 | 16.74 | 167025 | 27107 | 9.35% |
| 2025-02-05 | 15.67 | 16.10 | 1.12 | 7.48% | 15.33 | 16.48 | 157278 | 25008 | 8.80% |
| 2025-01-27 | 14.93 | 14.98 | 0.41 | 2.81% | 14.62 | 15.30 | 86892 | 13003 | 4.86% |
| 2025-01-24 | 13.87 | 14.57 | 0.63 | 4.52% | 13.80 | 14.61 | 66421 | 9521 | 3.72% |
| 2025-01-23 | 14.09 | 13.94 | 0.04 | 0.29% | 13.91 | 14.45 | 46480 | 6614 | 2.60% |
| 2025-01-22 | 14.05 | 13.90 | 0.00 | 0.00% | 13.76 | 14.05 | 30820 | 4284 | 1.73% |
| 2025-01-21 | 13.70 | 13.90 | 0.21 | 1.53% | 13.63 | 14.05 | 33199 | 4585 | 1.86% |
| 2025-01-20 | 13.95 | 13.69 | -0.25 | -1.79% | 13.66 | 14.16 | 42083 | 5810 | 2.36% |
| 2025-01-17 | 13.87 | 13.94 | 0.00 | 0.00% | 13.72 | 14.10 | 32947 | 4590 | 1.84% |
| 2025-01-16 | 14.02 | 13.94 | -0.07 | -0.50% | 13.76 | 14.36 | 38023 | 5350 | 2.13% |
| 2025-01-15 | 14.20 | 14.01 | -0.01 | -0.07% | 13.91 | 14.42 | 44623 | 6298 | 2.50% |
| 2025-01-14 | 13.28 | 14.02 | 0.87 | 6.62% | 13.20 | 14.03 | 53342 | 7311 | 2.99% |
| 2025-01-13 | 12.88 | 13.15 | 0.22 | 1.70% | 12.55 | 13.31 | 35796 | 4677 | 2.00% |
| 2025-01-10 | 13.34 | 12.93 | -0.44 | -3.29% | 12.91 | 13.65 | 41946 | 5587 | 2.35% |
| 2025-01-09 | 13.30 | 13.37 | -0.06 | -0.45% | 13.28 | 13.67 | 36445 | 4918 | 2.04% |
| 2025-01-08 | 13.32 | 13.43 | 0.09 | 0.67% | 12.70 | 13.51 | 52823 | 6977 | 2.96% |
| 2025-01-07 | 13.07 | 13.34 | 0.24 | 1.83% | 13.02 | 13.38 | 34050 | 4500 | 1.91% |
| 2025-01-06 | 13.40 | 13.10 | -0.18 | -1.36% | 12.93 | 13.50 | 38053 | 5024 | 2.13% |
| 2025-01-03 | 14.04 | 13.28 | -0.73 | -5.21% | 13.28 | 14.30 | 53042 | 7275 | 2.97% |
| 2025-01-02 | 14.30 | 14.01 | -0.23 | -1.62% | 13.88 | 14.67 | 59816 | 8552 | 3.35% |
| 2024-12-31 | 15.17 | 14.24 | -0.92 | -6.07% | 14.20 | 15.29 | 54266 | 7954 | 3.04% |
| 2024-12-30 | 14.97 | 15.16 | 0.16 | 1.07% | 14.32 | 15.33 | 47114 | 7055 | 2.64% |
| 2024-12-27 | 15.27 | 15.00 | -0.33 | -2.15% | 14.81 | 15.63 | 67233 | 10252 | 3.76% |
| 2024-12-26 | 15.27 | 15.33 | 0.33 | 2.20% | 15.11 | 15.92 | 74172 | 11497 | 4.15% |
| 2024-12-25 | 15.88 | 15.00 | -0.50 | -3.23% | 14.99 | 15.88 | 62462 | 9583 | 3.50% |