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 | 16.40 | 16.02 | -0.64 | -3.84% | 15.93 | 17.13 | 177829 | 29199 | 4.44% |
| 2025-04-02 | 16.68 | 16.66 | -0.17 | -1.01% | 16.59 | 17.50 | 221107 | 37449 | 5.52% |
| 2025-04-01 | 16.44 | 16.83 | 1.34 | 8.65% | 16.01 | 17.62 | 333190 | 56195 | 8.32% |
| 2025-03-31 | 15.24 | 15.49 | -0.06 | -0.39% | 14.98 | 15.67 | 96481 | 14719 | 2.41% |
| 2025-03-28 | 15.42 | 15.55 | 0.13 | 0.84% | 15.35 | 16.15 | 124803 | 19716 | 3.11% |
| 2025-03-27 | 15.15 | 15.42 | 0.29 | 1.92% | 14.85 | 15.68 | 78474 | 12061 | 1.96% |
| 2025-03-26 | 15.11 | 15.13 | 0.02 | 0.13% | 15.05 | 15.32 | 42981 | 6524 | 1.07% |
| 2025-03-25 | 15.15 | 15.11 | 0.00 | 0.00% | 14.84 | 15.40 | 68107 | 10307 | 1.70% |
| 2025-03-24 | 15.31 | 15.11 | -0.25 | -1.63% | 14.72 | 15.45 | 78200 | 11736 | 1.95% |
| 2025-03-21 | 15.80 | 15.36 | -0.54 | -3.40% | 15.30 | 15.96 | 72799 | 11309 | 1.82% |
| 2025-03-20 | 15.95 | 15.90 | -0.04 | -0.25% | 15.71 | 16.26 | 68803 | 11012 | 1.72% |
| 2025-03-19 | 15.88 | 15.94 | 0.06 | 0.38% | 15.81 | 16.48 | 109657 | 17672 | 2.74% |
| 2025-03-18 | 15.85 | 15.88 | 0.10 | 0.63% | 15.78 | 16.27 | 88810 | 14200 | 2.22% |
| 2025-03-17 | 15.93 | 15.78 | 0.02 | 0.13% | 15.42 | 15.98 | 82086 | 12880 | 2.05% |
| 2025-03-14 | 15.55 | 15.76 | 0.25 | 1.61% | 15.31 | 15.79 | 88221 | 13757 | 2.20% |
| 2025-03-13 | 16.05 | 15.51 | -0.70 | -4.32% | 15.35 | 16.21 | 125941 | 19680 | 3.14% |
| 2025-03-12 | 16.36 | 16.21 | -0.23 | -1.40% | 16.14 | 16.65 | 89181 | 14588 | 2.23% |
| 2025-03-11 | 16.05 | 16.44 | -0.10 | -0.60% | 16.03 | 16.49 | 89042 | 14517 | 2.22% |
| 2025-03-10 | 17.66 | 16.54 | 0.06 | 0.36% | 16.24 | 17.70 | 195817 | 32720 | 4.89% |
| 2025-03-07 | 17.04 | 16.48 | -0.56 | -3.29% | 16.38 | 17.04 | 108895 | 18168 | 2.72% |
| 2025-03-06 | 16.76 | 17.04 | 0.37 | 2.22% | 16.70 | 17.39 | 122763 | 21001 | 3.06% |
| 2025-03-05 | 16.66 | 16.67 | -0.08 | -0.48% | 16.31 | 16.83 | 77267 | 12778 | 1.93% |
| 2025-03-04 | 16.00 | 16.75 | 0.27 | 1.64% | 16.00 | 17.00 | 125802 | 20999 | 3.14% |
| 2025-03-03 | 15.80 | 16.48 | -0.49 | -2.89% | 15.70 | 16.95 | 210571 | 34577 | 5.26% |
| 2025-02-28 | 18.28 | 16.97 | -0.81 | -4.56% | 16.81 | 18.44 | 224876 | 39477 | 5.61% |
| 2025-02-27 | 17.50 | 17.78 | 0.21 | 1.20% | 17.23 | 17.90 | 149943 | 26312 | 3.74% |
| 2025-02-26 | 17.49 | 17.57 | 0.18 | 1.04% | 16.80 | 17.58 | 149814 | 25858 | 3.74% |
| 2025-02-25 | 17.32 | 17.39 | -0.34 | -1.92% | 17.09 | 17.80 | 161261 | 28137 | 4.02% |
| 2025-02-24 | 18.13 | 17.73 | -0.45 | -2.48% | 17.45 | 18.18 | 203133 | 35923 | 5.07% |
| 2025-02-21 | 18.05 | 18.18 | 0.07 | 0.39% | 17.70 | 18.50 | 246080 | 44471 | 6.14% |
| 2025-02-20 | 18.09 | 18.11 | 0.03 | 0.17% | 17.85 | 18.96 | 230474 | 42264 | 5.75% |
| 2025-02-19 | 17.60 | 18.08 | 0.58 | 3.31% | 17.21 | 18.50 | 277085 | 49607 | 6.92% |
| 2025-02-18 | 18.60 | 17.50 | -1.71 | -8.90% | 17.40 | 19.00 | 293576 | 53000 | 7.33% |
| 2025-02-17 | 18.00 | 19.21 | 1.71 | 9.77% | 17.77 | 20.00 | 491175 | 94088 | 12.26% |
| 2025-02-14 | 15.70 | 17.50 | 2.17 | 14.16% | 15.66 | 18.17 | 389382 | 66212 | 9.72% |
| 2025-02-13 | 15.60 | 15.33 | -0.23 | -1.48% | 15.02 | 15.66 | 147221 | 22583 | 3.67% |
| 2025-02-12 | 15.31 | 15.56 | -0.01 | -0.06% | 15.27 | 16.25 | 184571 | 28941 | 4.61% |
| 2025-02-11 | 15.65 | 15.57 | -0.25 | -1.58% | 15.10 | 15.98 | 225650 | 35119 | 5.63% |
| 2025-02-10 | 14.95 | 15.82 | 1.16 | 7.91% | 14.85 | 16.10 | 338310 | 52134 | 8.44% |
| 2025-02-07 | 14.29 | 14.66 | 0.45 | 3.17% | 14.21 | 15.06 | 271494 | 40070 | 6.78% |
| 2025-02-06 | 13.16 | 14.21 | 0.96 | 7.25% | 12.96 | 14.42 | 205664 | 28523 | 5.13% |
| 2025-02-05 | 12.43 | 13.25 | 1.02 | 8.34% | 12.43 | 13.32 | 135755 | 17718 | 3.39% |
| 2025-01-27 | 12.42 | 12.23 | -0.21 | -1.69% | 12.16 | 12.55 | 44842 | 5539 | 1.12% |
| 2025-01-24 | 12.06 | 12.44 | 0.32 | 2.64% | 11.92 | 12.45 | 60421 | 7383 | 1.51% |
| 2025-01-23 | 11.95 | 12.12 | 0.24 | 2.02% | 11.94 | 12.54 | 64970 | 7936 | 1.62% |
| 2025-01-22 | 11.99 | 11.88 | -0.10 | -0.83% | 11.83 | 11.99 | 25559 | 3039 | 0.64% |
| 2025-01-21 | 12.10 | 11.98 | -0.13 | -1.07% | 11.83 | 12.24 | 33462 | 3998 | 0.84% |
| 2025-01-20 | 12.07 | 12.11 | 0.16 | 1.34% | 11.93 | 12.27 | 34470 | 4175 | 0.86% |
| 2025-01-17 | 11.94 | 11.95 | 0.09 | 0.76% | 11.72 | 12.09 | 28418 | 3380 | 0.71% |
| 2025-01-16 | 12.09 | 11.86 | -0.13 | -1.08% | 11.79 | 12.25 | 40652 | 4867 | 1.01% |
| 2025-01-15 | 12.22 | 11.99 | -0.21 | -1.72% | 11.86 | 12.22 | 35205 | 4228 | 0.88% |
| 2025-01-14 | 11.55 | 12.20 | 0.70 | 6.09% | 11.43 | 12.20 | 51123 | 6098 | 1.28% |
| 2025-01-13 | 11.36 | 11.50 | 0.10 | 0.88% | 11.13 | 11.58 | 28579 | 3262 | 0.71% |
| 2025-01-10 | 11.95 | 11.40 | -0.44 | -3.72% | 11.40 | 12.06 | 38031 | 4438 | 0.95% |
| 2025-01-09 | 11.67 | 11.84 | 0.04 | 0.34% | 11.60 | 12.01 | 29815 | 3539 | 0.74% |
| 2025-01-08 | 12.12 | 11.80 | -0.32 | -2.64% | 11.46 | 12.12 | 55965 | 6583 | 1.40% |
| 2025-01-07 | 11.72 | 12.12 | 0.43 | 3.68% | 11.62 | 12.24 | 41778 | 4944 | 1.04% |
| 2025-01-06 | 11.75 | 11.69 | -0.09 | -0.76% | 11.49 | 12.03 | 53875 | 6344 | 1.34% |
| 2025-01-03 | 12.46 | 11.78 | -0.63 | -5.08% | 11.72 | 12.46 | 64886 | 7796 | 1.62% |
| 2025-01-02 | 12.28 | 12.41 | 0.09 | 0.73% | 12.21 | 12.78 | 68222 | 8533 | 1.70% |
| 2024-12-31 | 12.75 | 12.32 | -0.40 | -3.14% | 12.31 | 12.83 | 38523 | 4827 | 0.96% |
| 2024-12-30 | 13.02 | 12.72 | -0.35 | -2.68% | 12.60 | 13.02 | 56784 | 7237 | 1.42% |
| 2024-12-27 | 12.94 | 13.07 | 0.10 | 0.77% | 12.88 | 13.43 | 57755 | 7608 | 1.44% |
| 2024-12-26 | 12.72 | 12.97 | 0.15 | 1.17% | 12.62 | 13.20 | 66889 | 8640 | 1.67% |
| 2024-12-25 | 13.85 | 12.82 | -0.40 | -3.03% | 12.74 | 13.99 | 103585 | 13784 | 2.59% |