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 | 15.38 | 15.19 | -0.32 | -2.06% | 15.12 | 15.74 | 39680 | 6091 | 0.95% |
| 2025-04-02 | 15.49 | 15.51 | 0.10 | 0.65% | 15.25 | 15.74 | 40747 | 6335 | 0.98% |
| 2025-04-01 | 15.27 | 15.41 | 0.39 | 2.60% | 15.15 | 15.96 | 67872 | 10571 | 1.63% |
| 2025-03-31 | 15.11 | 15.02 | -0.08 | -0.53% | 14.75 | 15.18 | 42546 | 6363 | 1.02% |
| 2025-03-28 | 15.20 | 15.10 | -0.12 | -0.79% | 15.03 | 15.46 | 32537 | 4946 | 0.78% |
| 2025-03-27 | 15.27 | 15.22 | 0.05 | 0.33% | 14.73 | 15.41 | 45781 | 6935 | 1.10% |
| 2025-03-26 | 15.08 | 15.17 | -0.05 | -0.33% | 15.08 | 15.45 | 40067 | 6091 | 0.96% |
| 2025-03-25 | 15.28 | 15.22 | 0.03 | 0.20% | 14.97 | 15.49 | 49339 | 7508 | 1.19% |
| 2025-03-24 | 15.41 | 15.19 | -0.27 | -1.75% | 14.91 | 15.50 | 45523 | 6916 | 1.09% |
| 2025-03-21 | 16.05 | 15.46 | -0.54 | -3.38% | 15.41 | 16.08 | 52076 | 8160 | 1.25% |
| 2025-03-20 | 16.68 | 16.00 | -0.71 | -4.25% | 15.96 | 16.72 | 82786 | 13343 | 1.99% |
| 2025-03-19 | 16.66 | 16.71 | -0.04 | -0.24% | 16.65 | 17.05 | 36974 | 6219 | 0.89% |
| 2025-03-18 | 16.85 | 16.75 | -0.02 | -0.12% | 16.60 | 17.23 | 61167 | 10313 | 1.47% |
| 2025-03-17 | 17.39 | 16.77 | -0.48 | -2.78% | 16.70 | 17.40 | 65853 | 11127 | 1.58% |
| 2025-03-14 | 17.06 | 17.25 | 0.32 | 1.89% | 16.66 | 17.30 | 46592 | 7936 | 1.12% |
| 2025-03-13 | 17.36 | 16.93 | -0.51 | -2.92% | 16.68 | 17.49 | 69119 | 11704 | 1.66% |
| 2025-03-12 | 17.49 | 17.44 | -0.04 | -0.23% | 17.30 | 17.83 | 65357 | 11451 | 1.57% |
| 2025-03-11 | 17.54 | 17.48 | -0.50 | -2.78% | 17.43 | 17.88 | 69644 | 12255 | 1.67% |
| 2025-03-10 | 18.99 | 17.98 | 0.06 | 0.33% | 17.80 | 19.33 | 108804 | 19846 | 2.61% |
| 2025-03-07 | 18.14 | 17.92 | -0.48 | -2.61% | 17.81 | 18.95 | 98714 | 18063 | 2.37% |
| 2025-03-06 | 17.97 | 18.40 | 0.30 | 1.66% | 17.94 | 18.69 | 112521 | 20642 | 2.70% |
| 2025-03-05 | 18.70 | 18.10 | -1.22 | -6.31% | 17.65 | 18.90 | 156157 | 28428 | 3.75% |
| 2025-03-04 | 17.60 | 19.32 | 1.45 | 8.11% | 17.51 | 19.38 | 166618 | 31083 | 4.00% |
| 2025-03-03 | 17.41 | 17.87 | 0.63 | 3.65% | 16.98 | 18.34 | 119117 | 21282 | 2.86% |
| 2025-02-28 | 18.05 | 17.24 | -0.96 | -5.27% | 17.11 | 18.21 | 91059 | 15957 | 2.19% |
| 2025-02-27 | 18.02 | 18.20 | 0.00 | 0.00% | 17.70 | 18.55 | 82021 | 14909 | 1.97% |
| 2025-02-26 | 18.52 | 18.20 | -0.31 | -1.67% | 17.90 | 18.68 | 101352 | 18416 | 2.44% |
| 2025-02-25 | 18.36 | 18.51 | -0.05 | -0.27% | 18.11 | 18.94 | 107441 | 19945 | 2.58% |
| 2025-02-24 | 19.25 | 18.56 | -0.71 | -3.68% | 18.31 | 19.25 | 139005 | 25907 | 3.34% |
| 2025-02-21 | 18.40 | 19.27 | 0.41 | 2.17% | 18.40 | 19.62 | 149290 | 28445 | 3.59% |
| 2025-02-20 | 19.09 | 18.86 | -0.82 | -4.17% | 18.64 | 21.22 | 246201 | 48541 | 5.92% |
| 2025-02-19 | 17.93 | 19.68 | 1.75 | 9.76% | 17.61 | 19.89 | 224958 | 42484 | 5.41% |
| 2025-02-18 | 18.99 | 17.93 | -1.40 | -7.24% | 17.70 | 18.99 | 214231 | 39106 | 5.15% |
| 2025-02-17 | 18.00 | 19.33 | 2.23 | 13.04% | 17.95 | 20.40 | 322846 | 62025 | 7.76% |
| 2025-02-14 | 14.24 | 17.10 | 2.85 | 20.00% | 14.24 | 17.10 | 170721 | 27191 | 4.10% |
| 2025-02-13 | 14.69 | 14.25 | -0.30 | -2.06% | 14.23 | 14.85 | 65934 | 9503 | 1.58% |
| 2025-02-12 | 14.59 | 14.55 | -0.16 | -1.09% | 14.40 | 14.97 | 81578 | 11918 | 1.96% |
| 2025-02-11 | 14.85 | 14.71 | -0.09 | -0.61% | 14.39 | 14.90 | 78277 | 11449 | 1.88% |
| 2025-02-10 | 14.09 | 14.80 | 0.78 | 5.56% | 14.09 | 15.24 | 136642 | 20156 | 3.28% |
| 2025-02-07 | 13.48 | 14.02 | 0.42 | 3.09% | 13.35 | 14.85 | 147532 | 20775 | 3.54% |
| 2025-02-06 | 12.21 | 13.60 | 1.26 | 10.21% | 12.13 | 13.75 | 84479 | 11058 | 2.03% |
| 2025-02-05 | 12.26 | 12.34 | 0.18 | 1.48% | 12.21 | 12.53 | 26458 | 3278 | 0.64% |
| 2025-01-27 | 12.16 | 12.16 | -0.06 | -0.49% | 12.01 | 12.34 | 22687 | 2766 | 0.55% |
| 2025-01-24 | 11.89 | 12.22 | 0.35 | 2.95% | 11.78 | 12.25 | 26085 | 3148 | 0.63% |
| 2025-01-23 | 11.81 | 11.87 | 0.11 | 0.94% | 11.72 | 12.07 | 29791 | 3550 | 0.72% |
| 2025-01-22 | 11.78 | 11.76 | -0.01 | -0.08% | 11.65 | 12.04 | 22986 | 2713 | 0.55% |
| 2025-01-21 | 11.92 | 11.77 | -0.17 | -1.42% | 11.66 | 12.06 | 14730 | 1734 | 0.35% |
| 2025-01-20 | 11.81 | 11.94 | 0.19 | 1.62% | 11.81 | 12.16 | 23147 | 2768 | 0.56% |
| 2025-01-17 | 11.63 | 11.75 | 0.12 | 1.03% | 11.46 | 11.79 | 15944 | 1856 | 0.38% |
| 2025-01-16 | 11.73 | 11.63 | -0.03 | -0.26% | 11.54 | 11.90 | 18433 | 2160 | 0.44% |
| 2025-01-15 | 11.79 | 11.66 | -0.14 | -1.19% | 11.53 | 11.84 | 17143 | 1989 | 0.41% |
| 2025-01-14 | 11.41 | 11.80 | 0.39 | 3.42% | 11.32 | 11.83 | 22936 | 2672 | 0.55% |
| 2025-01-13 | 11.20 | 11.41 | 0.21 | 1.88% | 11.02 | 11.48 | 17646 | 1996 | 0.42% |
| 2025-01-10 | 11.59 | 11.20 | -0.34 | -2.95% | 11.20 | 11.70 | 13654 | 1559 | 0.33% |
| 2025-01-09 | 11.59 | 11.54 | -0.15 | -1.28% | 11.53 | 11.77 | 14687 | 1706 | 0.35% |
| 2025-01-08 | 11.85 | 11.69 | -0.14 | -1.18% | 11.30 | 11.86 | 25411 | 2945 | 0.61% |
| 2025-01-07 | 11.88 | 11.83 | -0.05 | -0.42% | 11.61 | 11.95 | 21211 | 2497 | 0.51% |
| 2025-01-06 | 11.89 | 11.88 | 0.01 | 0.08% | 11.61 | 12.17 | 23374 | 2780 | 0.56% |
| 2025-01-03 | 12.11 | 11.87 | -0.21 | -1.74% | 11.76 | 12.30 | 34046 | 4096 | 0.82% |
| 2025-01-02 | 12.58 | 12.08 | -0.42 | -3.36% | 11.80 | 12.61 | 23464 | 2883 | 0.56% |
| 2024-12-31 | 12.89 | 12.50 | -0.41 | -3.18% | 12.50 | 12.96 | 19247 | 2442 | 0.46% |
| 2024-12-30 | 13.07 | 12.91 | -0.16 | -1.22% | 12.79 | 13.10 | 14406 | 1862 | 0.35% |
| 2024-12-27 | 13.05 | 13.07 | 0.05 | 0.38% | 12.86 | 13.29 | 14704 | 1930 | 0.35% |
| 2024-12-26 | 12.95 | 13.02 | 0.06 | 0.46% | 12.80 | 13.18 | 13238 | 1728 | 0.32% |
| 2024-12-25 | 13.21 | 12.96 | -0.21 | -1.59% | 12.82 | 13.29 | 19526 | 2530 | 0.47% |