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 | 14.53 | 14.36 | -0.33 | -2.25% | 14.26 | 14.78 | 10494 | 1520 | 1.11% |
| 2025-04-02 | 14.84 | 14.69 | 0.05 | 0.34% | 14.50 | 14.99 | 8763 | 1296 | 0.93% |
| 2025-04-01 | 14.35 | 14.64 | 0.36 | 2.52% | 14.25 | 14.80 | 14608 | 2130 | 1.55% |
| 2025-03-31 | 14.88 | 14.28 | -0.50 | -3.38% | 14.10 | 14.92 | 13068 | 1880 | 1.38% |
| 2025-03-28 | 14.83 | 14.78 | -0.14 | -0.94% | 14.70 | 15.32 | 11476 | 1711 | 1.22% |
| 2025-03-27 | 15.40 | 14.92 | -0.45 | -2.93% | 14.87 | 15.40 | 14384 | 2161 | 1.52% |
| 2025-03-26 | 15.10 | 15.37 | 0.20 | 1.32% | 15.05 | 15.75 | 15975 | 2473 | 1.69% |
| 2025-03-25 | 14.98 | 15.17 | 0.19 | 1.27% | 14.81 | 15.30 | 12375 | 1870 | 1.31% |
| 2025-03-24 | 15.54 | 14.98 | -0.43 | -2.79% | 14.70 | 15.54 | 16085 | 2410 | 1.70% |
| 2025-03-21 | 15.55 | 15.41 | -0.25 | -1.60% | 15.30 | 15.71 | 13895 | 2150 | 1.47% |
| 2025-03-20 | 15.75 | 15.66 | -0.27 | -1.69% | 15.64 | 15.90 | 17429 | 2740 | 1.85% |
| 2025-03-19 | 16.01 | 15.93 | 0.00 | 0.00% | 15.61 | 16.38 | 25326 | 4037 | 2.68% |
| 2025-03-18 | 15.85 | 15.93 | 0.12 | 0.76% | 15.65 | 16.07 | 16795 | 2665 | 1.78% |
| 2025-03-17 | 15.85 | 15.81 | 0.06 | 0.38% | 15.76 | 16.16 | 16510 | 2625 | 1.75% |
| 2025-03-14 | 15.50 | 15.75 | 0.19 | 1.22% | 15.36 | 15.86 | 16434 | 2579 | 1.74% |
| 2025-03-13 | 15.91 | 15.56 | -0.38 | -2.38% | 15.31 | 15.96 | 19026 | 2965 | 2.02% |
| 2025-03-12 | 16.35 | 15.94 | -0.27 | -1.67% | 15.90 | 16.40 | 16969 | 2740 | 1.80% |
| 2025-03-11 | 16.08 | 16.21 | -0.07 | -0.43% | 15.77 | 16.21 | 16930 | 2701 | 1.79% |
| 2025-03-10 | 15.82 | 16.28 | 0.46 | 2.91% | 15.70 | 16.36 | 19122 | 3087 | 2.03% |
| 2025-03-07 | 16.24 | 15.82 | -0.43 | -2.65% | 15.66 | 16.24 | 22220 | 3510 | 2.35% |
| 2025-03-06 | 15.90 | 16.25 | 0.40 | 2.52% | 15.61 | 16.57 | 24817 | 4002 | 2.63% |
| 2025-03-05 | 16.36 | 15.85 | -0.51 | -3.12% | 15.48 | 16.36 | 24930 | 3928 | 2.64% |
| 2025-03-04 | 16.20 | 16.36 | -0.02 | -0.12% | 16.08 | 16.45 | 15488 | 2520 | 1.64% |
| 2025-03-03 | 16.30 | 16.38 | 0.09 | 0.55% | 16.21 | 16.90 | 26370 | 4378 | 2.79% |
| 2025-02-28 | 17.12 | 16.29 | -0.87 | -5.07% | 16.13 | 17.21 | 36176 | 6010 | 3.83% |
| 2025-02-27 | 17.48 | 17.16 | -0.48 | -2.72% | 16.92 | 17.70 | 36412 | 6282 | 3.86% |
| 2025-02-26 | 16.86 | 17.64 | 0.68 | 4.01% | 16.86 | 17.78 | 53795 | 9322 | 5.70% |
| 2025-02-25 | 16.23 | 16.96 | 0.60 | 3.67% | 16.17 | 17.37 | 47332 | 7965 | 5.02% |
| 2025-02-24 | 16.39 | 16.36 | -0.24 | -1.45% | 16.20 | 16.61 | 26810 | 4392 | 2.84% |
| 2025-02-21 | 16.60 | 16.60 | 0.00 | 0.00% | 16.33 | 16.75 | 24793 | 4104 | 2.63% |
| 2025-02-20 | 16.76 | 16.60 | -0.09 | -0.54% | 16.18 | 16.84 | 27183 | 4485 | 2.88% |
| 2025-02-19 | 16.35 | 16.69 | 0.43 | 2.64% | 16.15 | 16.87 | 34623 | 5766 | 3.67% |
| 2025-02-18 | 16.80 | 16.26 | -0.52 | -3.10% | 16.20 | 17.39 | 39158 | 6605 | 4.15% |
| 2025-02-17 | 16.07 | 16.78 | 0.63 | 3.90% | 16.06 | 17.06 | 35675 | 5942 | 3.78% |
| 2025-02-14 | 16.08 | 16.15 | 0.04 | 0.25% | 16.04 | 16.65 | 25175 | 4104 | 2.67% |
| 2025-02-13 | 16.35 | 16.11 | -0.28 | -1.71% | 16.11 | 16.58 | 21819 | 3559 | 2.31% |
| 2025-02-12 | 16.30 | 16.39 | 0.14 | 0.86% | 15.96 | 16.40 | 24154 | 3906 | 2.56% |
| 2025-02-11 | 16.66 | 16.25 | -0.31 | -1.87% | 16.03 | 16.72 | 23510 | 3813 | 2.49% |
| 2025-02-10 | 16.40 | 16.56 | 0.16 | 0.98% | 15.94 | 16.58 | 26253 | 4274 | 2.78% |
| 2025-02-07 | 15.92 | 16.40 | 0.55 | 3.47% | 15.66 | 16.65 | 44360 | 7248 | 4.70% |
| 2025-02-06 | 15.23 | 15.85 | 0.59 | 3.87% | 15.03 | 15.95 | 29058 | 4525 | 3.08% |
| 2025-02-05 | 15.39 | 15.26 | 0.17 | 1.13% | 15.12 | 15.60 | 18393 | 2824 | 1.95% |
| 2025-01-27 | 15.98 | 15.09 | -0.98 | -6.10% | 15.03 | 16.20 | 31750 | 4915 | 3.36% |
| 2025-01-24 | 15.00 | 16.07 | 1.06 | 7.06% | 14.85 | 16.50 | 51168 | 8199 | 5.42% |
| 2025-01-23 | 14.96 | 15.01 | 0.23 | 1.56% | 14.96 | 15.33 | 28875 | 4385 | 3.06% |
| 2025-01-22 | 15.31 | 14.78 | -0.48 | -3.15% | 14.70 | 15.31 | 28884 | 4296 | 3.06% |
| 2025-01-21 | 15.87 | 15.26 | -0.66 | -4.15% | 15.18 | 16.06 | 26867 | 4140 | 2.85% |
| 2025-01-20 | 15.80 | 15.92 | 0.20 | 1.27% | 15.48 | 16.16 | 25547 | 4056 | 2.71% |
| 2025-01-17 | 16.52 | 15.72 | -0.88 | -5.30% | 15.62 | 16.61 | 40794 | 6501 | 4.32% |
| 2025-01-16 | 16.51 | 16.60 | 0.00 | 0.00% | 16.38 | 17.33 | 30993 | 5217 | 3.28% |
| 2025-01-15 | 16.50 | 16.60 | 0.01 | 0.06% | 16.26 | 17.40 | 34590 | 5822 | 3.67% |
| 2025-01-14 | 15.76 | 16.59 | 0.82 | 5.20% | 15.68 | 16.61 | 22005 | 3572 | 2.33% |
| 2025-01-13 | 15.39 | 15.77 | 0.22 | 1.41% | 15.15 | 15.77 | 12558 | 1949 | 1.33% |
| 2025-01-10 | 16.22 | 15.55 | -0.88 | -5.36% | 15.52 | 16.50 | 16374 | 2607 | 1.73% |
| 2025-01-09 | 16.03 | 16.43 | 0.44 | 2.75% | 15.66 | 16.66 | 25307 | 4108 | 2.68% |
| 2025-01-08 | 16.19 | 15.99 | -0.20 | -1.24% | 15.39 | 16.19 | 14578 | 2309 | 1.54% |
| 2025-01-07 | 15.73 | 16.19 | 0.50 | 3.19% | 15.54 | 16.19 | 14871 | 2352 | 1.58% |
| 2025-01-06 | 16.13 | 15.69 | -0.44 | -2.73% | 15.50 | 16.21 | 17542 | 2774 | 1.86% |
| 2025-01-03 | 16.75 | 16.13 | -0.62 | -3.70% | 16.02 | 16.89 | 18230 | 2992 | 1.93% |
| 2025-01-02 | 17.09 | 16.75 | -0.30 | -1.76% | 16.56 | 17.32 | 15862 | 2684 | 2.72% |
| 2024-12-31 | 17.37 | 17.05 | -0.31 | -1.79% | 16.94 | 17.58 | 16950 | 2912 | 2.90% |
| 2024-12-30 | 17.73 | 17.36 | -0.42 | -2.36% | 17.18 | 17.83 | 19617 | 3420 | 3.36% |
| 2024-12-27 | 17.71 | 17.78 | 0.17 | 0.97% | 17.44 | 18.42 | 22443 | 4032 | 3.84% |
| 2024-12-26 | 17.77 | 17.61 | -0.24 | -1.34% | 17.36 | 17.95 | 15522 | 2738 | 2.66% |