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 | 16.92 | 16.59 | -0.33 | -1.95% | 16.29 | 16.93 | 29904 | 4967 | 2.49% |
| 2025-04-02 | 15.65 | 16.92 | 1.22 | 7.77% | 15.50 | 17.23 | 60060 | 9950 | 5.00% |
| 2025-04-01 | 14.70 | 15.70 | 1.35 | 9.41% | 14.50 | 16.67 | 57103 | 8973 | 4.75% |
| 2025-03-31 | 14.52 | 14.35 | -0.40 | -2.71% | 14.18 | 14.74 | 16016 | 2308 | 1.33% |
| 2025-03-28 | 16.01 | 14.75 | -1.47 | -9.06% | 14.68 | 16.08 | 48825 | 7451 | 4.06% |
| 2025-03-27 | 16.16 | 16.22 | 0.02 | 0.12% | 15.53 | 16.67 | 56350 | 9061 | 4.69% |
| 2025-03-26 | 17.17 | 16.20 | -1.15 | -6.63% | 16.10 | 17.17 | 65253 | 10840 | 5.43% |
| 2025-03-25 | 15.53 | 17.35 | 1.71 | 10.93% | 15.43 | 18.15 | 103059 | 17494 | 8.58% |
| 2025-03-24 | 15.74 | 15.64 | -0.23 | -1.45% | 15.07 | 15.86 | 13416 | 2076 | 1.12% |
| 2025-03-21 | 16.14 | 15.87 | -0.13 | -0.81% | 15.57 | 16.14 | 13647 | 2158 | 1.14% |
| 2025-03-20 | 16.41 | 16.00 | -0.31 | -1.90% | 15.98 | 16.41 | 14389 | 2318 | 1.20% |
| 2025-03-19 | 16.79 | 16.31 | -0.48 | -2.86% | 16.19 | 16.79 | 16104 | 2634 | 1.34% |
| 2025-03-18 | 16.79 | 16.79 | -0.11 | -0.65% | 16.50 | 17.03 | 14281 | 2387 | 1.19% |
| 2025-03-17 | 17.14 | 16.90 | -0.23 | -1.34% | 16.75 | 17.18 | 14204 | 2413 | 1.18% |
| 2025-03-14 | 17.02 | 17.13 | -0.01 | -0.06% | 16.33 | 17.17 | 25498 | 4293 | 2.12% |
| 2025-03-13 | 17.07 | 17.14 | 0.07 | 0.41% | 16.94 | 17.45 | 29652 | 5073 | 2.47% |
| 2025-03-12 | 16.95 | 17.07 | 0.12 | 0.71% | 16.50 | 17.55 | 45351 | 7773 | 3.78% |
| 2025-03-11 | 16.00 | 16.95 | 0.80 | 4.95% | 15.89 | 17.02 | 30803 | 5070 | 2.56% |
| 2025-03-10 | 16.10 | 16.15 | -0.01 | -0.06% | 16.00 | 16.27 | 14523 | 2344 | 1.21% |
| 2025-03-07 | 16.15 | 16.16 | -0.04 | -0.25% | 15.95 | 16.39 | 15137 | 2449 | 1.26% |
| 2025-03-06 | 16.05 | 16.20 | 0.14 | 0.87% | 15.92 | 16.50 | 24280 | 3922 | 2.02% |
| 2025-03-05 | 15.70 | 16.06 | 0.42 | 2.69% | 15.42 | 16.28 | 20875 | 3314 | 1.74% |
| 2025-03-04 | 15.76 | 15.64 | -0.12 | -0.76% | 15.31 | 15.82 | 12157 | 1894 | 1.01% |
| 2025-03-03 | 15.46 | 15.76 | 0.29 | 1.87% | 15.46 | 16.08 | 14495 | 2293 | 1.21% |
| 2025-02-28 | 15.94 | 15.47 | -0.50 | -3.13% | 15.41 | 15.94 | 9261 | 1440 | 0.77% |
| 2025-02-27 | 15.77 | 15.97 | 0.10 | 0.63% | 15.48 | 15.98 | 13606 | 2142 | 1.13% |
| 2025-02-26 | 15.73 | 15.87 | 0.12 | 0.76% | 15.72 | 16.39 | 16506 | 2648 | 1.37% |
| 2025-02-25 | 15.52 | 15.75 | 0.11 | 0.70% | 15.36 | 15.79 | 11401 | 1773 | 0.95% |
| 2025-02-24 | 15.12 | 15.64 | 0.52 | 3.44% | 15.10 | 15.90 | 21624 | 3356 | 1.80% |
| 2025-02-21 | 15.02 | 15.12 | 0.17 | 1.14% | 14.72 | 15.14 | 15123 | 2254 | 1.26% |
| 2025-02-20 | 14.93 | 14.95 | 0.02 | 0.13% | 14.87 | 15.30 | 9621 | 1442 | 0.80% |
| 2025-02-19 | 14.53 | 14.93 | 0.15 | 1.01% | 14.53 | 15.05 | 8103 | 1204 | 0.67% |
| 2025-02-18 | 15.20 | 14.78 | -0.31 | -2.05% | 14.64 | 15.20 | 8436 | 1251 | 0.70% |
| 2025-02-17 | 15.21 | 15.09 | -0.12 | -0.79% | 14.90 | 15.31 | 9562 | 1437 | 0.80% |
| 2025-02-14 | 15.11 | 15.21 | 0.00 | 0.00% | 14.84 | 15.28 | 9549 | 1434 | 0.79% |
| 2025-02-13 | 15.46 | 15.21 | -0.30 | -1.93% | 15.11 | 15.58 | 6444 | 986 | 0.54% |
| 2025-02-12 | 15.64 | 15.51 | -0.14 | -0.89% | 15.38 | 15.66 | 7573 | 1174 | 0.63% |
| 2025-02-11 | 15.80 | 15.65 | -0.15 | -0.95% | 15.48 | 16.20 | 11153 | 1746 | 0.93% |
| 2025-02-10 | 15.57 | 15.80 | 0.20 | 1.28% | 15.28 | 15.82 | 16385 | 2535 | 1.36% |
| 2025-02-07 | 15.57 | 15.60 | -0.01 | -0.06% | 15.40 | 15.83 | 14411 | 2246 | 1.20% |
| 2025-02-06 | 15.41 | 15.61 | 0.19 | 1.23% | 15.31 | 15.68 | 11021 | 1700 | 0.92% |
| 2025-02-05 | 15.38 | 15.42 | 0.02 | 0.13% | 15.32 | 15.88 | 10149 | 1572 | 0.84% |
| 2025-01-27 | 15.04 | 15.40 | 0.43 | 2.87% | 14.74 | 15.59 | 18798 | 2856 | 1.56% |
| 2025-01-24 | 15.02 | 14.97 | -0.10 | -0.66% | 14.90 | 15.14 | 8006 | 1201 | 0.67% |
| 2025-01-23 | 15.15 | 15.07 | -0.03 | -0.20% | 14.98 | 15.24 | 5513 | 832 | 0.46% |
| 2025-01-22 | 14.98 | 15.10 | 0.00 | 0.00% | 14.88 | 15.26 | 6649 | 1001 | 0.55% |
| 2025-01-21 | 14.97 | 15.10 | 0.13 | 0.87% | 14.80 | 15.23 | 8647 | 1297 | 0.72% |
| 2025-01-20 | 15.25 | 14.97 | -0.54 | -3.48% | 14.70 | 15.30 | 17155 | 2564 | 1.43% |
| 2025-01-17 | 14.87 | 15.51 | 0.64 | 4.30% | 14.76 | 15.84 | 17788 | 2745 | 1.48% |
| 2025-01-16 | 14.85 | 14.87 | -0.03 | -0.20% | 14.62 | 15.05 | 6358 | 940 | 0.53% |
| 2025-01-15 | 14.78 | 14.90 | 0.12 | 0.81% | 14.60 | 14.95 | 5356 | 792 | 0.45% |
| 2025-01-14 | 14.51 | 14.78 | 0.38 | 2.64% | 14.36 | 14.82 | 9736 | 1429 | 0.81% |
| 2025-01-13 | 14.50 | 14.40 | -0.20 | -1.37% | 13.91 | 14.50 | 5598 | 796 | 0.47% |
| 2025-01-10 | 15.08 | 14.60 | -0.42 | -2.80% | 14.31 | 15.32 | 8815 | 1307 | 0.73% |
| 2025-01-09 | 14.60 | 15.02 | 0.42 | 2.88% | 14.48 | 15.10 | 8090 | 1195 | 0.67% |
| 2025-01-08 | 14.40 | 14.60 | 0.02 | 0.14% | 14.18 | 14.69 | 7349 | 1064 | 0.61% |
| 2025-01-07 | 14.10 | 14.58 | 0.56 | 3.99% | 14.02 | 14.64 | 8883 | 1272 | 0.74% |
| 2025-01-06 | 14.29 | 14.02 | -0.40 | -2.77% | 13.71 | 14.30 | 8522 | 1194 | 0.71% |
| 2025-01-03 | 14.88 | 14.42 | -0.46 | -3.09% | 14.24 | 14.90 | 7693 | 1118 | 0.64% |
| 2025-01-02 | 15.50 | 14.88 | -0.56 | -3.63% | 14.58 | 15.50 | 11680 | 1749 | 0.97% |
| 2024-12-31 | 14.99 | 15.44 | 0.36 | 2.39% | 14.82 | 15.48 | 14762 | 2239 | 1.23% |
| 2024-12-30 | 14.76 | 15.08 | 0.12 | 0.80% | 14.36 | 15.17 | 12769 | 1903 | 1.06% |
| 2024-12-27 | 14.28 | 14.96 | 0.69 | 4.84% | 14.18 | 14.99 | 15129 | 2202 | 1.26% |
| 2024-12-26 | 14.29 | 14.27 | 0.07 | 0.49% | 14.10 | 14.55 | 11089 | 1579 | 0.92% |