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 | 16.20 | 16.40 | -0.24 | -1.44% | 15.91 | 16.75 | 58122 | 9469 | 2.59% |
| 2025-04-02 | 16.10 | 16.64 | 0.50 | 3.10% | 16.08 | 16.92 | 63404 | 10553 | 2.83% |
| 2025-04-01 | 16.30 | 16.14 | -0.11 | -0.68% | 16.11 | 16.60 | 42362 | 6913 | 1.89% |
| 2025-03-31 | 16.64 | 16.25 | -0.59 | -3.50% | 15.70 | 16.79 | 82336 | 13222 | 3.67% |
| 2025-03-28 | 17.80 | 16.84 | -0.88 | -4.97% | 16.76 | 17.80 | 77314 | 13219 | 3.45% |
| 2025-03-27 | 17.88 | 17.72 | -0.06 | -0.34% | 17.40 | 18.12 | 70635 | 12542 | 3.15% |
| 2025-03-26 | 16.86 | 17.78 | 0.88 | 5.21% | 16.70 | 18.77 | 118247 | 21187 | 5.28% |
| 2025-03-25 | 17.58 | 16.90 | -0.63 | -3.59% | 16.74 | 17.72 | 80975 | 13878 | 3.61% |
| 2025-03-24 | 18.18 | 17.53 | -0.67 | -3.68% | 16.90 | 18.21 | 110546 | 19255 | 4.93% |
| 2025-03-21 | 18.80 | 18.20 | -0.66 | -3.50% | 17.82 | 18.95 | 128872 | 23726 | 5.75% |
| 2025-03-20 | 17.80 | 18.86 | 1.36 | 7.77% | 17.58 | 19.29 | 197831 | 36731 | 8.83% |
| 2025-03-19 | 18.00 | 17.50 | -0.74 | -4.06% | 17.45 | 18.00 | 133820 | 23654 | 5.97% |
| 2025-03-18 | 15.93 | 18.24 | 2.43 | 15.37% | 15.93 | 18.25 | 213175 | 36592 | 9.51% |
| 2025-03-17 | 15.66 | 15.81 | 0.12 | 0.76% | 15.44 | 15.93 | 44284 | 6944 | 1.98% |
| 2025-03-14 | 15.38 | 15.69 | 0.31 | 2.02% | 15.25 | 15.73 | 42221 | 6558 | 1.88% |
| 2025-03-13 | 15.90 | 15.38 | -0.55 | -3.45% | 15.14 | 15.96 | 69046 | 10640 | 3.08% |
| 2025-03-12 | 16.12 | 15.93 | -0.15 | -0.93% | 15.83 | 16.12 | 43429 | 6923 | 1.94% |
| 2025-03-11 | 16.00 | 16.08 | 0.00 | 0.00% | 15.80 | 16.44 | 59024 | 9490 | 2.63% |
| 2025-03-10 | 16.58 | 16.08 | -0.35 | -2.13% | 15.97 | 16.66 | 65204 | 10547 | 2.91% |
| 2025-03-07 | 16.60 | 16.43 | -0.14 | -0.84% | 16.31 | 17.06 | 90400 | 15102 | 4.03% |
| 2025-03-06 | 16.44 | 16.57 | 0.00 | 0.00% | 16.37 | 16.91 | 102495 | 16977 | 4.57% |
| 2025-03-05 | 16.29 | 16.57 | 0.37 | 2.28% | 16.09 | 16.64 | 96360 | 15794 | 4.30% |
| 2025-03-04 | 15.87 | 16.20 | 0.62 | 3.98% | 15.72 | 16.66 | 97882 | 15799 | 4.37% |
| 2025-03-03 | 16.01 | 15.58 | -0.06 | -0.38% | 15.52 | 16.13 | 86167 | 13597 | 3.84% |
| 2025-02-28 | 17.10 | 15.64 | -1.01 | -6.07% | 15.54 | 17.43 | 153309 | 24721 | 6.84% |
| 2025-02-27 | 17.09 | 16.65 | -0.44 | -2.57% | 16.35 | 17.28 | 130496 | 21857 | 5.82% |
| 2025-02-26 | 17.16 | 17.09 | -0.47 | -2.68% | 16.87 | 18.39 | 225196 | 39493 | 10.05% |
| 2025-02-25 | 15.80 | 17.56 | 1.11 | 6.75% | 15.77 | 17.74 | 279012 | 47311 | 12.45% |
| 2025-02-24 | 15.10 | 16.45 | 1.76 | 11.98% | 15.10 | 17.17 | 249990 | 40973 | 11.16% |
| 2025-02-21 | 14.95 | 14.69 | -0.27 | -1.80% | 14.60 | 15.03 | 83206 | 12261 | 3.71% |
| 2025-02-20 | 15.16 | 14.96 | 0.18 | 1.22% | 14.90 | 15.42 | 149045 | 22589 | 6.65% |
| 2025-02-19 | 14.02 | 14.78 | 0.74 | 5.27% | 13.98 | 14.95 | 144152 | 21064 | 6.43% |
| 2025-02-18 | 14.35 | 14.04 | -0.24 | -1.68% | 13.97 | 14.81 | 76826 | 11000 | 3.43% |
| 2025-02-17 | 13.50 | 14.28 | 0.78 | 5.78% | 13.39 | 14.29 | 94112 | 13206 | 4.20% |
| 2025-02-14 | 13.73 | 13.50 | -0.23 | -1.68% | 13.41 | 13.81 | 40960 | 5552 | 1.83% |
| 2025-02-13 | 14.00 | 13.73 | -0.28 | -2.00% | 13.52 | 14.13 | 51208 | 7062 | 2.28% |
| 2025-02-12 | 13.98 | 14.01 | 0.24 | 1.74% | 13.76 | 14.45 | 76441 | 10749 | 3.41% |
| 2025-02-11 | 13.26 | 13.77 | 0.61 | 4.64% | 13.24 | 14.28 | 96310 | 13277 | 4.30% |
| 2025-02-10 | 13.37 | 13.16 | -0.12 | -0.90% | 13.11 | 13.43 | 35850 | 4740 | 1.60% |
| 2025-02-07 | 13.07 | 13.28 | 0.34 | 2.63% | 13.00 | 13.54 | 58606 | 7801 | 2.62% |
| 2025-02-06 | 12.68 | 12.94 | 0.22 | 1.73% | 12.67 | 12.94 | 27996 | 3591 | 1.25% |
| 2025-02-05 | 12.75 | 12.72 | 0.12 | 0.95% | 12.67 | 12.93 | 22652 | 2893 | 1.01% |
| 2025-01-27 | 12.85 | 12.60 | -0.25 | -1.95% | 12.57 | 12.86 | 12822 | 1626 | 0.57% |
| 2025-01-24 | 12.68 | 12.85 | 0.15 | 1.18% | 12.65 | 12.85 | 15489 | 1971 | 0.69% |
| 2025-01-23 | 12.93 | 12.70 | -0.08 | -0.63% | 12.70 | 13.03 | 19329 | 2485 | 0.86% |
| 2025-01-22 | 12.82 | 12.78 | -0.07 | -0.54% | 12.69 | 12.95 | 16821 | 2156 | 0.75% |
| 2025-01-21 | 12.65 | 12.85 | 0.09 | 0.71% | 12.52 | 12.86 | 21030 | 2671 | 0.94% |
| 2025-01-20 | 12.69 | 12.76 | 0.25 | 2.00% | 12.68 | 13.06 | 24668 | 3167 | 1.10% |
| 2025-01-17 | 12.60 | 12.51 | -0.07 | -0.56% | 12.29 | 12.60 | 19802 | 2465 | 0.88% |
| 2025-01-16 | 12.50 | 12.58 | 0.08 | 0.64% | 12.49 | 13.10 | 33399 | 4271 | 1.49% |
| 2025-01-15 | 12.62 | 12.50 | 0.12 | 0.97% | 12.44 | 12.99 | 37439 | 4764 | 1.67% |
| 2025-01-14 | 11.80 | 12.38 | 0.81 | 7.00% | 11.60 | 12.45 | 26857 | 3258 | 1.20% |
| 2025-01-13 | 11.48 | 11.57 | 0.16 | 1.40% | 11.35 | 11.69 | 10226 | 1181 | 0.46% |
| 2025-01-10 | 11.70 | 11.41 | -0.27 | -2.31% | 11.37 | 11.90 | 14369 | 1676 | 0.64% |
| 2025-01-09 | 11.64 | 11.68 | 0.12 | 1.04% | 11.59 | 11.77 | 12776 | 1494 | 0.57% |
| 2025-01-08 | 11.86 | 11.56 | -0.39 | -3.26% | 11.34 | 11.95 | 22270 | 2584 | 0.99% |
| 2025-01-07 | 11.82 | 11.95 | 0.13 | 1.10% | 11.70 | 11.98 | 12272 | 1455 | 0.55% |
| 2025-01-06 | 11.87 | 11.82 | -0.05 | -0.42% | 11.64 | 12.05 | 17195 | 2037 | 0.77% |
| 2025-01-03 | 12.36 | 11.87 | -0.48 | -3.89% | 11.85 | 12.37 | 24858 | 3001 | 1.11% |
| 2025-01-02 | 12.78 | 12.35 | -0.40 | -3.14% | 12.23 | 12.79 | 21603 | 2702 | 1.00% |
| 2024-12-31 | 13.15 | 12.75 | -0.35 | -2.67% | 12.66 | 13.15 | 18784 | 2420 | 0.87% |
| 2024-12-30 | 13.27 | 13.10 | -0.12 | -0.91% | 13.05 | 13.28 | 11649 | 1533 | 0.54% |
| 2024-12-27 | 13.12 | 13.22 | 0.22 | 1.69% | 13.04 | 13.30 | 15266 | 2016 | 0.71% |
| 2024-12-26 | 12.95 | 13.00 | 0.17 | 1.33% | 12.79 | 13.06 | 14335 | 1860 | 0.66% |