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 | 15.520 | 15.850 | 0.320 | 2.06% | 15.420 | 16.250 | 35866 | 5708 | 4.33% |
| 2025-04-02 | 15.540 | 15.530 | -0.240 | -1.52% | 15.390 | 15.850 | 23705 | 3704 | 2.86% |
| 2025-04-01 | 14.810 | 15.770 | 1.060 | 7.21% | 14.800 | 15.830 | 41121 | 6312 | 4.97% |
| 2025-03-31 | 15.220 | 14.710 | -0.550 | -3.60% | 14.420 | 15.230 | 36492 | 5372 | 4.41% |
| 2025-03-28 | 15.880 | 15.260 | -0.940 | -5.80% | 15.200 | 15.970 | 51763 | 8072 | 6.25% |
| 2025-03-27 | 16.460 | 16.200 | -0.610 | -3.63% | 16.160 | 17.340 | 76871 | 12907 | 9.29% |
| 2025-03-26 | 17.290 | 16.810 | -0.570 | -3.28% | 16.400 | 17.300 | 84543 | 14191 | 10.21% |
| 2025-03-25 | 16.000 | 17.380 | 0.970 | 5.91% | 15.860 | 18.800 | 124713 | 21944 | 15.07% |
| 2025-03-24 | 15.910 | 16.410 | 0.880 | 5.67% | 15.370 | 16.610 | 71104 | 11380 | 8.59% |
| 2025-03-21 | 14.720 | 15.530 | 0.770 | 5.22% | 14.700 | 16.390 | 89273 | 13957 | 10.78% |
| 2025-03-20 | 15.150 | 14.760 | -0.360 | -2.38% | 14.760 | 15.750 | 43031 | 6545 | 5.20% |
| 2025-03-19 | 16.370 | 15.120 | -1.310 | -7.97% | 15.010 | 16.370 | 61137 | 9561 | 7.39% |
| 2025-03-18 | 16.860 | 16.430 | -0.460 | -2.72% | 15.970 | 16.980 | 62160 | 10237 | 7.51% |
| 2025-03-17 | 16.300 | 16.890 | 0.420 | 2.55% | 16.300 | 17.120 | 73989 | 12333 | 8.94% |
| 2025-03-14 | 16.880 | 16.470 | -0.670 | -3.91% | 16.130 | 17.280 | 98151 | 16290 | 11.86% |
| 2025-03-13 | 15.410 | 17.140 | 1.730 | 11.23% | 15.050 | 17.200 | 102722 | 16525 | 12.41% |
| 2025-03-12 | 15.970 | 15.410 | -0.140 | -0.90% | 15.280 | 15.970 | 64324 | 10037 | 7.77% |
| 2025-03-11 | 14.650 | 15.550 | 0.670 | 4.50% | 14.560 | 15.790 | 78676 | 12053 | 9.50% |
| 2025-03-10 | 14.290 | 14.880 | 0.950 | 6.82% | 14.000 | 15.200 | 58620 | 8590 | 7.08% |
| 2025-03-07 | 13.850 | 13.930 | 0.190 | 1.38% | 13.640 | 14.380 | 42005 | 5904 | 5.07% |
| 2025-03-06 | 14.150 | 13.740 | -0.170 | -1.22% | 13.540 | 14.260 | 44446 | 6139 | 5.37% |
| 2025-03-05 | 13.800 | 13.910 | 0.160 | 1.16% | 13.430 | 14.180 | 44687 | 6180 | 5.40% |
| 2025-03-04 | 13.000 | 13.750 | 0.750 | 5.77% | 12.810 | 13.800 | 49174 | 6583 | 5.94% |
| 2025-03-03 | 12.680 | 13.000 | 0.420 | 3.34% | 12.680 | 13.150 | 41211 | 5327 | 4.98% |
| 2025-02-28 | 12.950 | 12.580 | -0.160 | -1.26% | 12.510 | 13.190 | 46878 | 6021 | 5.66% |
| 2025-02-27 | 12.610 | 12.740 | 0.560 | 4.60% | 12.350 | 12.800 | 64388 | 8112 | 7.78% |
| 2025-02-26 | 12.120 | 12.180 | 0.150 | 1.25% | 12.060 | 12.260 | 23719 | 2884 | 2.87% |
| 2025-02-25 | 12.270 | 12.030 | -0.230 | -1.88% | 11.960 | 12.280 | 21094 | 2553 | 2.55% |
| 2025-02-24 | 12.300 | 12.260 | -0.040 | -0.33% | 12.110 | 12.500 | 21016 | 2589 | 2.54% |
| 2025-02-21 | 12.150 | 12.300 | -0.020 | -0.16% | 12.000 | 12.350 | 35841 | 4371 | 4.33% |
| 2025-02-20 | 11.900 | 12.320 | 0.470 | 3.97% | 11.600 | 12.590 | 45943 | 5604 | 5.55% |
| 2025-02-19 | 11.500 | 11.850 | 0.270 | 2.33% | 11.350 | 11.910 | 19984 | 2338 | 2.41% |
| 2025-02-18 | 12.000 | 11.580 | -0.440 | -3.66% | 11.500 | 12.080 | 18232 | 2153 | 2.20% |
| 2025-02-17 | 11.930 | 12.020 | 0.100 | 0.84% | 11.830 | 12.220 | 16645 | 2000 | 2.01% |
| 2025-02-14 | 12.060 | 11.920 | -0.120 | -1.00% | 11.850 | 12.160 | 17884 | 2145 | 2.16% |
| 2025-02-13 | 12.500 | 12.040 | -0.450 | -3.60% | 12.030 | 12.780 | 18916 | 2347 | 2.29% |
| 2025-02-12 | 12.390 | 12.490 | -0.010 | -0.08% | 12.200 | 12.610 | 25512 | 3163 | 3.08% |
| 2025-02-11 | 12.200 | 12.500 | 0.340 | 2.80% | 11.950 | 12.640 | 37825 | 4668 | 4.57% |
| 2025-02-10 | 12.430 | 12.160 | 0.080 | 0.66% | 11.880 | 12.430 | 23744 | 2869 | 2.87% |
| 2025-02-07 | 11.530 | 12.080 | 0.480 | 4.14% | 11.500 | 12.200 | 37244 | 4430 | 4.50% |
| 2025-02-06 | 11.050 | 11.600 | 0.440 | 3.94% | 11.050 | 11.650 | 24012 | 2731 | 2.90% |
| 2025-02-05 | 11.130 | 11.160 | -0.080 | -0.71% | 11.050 | 11.360 | 18961 | 2120 | 2.29% |
| 2025-01-27 | 11.560 | 11.240 | -0.540 | -4.58% | 11.200 | 11.720 | 32469 | 3695 | 3.92% |
| 2025-01-24 | 11.080 | 11.780 | 1.200 | 11.34% | 10.550 | 12.260 | 69242 | 7941 | 8.36% |
| 2025-01-23 | 10.710 | 10.580 | 0.020 | 0.19% | 10.530 | 11.050 | 17838 | 1920 | 2.15% |
| 2025-01-22 | 10.990 | 10.560 | -0.480 | -4.35% | 10.500 | 11.010 | 14960 | 1607 | 1.81% |
| 2025-01-21 | 11.080 | 11.040 | 0.100 | 0.91% | 10.950 | 11.220 | 16172 | 1787 | 1.95% |
| 2025-01-20 | 11.000 | 10.940 | 0.020 | 0.18% | 10.910 | 11.270 | 13299 | 1471 | 1.61% |
| 2025-01-17 | 11.070 | 10.920 | -0.090 | -0.82% | 10.830 | 11.070 | 10229 | 1120 | 1.24% |
| 2025-01-16 | 11.190 | 11.010 | 0.070 | 0.64% | 10.910 | 11.310 | 16613 | 1846 | 2.01% |
| 2025-01-15 | 10.990 | 10.940 | -0.030 | -0.27% | 10.860 | 11.350 | 27065 | 2992 | 3.27% |
| 2025-01-14 | 10.240 | 10.970 | 0.830 | 8.19% | 10.200 | 10.970 | 23855 | 2552 | 2.88% |
| 2025-01-13 | 10.540 | 10.140 | -0.340 | -3.24% | 10.080 | 10.540 | 8328 | 851 | 1.01% |
| 2025-01-10 | 10.920 | 10.480 | -0.440 | -4.03% | 10.430 | 11.000 | 13601 | 1458 | 1.64% |
| 2025-01-09 | 10.810 | 10.920 | 0.170 | 1.58% | 10.680 | 11.100 | 17021 | 1861 | 2.06% |
| 2025-01-08 | 10.680 | 10.750 | 0.070 | 0.66% | 10.250 | 10.820 | 18570 | 1959 | 2.24% |
| 2025-01-07 | 10.500 | 10.680 | 0.200 | 1.91% | 10.340 | 10.700 | 17132 | 1806 | 2.07% |
| 2025-01-06 | 10.210 | 10.480 | 0.300 | 2.95% | 10.050 | 10.560 | 15872 | 1646 | 1.92% |
| 2025-01-03 | 10.190 | 10.180 | 0.050 | 0.49% | 10.030 | 10.470 | 16916 | 1732 | 2.04% |
| 2025-01-02 | 10.260 | 10.130 | -0.070 | -0.69% | 9.960 | 10.400 | 13745 | 1399 | 2.01% |
| 2024-12-31 | 10.230 | 10.200 | -0.030 | -0.29% | 10.110 | 10.560 | 13935 | 1439 | 2.04% |
| 2024-12-30 | 10.910 | 10.230 | -0.570 | -5.28% | 10.150 | 10.910 | 17111 | 1783 | 2.51% |
| 2024-12-27 | 10.860 | 10.800 | -0.070 | -0.64% | 10.750 | 11.080 | 14527 | 1584 | 2.13% |
| 2024-12-26 | 11.100 | 10.870 | -0.090 | -0.82% | 10.870 | 11.200 | 15176 | 1671 | 2.22% |
| 2024-12-25 | 11.490 | 10.960 | -0.520 | -4.53% | 10.950 | 11.590 | 23519 | 2624 | 3.45% |