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 | 15.200 | 15.910 | 0.110 | 0.70% | 15.110 | 16.000 | 23491 | 3681 | 8.35% |
| 2025-04-02 | 15.690 | 15.800 | 0.230 | 1.48% | 15.400 | 16.380 | 24220 | 3865 | 8.61% |
| 2025-04-01 | 15.570 | 15.570 | -0.010 | -0.06% | 15.360 | 15.950 | 16294 | 2552 | 5.79% |
| 2025-03-31 | 15.530 | 15.580 | 0.010 | 0.06% | 14.650 | 15.770 | 24916 | 3785 | 8.86% |
| 2025-03-28 | 16.740 | 15.570 | -1.170 | -6.99% | 15.500 | 16.740 | 27257 | 4363 | 9.69% |
| 2025-03-27 | 16.990 | 16.740 | -0.030 | -0.18% | 16.360 | 17.080 | 20155 | 3374 | 7.17% |
| 2025-03-26 | 16.880 | 16.770 | -0.340 | -1.99% | 16.330 | 17.040 | 27614 | 4608 | 9.82% |
| 2025-03-25 | 16.500 | 17.110 | 0.320 | 1.91% | 16.070 | 17.180 | 41406 | 6884 | 14.72% |
| 2025-03-24 | 15.500 | 16.790 | 1.440 | 9.38% | 15.340 | 17.200 | 54792 | 8958 | 19.48% |
| 2025-03-21 | 16.080 | 15.350 | -0.930 | -5.71% | 15.160 | 16.440 | 30471 | 4748 | 10.83% |
| 2025-03-20 | 16.830 | 16.280 | -0.510 | -3.04% | 16.220 | 17.280 | 34287 | 5767 | 12.19% |
| 2025-03-19 | 18.420 | 16.790 | -2.610 | -13.45% | 16.410 | 18.800 | 60800 | 10762 | 21.62% |
| 2025-03-18 | 23.030 | 19.400 | 0.090 | 0.47% | 19.290 | 24.800 | 74450 | 15840 | 26.47% |
| 2025-03-17 | 17.990 | 19.310 | 1.570 | 8.85% | 17.700 | 19.670 | 52454 | 9685 | 18.65% |
| 2025-03-14 | 16.520 | 17.740 | 1.060 | 6.35% | 16.510 | 17.950 | 37689 | 6581 | 13.40% |
| 2025-03-13 | 16.600 | 16.680 | -0.030 | -0.18% | 16.160 | 17.300 | 25327 | 4247 | 9.01% |
| 2025-03-12 | 17.900 | 16.710 | -0.380 | -2.22% | 16.630 | 18.030 | 34598 | 5974 | 12.30% |
| 2025-03-11 | 16.310 | 17.090 | 0.570 | 3.45% | 16.150 | 17.180 | 26224 | 4404 | 9.32% |
| 2025-03-10 | 15.980 | 16.520 | 0.580 | 3.64% | 15.800 | 16.590 | 20270 | 3309 | 7.21% |
| 2025-03-07 | 15.850 | 15.940 | 0.100 | 0.63% | 15.700 | 16.280 | 15528 | 2488 | 5.52% |
| 2025-03-06 | 16.340 | 15.840 | -0.580 | -3.53% | 15.600 | 16.510 | 22594 | 3605 | 8.03% |
| 2025-03-05 | 16.140 | 16.420 | 0.440 | 2.75% | 15.630 | 16.650 | 29541 | 4807 | 10.50% |
| 2025-03-04 | 15.290 | 15.980 | 0.600 | 3.90% | 15.180 | 16.140 | 21824 | 3451 | 7.76% |
| 2025-03-03 | 14.980 | 15.380 | 0.430 | 2.88% | 14.710 | 15.500 | 15740 | 2398 | 5.60% |
| 2025-02-28 | 15.400 | 14.950 | -0.450 | -2.92% | 14.630 | 15.670 | 14017 | 2124 | 4.98% |
| 2025-02-27 | 15.130 | 15.400 | 0.410 | 2.74% | 14.800 | 15.400 | 18075 | 2733 | 6.43% |
| 2025-02-26 | 14.890 | 14.990 | 0.300 | 2.04% | 14.760 | 15.090 | 10395 | 1551 | 3.88% |
| 2025-02-25 | 15.110 | 14.690 | -0.620 | -4.05% | 14.680 | 15.110 | 17711 | 2630 | 6.61% |
| 2025-02-24 | 15.340 | 15.310 | 0.020 | 0.13% | 15.110 | 15.510 | 14361 | 2195 | 5.36% |
| 2025-02-21 | 15.340 | 15.290 | -0.060 | -0.39% | 15.000 | 15.490 | 16361 | 2497 | 6.10% |
| 2025-02-20 | 15.030 | 15.350 | 0.230 | 1.52% | 14.910 | 15.690 | 23547 | 3598 | 8.78% |
| 2025-02-19 | 14.800 | 15.120 | 0.310 | 2.09% | 14.420 | 15.190 | 26188 | 3890 | 9.77% |
| 2025-02-18 | 17.000 | 14.810 | -0.480 | -3.14% | 14.380 | 17.000 | 39064 | 6167 | 14.57% |
| 2025-02-17 | 14.800 | 15.290 | 0.480 | 3.24% | 14.650 | 15.290 | 18900 | 2843 | 7.05% |
| 2025-02-14 | 14.680 | 14.810 | -0.040 | -0.27% | 14.250 | 14.960 | 18748 | 2755 | 6.99% |
| 2025-02-13 | 14.800 | 14.850 | -0.370 | -2.43% | 14.540 | 15.360 | 29973 | 4478 | 11.18% |
| 2025-02-12 | 15.600 | 15.220 | 0.070 | 0.46% | 15.140 | 16.500 | 44259 | 6948 | 16.51% |
| 2025-02-11 | 14.250 | 15.150 | 0.900 | 6.32% | 14.040 | 15.170 | 39766 | 5864 | 14.83% |
| 2025-02-10 | 14.000 | 14.250 | 0.260 | 1.86% | 13.690 | 14.280 | 28823 | 4034 | 10.75% |
| 2025-02-07 | 13.500 | 13.990 | 0.660 | 4.95% | 13.340 | 14.300 | 39803 | 5548 | 14.85% |
| 2025-02-06 | 12.610 | 13.330 | 0.820 | 6.55% | 12.220 | 13.400 | 21481 | 2752 | 8.01% |
| 2025-02-05 | 12.830 | 12.510 | -0.210 | -1.65% | 12.440 | 12.850 | 9357 | 1177 | 3.49% |
| 2025-01-27 | 13.480 | 12.720 | -0.160 | -1.24% | 12.700 | 13.480 | 12210 | 1580 | 4.55% |
| 2025-01-24 | 12.700 | 12.880 | 0.290 | 2.30% | 12.440 | 12.950 | 11906 | 1517 | 4.44% |
| 2025-01-23 | 12.890 | 12.590 | -0.030 | -0.24% | 12.510 | 13.200 | 13462 | 1726 | 5.02% |
| 2025-01-22 | 13.010 | 12.620 | -0.490 | -3.74% | 12.510 | 13.110 | 11535 | 1467 | 4.30% |
| 2025-01-21 | 13.620 | 13.110 | -0.440 | -3.25% | 13.050 | 13.710 | 20015 | 2655 | 7.47% |
| 2025-01-20 | 13.600 | 13.550 | -0.240 | -1.74% | 13.400 | 14.000 | 20498 | 2800 | 7.65% |
| 2025-01-17 | 14.670 | 13.790 | 0.080 | 0.58% | 13.720 | 14.670 | 35411 | 5007 | 13.21% |
| 2025-01-16 | 13.400 | 13.710 | 0.560 | 4.26% | 13.100 | 13.930 | 27308 | 3678 | 10.19% |
| 2025-01-15 | 13.040 | 13.150 | 0.110 | 0.84% | 12.810 | 13.700 | 23306 | 3110 | 8.69% |
| 2025-01-14 | 12.300 | 13.040 | 1.090 | 9.12% | 12.020 | 13.100 | 21126 | 2666 | 7.88% |
| 2025-01-13 | 12.210 | 11.950 | -0.320 | -2.61% | 11.900 | 12.240 | 8022 | 965 | 2.99% |
| 2025-01-10 | 12.990 | 12.270 | -0.890 | -6.76% | 12.260 | 13.370 | 12107 | 1552 | 4.52% |
| 2025-01-09 | 12.990 | 13.160 | 0.100 | 0.77% | 12.820 | 13.500 | 18235 | 2404 | 6.80% |
| 2025-01-08 | 12.780 | 13.060 | 0.150 | 1.16% | 12.490 | 13.120 | 15766 | 2022 | 5.88% |
| 2025-01-07 | 12.690 | 12.910 | 0.300 | 2.38% | 12.250 | 12.970 | 12717 | 1605 | 4.74% |
| 2025-01-06 | 13.000 | 12.610 | -0.450 | -3.45% | 12.500 | 13.200 | 18691 | 2388 | 6.97% |
| 2025-01-03 | 12.350 | 13.060 | 0.640 | 5.15% | 12.100 | 13.150 | 23426 | 2936 | 8.74% |
| 2025-01-02 | 12.080 | 12.420 | 0.220 | 1.80% | 12.050 | 12.700 | 17301 | 2151 | 7.35% |
| 2024-12-31 | 12.170 | 12.200 | 0.080 | 0.66% | 12.050 | 13.140 | 22616 | 2850 | 9.61% |
| 2024-12-30 | 12.500 | 12.120 | -0.380 | -3.04% | 11.970 | 12.500 | 15964 | 1949 | 6.79% |
| 2024-12-27 | 12.530 | 12.500 | -0.030 | -0.24% | 12.400 | 12.850 | 14442 | 1818 | 6.14% |
| 2024-12-26 | 12.800 | 12.530 | -0.120 | -0.95% | 12.470 | 13.080 | 19281 | 2456 | 8.20% |
| 2024-12-25 | 13.770 | 12.650 | -1.290 | -9.25% | 12.600 | 13.910 | 23732 | 3107 | 10.09% |