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 | 15.320 | 15.900 | 0.370 | 2.38% | 15.180 | 15.980 | 21950 | 3460 | 4.32% |
| 2025-04-02 | 15.620 | 15.530 | -0.120 | -0.77% | 15.450 | 16.140 | 18023 | 2830 | 3.55% |
| 2025-04-01 | 15.300 | 15.650 | 0.500 | 3.30% | 15.300 | 16.490 | 26865 | 4238 | 5.28% |
| 2025-03-31 | 15.660 | 15.150 | -0.730 | -4.60% | 14.820 | 15.660 | 24433 | 3700 | 4.81% |
| 2025-03-28 | 16.810 | 15.880 | -1.120 | -6.59% | 15.880 | 17.060 | 30181 | 4931 | 5.94% |
| 2025-03-27 | 17.010 | 17.000 | -0.130 | -0.76% | 16.540 | 17.150 | 21937 | 3694 | 4.32% |
| 2025-03-26 | 17.340 | 17.130 | -0.540 | -3.06% | 16.900 | 17.500 | 38787 | 6655 | 7.63% |
| 2025-03-25 | 16.280 | 17.670 | 1.580 | 9.82% | 16.110 | 18.360 | 73445 | 12913 | 14.45% |
| 2025-03-24 | 16.490 | 16.090 | -0.300 | -1.83% | 15.280 | 16.490 | 29895 | 4721 | 5.88% |
| 2025-03-21 | 16.570 | 16.390 | -0.660 | -3.87% | 15.960 | 17.000 | 38600 | 6357 | 7.59% |
| 2025-03-20 | 17.830 | 17.050 | -0.780 | -4.37% | 17.050 | 18.450 | 49523 | 8723 | 9.74% |
| 2025-03-19 | 19.880 | 17.830 | -2.070 | -10.40% | 17.530 | 19.880 | 62945 | 11722 | 12.38% |
| 2025-03-18 | 20.400 | 19.900 | -0.600 | -2.93% | 19.380 | 20.660 | 56225 | 11203 | 11.06% |
| 2025-03-17 | 19.610 | 20.500 | 0.710 | 3.59% | 19.220 | 20.540 | 80616 | 16083 | 15.86% |
| 2025-03-14 | 18.660 | 19.790 | 0.800 | 4.21% | 18.360 | 20.670 | 96341 | 18565 | 18.95% |
| 2025-03-13 | 17.610 | 18.990 | 1.140 | 6.39% | 17.460 | 19.240 | 93697 | 17200 | 18.43% |
| 2025-03-12 | 18.030 | 17.850 | -0.310 | -1.71% | 17.660 | 18.300 | 53139 | 9488 | 10.45% |
| 2025-03-11 | 17.000 | 18.160 | 0.860 | 4.97% | 16.620 | 18.700 | 71471 | 12692 | 14.06% |
| 2025-03-10 | 17.380 | 17.300 | -0.260 | -1.48% | 16.880 | 18.280 | 51460 | 8857 | 10.12% |
| 2025-03-07 | 16.510 | 17.560 | 0.760 | 4.52% | 16.510 | 17.990 | 80651 | 13986 | 15.86% |
| 2025-03-06 | 17.000 | 16.800 | -0.620 | -3.56% | 16.500 | 17.420 | 79070 | 13343 | 15.55% |
| 2025-03-05 | 18.000 | 17.420 | 0.420 | 2.47% | 16.400 | 19.880 | 117707 | 21041 | 23.15% |
| 2025-03-04 | 15.520 | 17.000 | 1.570 | 10.17% | 15.230 | 17.500 | 98271 | 16356 | 19.33% |
| 2025-03-03 | 15.000 | 15.430 | 0.790 | 5.40% | 14.680 | 15.750 | 51304 | 7864 | 10.09% |
| 2025-02-28 | 14.630 | 14.640 | -0.150 | -1.01% | 14.480 | 15.480 | 36878 | 5545 | 7.25% |
| 2025-02-27 | 15.440 | 14.790 | -0.090 | -0.60% | 14.500 | 15.600 | 27581 | 4136 | 5.43% |
| 2025-02-26 | 14.540 | 14.880 | 0.420 | 2.90% | 14.300 | 14.990 | 20337 | 2998 | 4.00% |
| 2025-02-25 | 14.640 | 14.460 | -0.410 | -2.76% | 14.280 | 14.830 | 18359 | 2662 | 3.61% |
| 2025-02-24 | 15.220 | 14.870 | -0.330 | -2.17% | 14.680 | 15.420 | 26233 | 3941 | 5.16% |
| 2025-02-21 | 14.900 | 15.200 | 0.090 | 0.60% | 14.600 | 15.370 | 39238 | 5917 | 7.72% |
| 2025-02-20 | 14.580 | 15.110 | 0.720 | 5.00% | 14.230 | 15.390 | 50433 | 7536 | 9.92% |
| 2025-02-19 | 13.900 | 14.390 | 0.610 | 4.43% | 13.670 | 14.390 | 24450 | 3463 | 4.81% |
| 2025-02-18 | 14.470 | 13.780 | -0.720 | -4.97% | 13.660 | 14.590 | 23511 | 3333 | 4.62% |
| 2025-02-17 | 14.210 | 14.500 | 0.420 | 2.98% | 14.010 | 14.660 | 21036 | 3030 | 4.14% |
| 2025-02-14 | 14.270 | 14.080 | -0.200 | -1.40% | 13.660 | 14.400 | 24191 | 3414 | 4.76% |
| 2025-02-13 | 15.570 | 14.280 | -0.960 | -6.30% | 14.140 | 15.570 | 35700 | 5267 | 7.02% |
| 2025-02-12 | 14.520 | 15.240 | 0.590 | 4.03% | 14.520 | 15.510 | 42084 | 6355 | 8.28% |
| 2025-02-11 | 14.100 | 14.650 | 0.450 | 3.17% | 14.100 | 15.170 | 53905 | 7924 | 10.60% |
| 2025-02-10 | 14.290 | 14.200 | 0.500 | 3.65% | 13.750 | 14.290 | 32307 | 4525 | 6.36% |
| 2025-02-07 | 13.140 | 13.700 | 0.560 | 4.26% | 13.030 | 14.170 | 45774 | 6215 | 9.00% |
| 2025-02-06 | 12.270 | 13.140 | 1.000 | 8.24% | 12.020 | 13.190 | 33908 | 4281 | 6.67% |
| 2025-02-05 | 12.270 | 12.140 | -0.020 | -0.16% | 12.070 | 12.450 | 11109 | 1359 | 2.19% |
| 2025-01-27 | 12.980 | 12.160 | -0.520 | -4.10% | 12.160 | 12.980 | 7496 | 941 | 1.47% |
| 2025-01-24 | 12.510 | 12.680 | 0.100 | 0.79% | 12.220 | 12.880 | 10988 | 1390 | 2.16% |
| 2025-01-23 | 12.550 | 12.580 | 0.280 | 2.28% | 12.440 | 13.190 | 21863 | 2809 | 4.30% |
| 2025-01-22 | 12.880 | 12.300 | -0.470 | -3.68% | 12.260 | 12.890 | 9713 | 1215 | 1.91% |
| 2025-01-21 | 12.900 | 12.770 | 0.070 | 0.55% | 12.600 | 12.970 | 7774 | 991 | 1.53% |
| 2025-01-20 | 12.890 | 12.700 | -0.070 | -0.55% | 12.630 | 13.170 | 9799 | 1258 | 1.93% |
| 2025-01-17 | 13.050 | 12.770 | -0.230 | -1.77% | 12.660 | 13.050 | 12658 | 1622 | 2.49% |
| 2025-01-16 | 13.200 | 13.000 | 0.100 | 0.78% | 12.700 | 13.390 | 19371 | 2538 | 3.81% |
| 2025-01-15 | 12.880 | 12.900 | 0.060 | 0.47% | 12.670 | 13.470 | 29032 | 3806 | 5.71% |
| 2025-01-14 | 11.580 | 12.840 | 1.350 | 11.75% | 11.540 | 12.970 | 26507 | 3260 | 5.21% |
| 2025-01-13 | 11.770 | 11.490 | -0.530 | -4.41% | 11.390 | 11.950 | 14158 | 1639 | 2.79% |
| 2025-01-10 | 12.710 | 12.020 | -0.720 | -5.65% | 12.020 | 12.920 | 19937 | 2486 | 3.92% |
| 2025-01-09 | 12.140 | 12.740 | 0.490 | 4.00% | 12.050 | 12.950 | 28834 | 3644 | 5.67% |
| 2025-01-08 | 12.450 | 12.250 | -0.080 | -0.65% | 11.750 | 12.450 | 21170 | 2565 | 4.16% |
| 2025-01-07 | 12.000 | 12.330 | 0.350 | 2.92% | 11.710 | 12.350 | 21135 | 2551 | 4.16% |
| 2025-01-06 | 12.770 | 11.980 | -0.740 | -5.82% | 11.660 | 12.900 | 22714 | 2785 | 4.47% |
| 2025-01-03 | 13.160 | 12.720 | -0.280 | -2.15% | 12.580 | 13.290 | 19700 | 2535 | 3.88% |
| 2025-01-02 | 13.290 | 13.000 | -0.280 | -2.11% | 12.590 | 13.520 | 24121 | 3158 | 4.78% |
| 2024-12-31 | 13.490 | 13.280 | -0.350 | -2.57% | 13.010 | 14.300 | 32057 | 4346 | 6.35% |
| 2024-12-30 | 13.000 | 13.630 | -1.370 | -9.13% | 13.000 | 14.470 | 45379 | 6299 | 8.99% |
| 2024-12-27 | 16.390 | 15.000 | 0.540 | 3.73% | 15.000 | 17.300 | 72700 | 11883 | 14.40% |
| 2024-12-26 | 14.300 | 14.460 | 0.110 | 0.77% | 14.100 | 14.700 | 19453 | 2808 | 3.85% |