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 | 15.42 | 15.40 | -0.14 | -0.90% | 15.36 | 15.88 | 64226 | 10018 | 1.29% |
| 2025-04-02 | 15.95 | 15.54 | -0.53 | -3.30% | 15.50 | 16.01 | 76792 | 12052 | 1.54% |
| 2025-04-01 | 15.65 | 16.07 | 0.39 | 2.49% | 15.40 | 16.17 | 75521 | 11956 | 1.52% |
| 2025-03-31 | 16.05 | 15.68 | -0.37 | -2.31% | 15.37 | 16.07 | 79012 | 12362 | 1.59% |
| 2025-03-28 | 15.67 | 16.05 | 0.29 | 1.84% | 15.65 | 16.16 | 94487 | 15042 | 1.90% |
| 2025-03-27 | 15.15 | 15.76 | 0.64 | 4.23% | 14.86 | 15.95 | 101300 | 15760 | 2.04% |
| 2025-03-26 | 15.36 | 15.12 | -0.32 | -2.07% | 15.08 | 15.76 | 71559 | 11015 | 1.44% |
| 2025-03-25 | 15.34 | 15.44 | 0.13 | 0.85% | 15.21 | 15.90 | 78587 | 12218 | 1.58% |
| 2025-03-24 | 16.11 | 15.31 | -0.84 | -5.20% | 15.02 | 16.34 | 153434 | 23782 | 3.09% |
| 2025-03-21 | 16.21 | 16.15 | -0.22 | -1.34% | 16.08 | 16.57 | 66835 | 10878 | 1.34% |
| 2025-03-20 | 16.62 | 16.37 | -0.31 | -1.86% | 16.36 | 16.99 | 55028 | 9119 | 1.11% |
| 2025-03-19 | 16.28 | 16.68 | 0.36 | 2.21% | 16.12 | 17.17 | 106530 | 17810 | 2.15% |
| 2025-03-18 | 16.76 | 16.32 | -0.46 | -2.74% | 16.15 | 16.89 | 106854 | 17536 | 2.16% |
| 2025-03-17 | 16.90 | 16.78 | -0.12 | -0.71% | 16.64 | 17.05 | 72634 | 12232 | 1.47% |
| 2025-03-14 | 16.75 | 16.90 | 0.16 | 0.96% | 16.53 | 16.93 | 74218 | 12406 | 1.50% |
| 2025-03-13 | 16.91 | 16.74 | -0.23 | -1.36% | 16.44 | 17.34 | 97347 | 16257 | 1.97% |
| 2025-03-12 | 16.99 | 16.97 | -0.09 | -0.53% | 16.83 | 17.37 | 110023 | 18769 | 2.22% |
| 2025-03-11 | 16.10 | 17.06 | 0.72 | 4.41% | 16.00 | 17.08 | 142783 | 23694 | 2.89% |
| 2025-03-10 | 16.50 | 16.34 | -0.21 | -1.27% | 15.96 | 16.54 | 118223 | 19231 | 2.39% |
| 2025-03-07 | 16.00 | 16.55 | 0.66 | 4.15% | 15.82 | 16.80 | 152224 | 25085 | 3.08% |
| 2025-03-06 | 16.22 | 15.89 | -0.45 | -2.75% | 15.80 | 16.32 | 130841 | 20914 | 2.64% |
| 2025-03-05 | 16.16 | 16.34 | 0.15 | 0.93% | 15.61 | 16.37 | 121429 | 19420 | 2.45% |
| 2025-03-04 | 15.90 | 16.19 | 0.01 | 0.06% | 15.79 | 16.41 | 132362 | 21443 | 2.67% |
| 2025-03-03 | 15.00 | 16.18 | 1.15 | 7.65% | 14.91 | 16.53 | 215537 | 34550 | 4.36% |
| 2025-02-28 | 15.70 | 15.03 | -0.87 | -5.47% | 15.00 | 16.00 | 130893 | 20174 | 2.64% |
| 2025-02-27 | 15.17 | 15.90 | 0.75 | 4.95% | 15.06 | 16.12 | 190506 | 29686 | 3.85% |
| 2025-02-26 | 15.10 | 15.15 | 0.06 | 0.40% | 15.00 | 15.54 | 85580 | 12976 | 1.73% |
| 2025-02-25 | 15.32 | 15.09 | -0.36 | -2.33% | 14.99 | 15.48 | 87393 | 13281 | 1.77% |
| 2025-02-24 | 15.43 | 15.45 | -0.04 | -0.26% | 15.06 | 15.73 | 91072 | 14013 | 1.84% |
| 2025-02-21 | 15.51 | 15.49 | 0.02 | 0.13% | 15.16 | 15.55 | 106176 | 16276 | 2.15% |
| 2025-02-20 | 14.61 | 15.47 | 0.72 | 4.88% | 14.61 | 15.70 | 171781 | 26376 | 3.47% |
| 2025-02-19 | 14.28 | 14.75 | 0.55 | 3.87% | 13.99 | 14.85 | 123429 | 17735 | 2.49% |
| 2025-02-18 | 14.97 | 14.20 | -0.92 | -6.08% | 14.15 | 15.10 | 105121 | 15284 | 2.12% |
| 2025-02-17 | 14.60 | 15.12 | 0.71 | 4.93% | 14.41 | 15.42 | 159048 | 23787 | 3.23% |
| 2025-02-14 | 14.74 | 14.41 | -0.32 | -2.17% | 14.24 | 14.97 | 125568 | 18325 | 2.55% |
| 2025-02-13 | 15.11 | 14.73 | -0.42 | -2.77% | 14.65 | 15.67 | 104492 | 15804 | 2.12% |
| 2025-02-12 | 15.20 | 15.15 | -0.17 | -1.11% | 14.81 | 15.35 | 62192 | 9388 | 1.26% |
| 2025-02-11 | 15.15 | 15.32 | 0.07 | 0.46% | 14.93 | 15.41 | 87799 | 13348 | 1.78% |
| 2025-02-10 | 14.89 | 15.25 | 0.36 | 2.42% | 14.80 | 15.30 | 120931 | 18306 | 2.45% |
| 2025-02-07 | 14.40 | 14.89 | 0.40 | 2.76% | 14.33 | 15.10 | 108791 | 16134 | 2.21% |
| 2025-02-06 | 14.22 | 14.49 | 0.18 | 1.26% | 14.22 | 14.54 | 73482 | 10590 | 1.49% |
| 2025-02-05 | 14.21 | 14.31 | -0.12 | -0.83% | 13.98 | 14.54 | 83581 | 11886 | 1.70% |
| 2025-01-27 | 14.80 | 14.43 | -0.41 | -2.76% | 14.15 | 14.84 | 79745 | 11522 | 1.62% |
| 2025-01-24 | 14.67 | 14.84 | 0.08 | 0.54% | 14.57 | 14.96 | 99161 | 14649 | 2.01% |
| 2025-01-23 | 15.21 | 14.76 | -0.41 | -2.70% | 14.67 | 15.45 | 162905 | 24498 | 3.31% |
| 2025-01-22 | 13.95 | 15.17 | 1.19 | 8.51% | 13.70 | 15.35 | 258939 | 38431 | 5.25% |
| 2025-01-21 | 14.44 | 13.98 | -0.37 | -2.58% | 13.88 | 14.46 | 97690 | 13712 | 1.95% |
| 2025-01-20 | 14.39 | 14.35 | -0.08 | -0.55% | 14.27 | 14.57 | 76801 | 11065 | 1.53% |
| 2025-01-17 | 14.52 | 14.43 | -0.09 | -0.62% | 14.13 | 14.65 | 115322 | 16553 | 2.30% |
| 2025-01-16 | 14.79 | 14.52 | -0.11 | -0.75% | 14.40 | 15.40 | 290116 | 43124 | 5.81% |
| 2025-01-15 | 14.32 | 14.63 | 0.29 | 2.02% | 14.00 | 14.79 | 217983 | 31539 | 4.36% |
| 2025-01-14 | 13.80 | 14.34 | 0.67 | 4.90% | 13.46 | 14.55 | 282109 | 39614 | 5.65% |
| 2025-01-13 | 13.31 | 13.67 | 0.05 | 0.37% | 13.09 | 13.82 | 153627 | 20751 | 3.08% |
| 2025-01-10 | 12.91 | 13.62 | 0.64 | 4.93% | 12.88 | 14.02 | 208102 | 28445 | 4.17% |
| 2025-01-09 | 12.86 | 12.98 | 0.05 | 0.39% | 12.64 | 13.02 | 73210 | 9434 | 1.47% |
| 2025-01-08 | 12.27 | 12.93 | 0.50 | 4.02% | 12.27 | 13.09 | 124924 | 15950 | 2.50% |
| 2025-01-07 | 12.02 | 12.43 | 0.41 | 3.41% | 11.80 | 12.46 | 97795 | 11868 | 1.96% |
| 2025-01-06 | 12.63 | 12.02 | -0.70 | -5.50% | 11.94 | 12.71 | 132048 | 16198 | 2.64% |
| 2025-01-03 | 12.70 | 12.72 | 0.02 | 0.16% | 12.56 | 13.25 | 115267 | 14881 | 2.31% |
| 2025-01-02 | 12.90 | 12.70 | -0.17 | -1.32% | 12.53 | 13.07 | 101270 | 12960 | 2.03% |
| 2024-12-31 | 12.97 | 12.87 | -0.04 | -0.31% | 12.80 | 13.11 | 113822 | 14772 | 2.28% |
| 2024-12-30 | 13.15 | 12.91 | -0.42 | -3.15% | 12.80 | 13.68 | 209384 | 27630 | 4.19% |
| 2024-12-27 | 13.16 | 13.33 | 0.60 | 4.71% | 13.00 | 14.00 | 349431 | 47263 | 6.99% |
| 2024-12-26 | 12.98 | 12.73 | -0.41 | -3.12% | 12.63 | 13.09 | 148333 | 18971 | 2.97% |