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 | 15.54 | 15.03 | -0.79 | -4.99% | 14.85 | 15.59 | 49668 | 7485 | 6.32% |
| 2025-04-02 | 15.62 | 15.82 | 0.22 | 1.41% | 15.50 | 16.02 | 20801 | 3299 | 2.65% |
| 2025-04-01 | 15.47 | 15.60 | 0.18 | 1.17% | 15.47 | 15.88 | 17547 | 2752 | 2.23% |
| 2025-03-31 | 15.52 | 15.42 | -0.41 | -2.59% | 15.22 | 15.73 | 24676 | 3810 | 3.14% |
| 2025-03-28 | 16.29 | 15.83 | -0.44 | -2.70% | 15.81 | 16.50 | 34273 | 5515 | 4.36% |
| 2025-03-27 | 16.44 | 16.27 | -0.18 | -1.09% | 16.18 | 16.66 | 24900 | 4085 | 3.17% |
| 2025-03-26 | 16.31 | 16.45 | 0.15 | 0.92% | 16.20 | 16.64 | 27576 | 4544 | 3.51% |
| 2025-03-25 | 16.51 | 16.30 | -0.35 | -2.10% | 16.03 | 16.64 | 36449 | 5929 | 4.64% |
| 2025-03-24 | 16.18 | 16.65 | 0.55 | 3.42% | 15.98 | 16.66 | 53265 | 8720 | 6.78% |
| 2025-03-21 | 16.37 | 16.10 | -0.29 | -1.77% | 16.00 | 16.40 | 20661 | 3344 | 2.63% |
| 2025-03-20 | 16.60 | 16.39 | -0.19 | -1.15% | 16.38 | 16.74 | 22055 | 3631 | 2.81% |
| 2025-03-19 | 16.86 | 16.58 | -0.27 | -1.60% | 16.47 | 16.86 | 31343 | 5208 | 3.99% |
| 2025-03-18 | 16.23 | 16.85 | 0.69 | 4.27% | 15.92 | 17.00 | 72948 | 12042 | 9.29% |
| 2025-03-17 | 16.41 | 16.16 | -0.19 | -1.16% | 16.12 | 16.65 | 47415 | 7733 | 6.04% |
| 2025-03-14 | 15.99 | 16.35 | 0.36 | 2.25% | 15.90 | 16.55 | 59649 | 9719 | 7.59% |
| 2025-03-13 | 15.86 | 15.99 | 0.17 | 1.07% | 15.63 | 16.19 | 44827 | 7141 | 5.71% |
| 2025-03-12 | 15.42 | 15.82 | 0.36 | 2.33% | 15.42 | 16.08 | 37394 | 5877 | 4.76% |
| 2025-03-11 | 15.33 | 15.46 | 0.00 | 0.00% | 15.17 | 15.46 | 15151 | 2319 | 1.93% |
| 2025-03-10 | 15.34 | 15.46 | 0.09 | 0.59% | 15.29 | 15.51 | 14822 | 2281 | 1.89% |
| 2025-03-07 | 15.32 | 15.37 | 0.01 | 0.07% | 15.20 | 15.52 | 26739 | 4107 | 3.40% |
| 2025-03-06 | 15.36 | 15.36 | 0.06 | 0.39% | 15.20 | 15.37 | 21546 | 3296 | 2.74% |
| 2025-03-05 | 15.54 | 15.30 | -0.23 | -1.48% | 15.15 | 15.65 | 24670 | 3763 | 3.14% |
| 2025-03-04 | 15.43 | 15.53 | -0.04 | -0.26% | 15.33 | 15.65 | 21692 | 3364 | 2.76% |
| 2025-03-03 | 15.85 | 15.57 | -0.17 | -1.08% | 15.44 | 16.16 | 35318 | 5572 | 4.50% |
| 2025-02-28 | 15.90 | 15.74 | -0.31 | -1.93% | 15.68 | 16.35 | 50223 | 7981 | 6.39% |
| 2025-02-27 | 15.61 | 16.05 | 0.44 | 2.82% | 15.61 | 16.10 | 56428 | 8972 | 7.18% |
| 2025-02-26 | 15.39 | 15.61 | 0.25 | 1.63% | 15.39 | 15.87 | 28668 | 4485 | 3.65% |
| 2025-02-25 | 15.49 | 15.36 | -0.25 | -1.60% | 15.30 | 15.54 | 17234 | 2657 | 2.19% |
| 2025-02-24 | 15.62 | 15.61 | -0.01 | -0.06% | 15.41 | 15.75 | 23923 | 3724 | 3.05% |
| 2025-02-21 | 15.93 | 15.62 | -0.27 | -1.70% | 15.51 | 15.95 | 27436 | 4290 | 3.49% |
| 2025-02-20 | 15.85 | 15.89 | 0.01 | 0.06% | 15.65 | 16.08 | 26646 | 4223 | 3.39% |
| 2025-02-19 | 15.60 | 15.88 | 0.29 | 1.86% | 15.60 | 15.88 | 22114 | 3493 | 2.82% |
| 2025-02-18 | 16.34 | 15.59 | -0.73 | -4.47% | 15.55 | 16.46 | 38486 | 6129 | 4.90% |
| 2025-02-17 | 16.25 | 16.32 | 0.06 | 0.37% | 16.15 | 16.45 | 25132 | 4091 | 3.20% |
| 2025-02-14 | 16.22 | 16.26 | -0.07 | -0.43% | 16.05 | 16.40 | 24940 | 4046 | 3.18% |
| 2025-02-13 | 16.64 | 16.33 | -0.31 | -1.86% | 16.19 | 16.64 | 27297 | 4467 | 3.48% |
| 2025-02-12 | 16.81 | 16.64 | -0.16 | -0.95% | 16.55 | 16.96 | 28100 | 4682 | 3.58% |
| 2025-02-11 | 16.71 | 16.80 | 0.08 | 0.48% | 16.63 | 16.94 | 34375 | 5762 | 4.38% |
| 2025-02-10 | 16.65 | 16.72 | 0.07 | 0.42% | 16.42 | 16.80 | 30635 | 5085 | 3.90% |
| 2025-02-07 | 16.44 | 16.65 | 0.28 | 1.71% | 16.25 | 16.80 | 40601 | 6716 | 5.17% |
| 2025-02-06 | 16.05 | 16.37 | 0.31 | 1.93% | 15.92 | 16.44 | 42894 | 6979 | 5.46% |
| 2025-02-05 | 16.87 | 16.06 | -0.82 | -4.86% | 15.88 | 16.88 | 62786 | 10155 | 7.99% |
| 2025-01-27 | 16.89 | 16.88 | 0.00 | 0.00% | 16.73 | 17.17 | 43910 | 7441 | 5.59% |
| 2025-01-24 | 16.63 | 16.88 | 0.26 | 1.56% | 16.47 | 16.88 | 39056 | 6528 | 4.97% |
| 2025-01-23 | 17.15 | 16.62 | -0.41 | -2.41% | 16.62 | 17.21 | 54339 | 9171 | 6.92% |
| 2025-01-22 | 17.13 | 17.03 | -0.10 | -0.58% | 16.73 | 17.24 | 48566 | 8229 | 6.18% |
| 2025-01-21 | 17.40 | 17.13 | -0.14 | -0.81% | 16.76 | 17.50 | 62181 | 10573 | 7.92% |
| 2025-01-20 | 17.45 | 17.27 | -0.17 | -0.97% | 17.16 | 17.68 | 93401 | 16249 | 11.89% |
| 2025-01-17 | 16.78 | 17.44 | 0.41 | 2.41% | 16.78 | 18.30 | 149505 | 26145 | 19.03% |
| 2025-01-16 | 16.87 | 17.03 | -0.11 | -0.64% | 16.74 | 17.66 | 131693 | 22611 | 16.77% |
| 2025-01-15 | 15.70 | 17.14 | 1.56 | 10.01% | 15.70 | 17.14 | 69567 | 11669 | 8.86% |
| 2025-01-14 | 15.00 | 15.58 | 0.65 | 4.35% | 15.00 | 15.60 | 35285 | 5423 | 4.49% |
| 2025-01-13 | 15.16 | 14.93 | -0.46 | -2.99% | 14.61 | 15.18 | 31890 | 4750 | 4.06% |
| 2025-01-10 | 16.29 | 15.39 | -0.88 | -5.41% | 15.37 | 16.39 | 57733 | 9142 | 7.35% |
| 2025-01-09 | 16.41 | 16.27 | -0.29 | -1.75% | 16.21 | 16.83 | 44287 | 7280 | 5.64% |
| 2025-01-08 | 16.69 | 16.56 | -0.35 | -2.07% | 16.01 | 16.83 | 56441 | 9281 | 7.19% |
| 2025-01-07 | 16.79 | 16.91 | -0.07 | -0.41% | 16.23 | 17.10 | 70044 | 11664 | 8.92% |
| 2025-01-06 | 16.85 | 16.98 | 0.14 | 0.83% | 15.95 | 17.86 | 96068 | 16272 | 12.23% |
| 2025-01-03 | 16.29 | 16.84 | 0.49 | 3.00% | 15.75 | 17.26 | 95654 | 15980 | 12.18% |
| 2025-01-02 | 15.83 | 16.35 | 0.52 | 3.28% | 15.83 | 16.99 | 72182 | 11942 | 9.19% |
| 2024-12-31 | 16.32 | 15.83 | 0.00 | 0.00% | 15.73 | 16.61 | 34446 | 5518 | 4.39% |
| 2024-12-30 | 15.50 | 15.83 | 0.22 | 1.41% | 15.20 | 16.47 | 41725 | 6677 | 5.31% |
| 2024-12-27 | 15.46 | 15.61 | 0.18 | 1.17% | 15.30 | 15.75 | 18003 | 2805 | 2.29% |
| 2024-12-26 | 15.28 | 15.43 | 0.14 | 0.92% | 15.28 | 15.65 | 23537 | 3652 | 3.00% |
| 2024-12-25 | 15.74 | 15.29 | -0.44 | -2.80% | 15.00 | 15.74 | 27994 | 4274 | 3.56% |