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 | 15.31 | 15.01 | -0.46 | -2.97% | 14.88 | 15.46 | 121228 | 18330 | 3.07% |
| 2025-04-02 | 15.48 | 15.47 | 0.02 | 0.13% | 15.40 | 15.61 | 59404 | 9207 | 1.50% |
| 2025-04-01 | 15.56 | 15.45 | 0.00 | 0.00% | 15.40 | 15.63 | 76788 | 11902 | 1.94% |
| 2025-03-31 | 15.60 | 15.45 | -0.33 | -2.09% | 15.21 | 15.68 | 116412 | 17909 | 2.94% |
| 2025-03-28 | 15.82 | 15.78 | -0.08 | -0.50% | 15.76 | 16.24 | 139374 | 22277 | 3.52% |
| 2025-03-27 | 16.10 | 15.86 | -0.26 | -1.61% | 15.63 | 16.17 | 120954 | 19256 | 3.06% |
| 2025-03-26 | 16.05 | 16.12 | 0.07 | 0.44% | 16.00 | 16.34 | 110582 | 17898 | 2.80% |
| 2025-03-25 | 16.29 | 16.05 | -0.25 | -1.53% | 15.93 | 16.47 | 111800 | 18044 | 2.83% |
| 2025-03-24 | 16.63 | 16.30 | -0.33 | -1.98% | 15.97 | 16.76 | 161502 | 26319 | 4.08% |
| 2025-03-21 | 16.80 | 16.63 | -0.30 | -1.77% | 16.62 | 17.17 | 187212 | 31539 | 4.73% |
| 2025-03-20 | 17.09 | 16.93 | -0.19 | -1.11% | 16.88 | 17.10 | 148133 | 25161 | 3.75% |
| 2025-03-19 | 17.33 | 17.12 | -0.29 | -1.67% | 17.00 | 17.34 | 213842 | 36575 | 5.41% |
| 2025-03-18 | 16.72 | 17.41 | 0.60 | 3.57% | 16.61 | 17.55 | 445501 | 76986 | 11.27% |
| 2025-03-17 | 16.28 | 16.81 | 0.59 | 3.64% | 16.13 | 17.13 | 296268 | 49524 | 7.49% |
| 2025-03-14 | 16.02 | 16.22 | 0.20 | 1.25% | 15.83 | 16.28 | 92291 | 14881 | 2.33% |
| 2025-03-13 | 16.43 | 16.02 | -0.40 | -2.44% | 15.86 | 16.50 | 118288 | 19021 | 2.99% |
| 2025-03-12 | 16.37 | 16.42 | 0.06 | 0.37% | 16.26 | 16.65 | 101086 | 16625 | 2.56% |
| 2025-03-11 | 16.11 | 16.36 | 0.06 | 0.37% | 16.07 | 16.44 | 85544 | 13899 | 2.16% |
| 2025-03-10 | 16.47 | 16.30 | -0.01 | -0.06% | 16.14 | 16.73 | 96961 | 15836 | 2.45% |
| 2025-03-07 | 16.30 | 16.31 | -0.04 | -0.24% | 16.20 | 16.65 | 90861 | 14915 | 2.30% |
| 2025-03-06 | 16.33 | 16.35 | 0.05 | 0.31% | 16.29 | 16.50 | 104288 | 17104 | 2.64% |
| 2025-03-05 | 15.99 | 16.30 | 0.30 | 1.88% | 15.90 | 16.50 | 117526 | 19092 | 2.97% |
| 2025-03-04 | 15.75 | 16.00 | 0.18 | 1.14% | 15.72 | 16.05 | 77408 | 12317 | 1.96% |
| 2025-03-03 | 15.92 | 15.82 | -0.04 | -0.25% | 15.67 | 16.18 | 87241 | 13921 | 2.21% |
| 2025-02-28 | 16.50 | 15.86 | -0.72 | -4.34% | 15.83 | 16.54 | 143991 | 23188 | 3.64% |
| 2025-02-27 | 16.94 | 16.58 | -0.32 | -1.89% | 16.27 | 16.95 | 134430 | 22242 | 3.40% |
| 2025-02-26 | 16.82 | 16.90 | 0.11 | 0.66% | 16.75 | 17.03 | 129692 | 21912 | 3.28% |
| 2025-02-25 | 16.59 | 16.79 | 0.07 | 0.42% | 16.39 | 17.00 | 144491 | 24233 | 3.65% |
| 2025-02-24 | 16.75 | 16.72 | -0.08 | -0.48% | 16.55 | 16.90 | 126098 | 21043 | 3.19% |
| 2025-02-21 | 16.78 | 16.80 | 0.00 | 0.00% | 16.65 | 16.96 | 154579 | 25973 | 3.91% |
| 2025-02-20 | 16.57 | 16.80 | 0.31 | 1.88% | 16.48 | 16.83 | 192264 | 32103 | 4.86% |
| 2025-02-19 | 16.20 | 16.49 | 0.35 | 2.17% | 16.13 | 16.52 | 167610 | 27442 | 4.24% |
| 2025-02-18 | 16.18 | 16.14 | 0.05 | 0.31% | 16.00 | 16.75 | 245691 | 40313 | 6.21% |
| 2025-02-17 | 16.10 | 16.09 | 0.00 | 0.00% | 15.90 | 16.28 | 108617 | 17467 | 2.75% |
| 2025-02-14 | 16.10 | 16.09 | 0.00 | 0.00% | 15.95 | 16.30 | 86586 | 13952 | 2.19% |
| 2025-02-13 | 16.50 | 16.09 | -0.41 | -2.48% | 16.08 | 16.51 | 113387 | 18399 | 2.87% |
| 2025-02-12 | 16.30 | 16.50 | 0.14 | 0.86% | 16.20 | 16.52 | 128334 | 21081 | 3.25% |
| 2025-02-11 | 16.20 | 16.36 | 0.16 | 0.99% | 16.11 | 16.50 | 163122 | 26603 | 4.13% |
| 2025-02-10 | 16.27 | 16.20 | -0.06 | -0.37% | 16.08 | 16.36 | 130974 | 21202 | 3.31% |
| 2025-02-07 | 16.12 | 16.26 | 0.11 | 0.68% | 16.07 | 16.44 | 229018 | 37265 | 5.79% |
| 2025-02-06 | 15.28 | 16.15 | 0.82 | 5.35% | 15.21 | 16.28 | 194190 | 31043 | 4.91% |
| 2025-02-05 | 15.39 | 15.33 | 0.12 | 0.79% | 15.25 | 15.53 | 86441 | 13295 | 2.19% |
| 2025-01-27 | 15.73 | 15.21 | -0.52 | -3.31% | 15.21 | 15.84 | 84168 | 12954 | 2.13% |
| 2025-01-24 | 15.29 | 15.73 | 0.47 | 3.08% | 15.26 | 15.77 | 99684 | 15505 | 2.52% |
| 2025-01-23 | 15.75 | 15.26 | -0.36 | -2.30% | 15.26 | 15.85 | 113147 | 17620 | 2.86% |
| 2025-01-22 | 15.68 | 15.62 | -0.16 | -1.01% | 15.54 | 15.88 | 72544 | 11376 | 1.83% |
| 2025-01-21 | 15.50 | 15.78 | 0.36 | 2.33% | 15.44 | 15.83 | 120980 | 18940 | 3.06% |
| 2025-01-20 | 15.31 | 15.42 | 0.21 | 1.38% | 15.28 | 15.55 | 104507 | 16104 | 2.64% |
| 2025-01-17 | 15.09 | 15.21 | 0.09 | 0.60% | 15.03 | 15.34 | 69498 | 10560 | 1.76% |
| 2025-01-16 | 15.39 | 15.12 | -0.11 | -0.72% | 15.02 | 15.47 | 105904 | 16107 | 2.68% |
| 2025-01-15 | 15.34 | 15.23 | -0.20 | -1.30% | 15.18 | 15.48 | 102724 | 15678 | 2.60% |
| 2025-01-14 | 14.40 | 15.43 | 1.15 | 8.05% | 14.29 | 15.44 | 203470 | 30557 | 5.15% |
| 2025-01-13 | 14.23 | 14.28 | -0.10 | -0.70% | 14.00 | 14.45 | 81148 | 11535 | 2.05% |
| 2025-01-10 | 14.81 | 14.38 | -0.50 | -3.36% | 14.38 | 14.94 | 119301 | 17490 | 3.02% |
| 2025-01-09 | 14.49 | 14.88 | 0.26 | 1.78% | 14.45 | 15.13 | 160961 | 23966 | 4.07% |
| 2025-01-08 | 14.92 | 14.62 | -0.35 | -2.34% | 14.15 | 14.92 | 150173 | 21807 | 3.80% |
| 2025-01-07 | 14.70 | 14.97 | 0.26 | 1.77% | 14.63 | 15.02 | 123396 | 18313 | 3.12% |
| 2025-01-06 | 14.78 | 14.71 | -0.07 | -0.47% | 14.48 | 15.00 | 140397 | 20641 | 3.55% |
| 2025-01-03 | 15.49 | 14.78 | -0.65 | -4.21% | 14.76 | 15.59 | 171915 | 26048 | 4.35% |
| 2025-01-02 | 16.00 | 15.43 | -0.49 | -3.08% | 15.24 | 16.39 | 193090 | 30398 | 4.88% |
| 2024-12-31 | 16.77 | 15.92 | -0.85 | -5.07% | 15.90 | 16.85 | 206692 | 33690 | 5.23% |
| 2024-12-30 | 16.88 | 16.77 | -0.06 | -0.36% | 16.54 | 17.38 | 198074 | 33617 | 5.01% |
| 2024-12-27 | 17.15 | 16.83 | -0.32 | -1.87% | 16.72 | 17.15 | 250634 | 42494 | 6.34% |
| 2024-12-26 | 16.33 | 17.15 | 0.80 | 4.89% | 16.23 | 17.15 | 329505 | 55670 | 8.33% |