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 | 15.10 | 15.26 | 0.08 | 0.53% | 14.86 | 15.35 | 30482 | 4615 | 1.61% |
| 2025-04-02 | 15.44 | 15.18 | -0.04 | -0.26% | 15.00 | 15.52 | 30655 | 4687 | 1.61% |
| 2025-04-01 | 15.13 | 15.22 | 0.02 | 0.13% | 15.13 | 15.60 | 35791 | 5494 | 1.88% |
| 2025-03-31 | 15.46 | 15.20 | -0.26 | -1.68% | 14.93 | 15.46 | 43839 | 6633 | 2.31% |
| 2025-03-28 | 15.79 | 15.46 | -0.25 | -1.59% | 15.18 | 15.89 | 44149 | 6851 | 2.32% |
| 2025-03-27 | 16.10 | 15.71 | -0.49 | -3.02% | 15.69 | 16.15 | 35693 | 5655 | 1.88% |
| 2025-03-26 | 15.69 | 16.20 | 0.44 | 2.79% | 15.60 | 16.34 | 43340 | 6968 | 2.28% |
| 2025-03-25 | 15.98 | 15.76 | -0.17 | -1.07% | 15.61 | 16.07 | 24676 | 3900 | 1.30% |
| 2025-03-24 | 16.42 | 15.93 | -0.47 | -2.87% | 15.40 | 16.44 | 42455 | 6725 | 2.24% |
| 2025-03-21 | 17.04 | 16.40 | -0.64 | -3.76% | 16.32 | 17.04 | 47379 | 7875 | 2.49% |
| 2025-03-20 | 17.14 | 17.04 | -0.10 | -0.58% | 16.86 | 17.33 | 37892 | 6489 | 2.00% |
| 2025-03-19 | 17.27 | 17.14 | -0.13 | -0.75% | 17.00 | 17.42 | 54305 | 9335 | 2.86% |
| 2025-03-18 | 16.81 | 17.27 | 0.46 | 2.74% | 16.62 | 17.47 | 69740 | 11893 | 3.67% |
| 2025-03-17 | 16.76 | 16.81 | 0.05 | 0.30% | 16.58 | 17.17 | 44576 | 7497 | 2.35% |
| 2025-03-14 | 16.85 | 16.76 | -0.06 | -0.36% | 16.53 | 17.23 | 55075 | 9235 | 2.90% |
| 2025-03-13 | 16.60 | 16.82 | 0.25 | 1.51% | 16.06 | 17.08 | 80056 | 13279 | 4.22% |
| 2025-03-12 | 16.33 | 16.57 | 0.36 | 2.22% | 16.25 | 17.09 | 66327 | 11085 | 3.49% |
| 2025-03-11 | 16.40 | 16.21 | -0.32 | -1.94% | 15.92 | 16.46 | 43755 | 7086 | 2.30% |
| 2025-03-10 | 16.36 | 16.53 | 0.07 | 0.43% | 16.30 | 16.93 | 41595 | 6914 | 2.19% |
| 2025-03-07 | 16.97 | 16.46 | -0.58 | -3.40% | 16.29 | 17.01 | 72960 | 12139 | 3.84% |
| 2025-03-06 | 17.23 | 17.04 | -0.22 | -1.27% | 17.00 | 17.49 | 85018 | 14636 | 4.48% |
| 2025-03-05 | 16.97 | 17.26 | 0.18 | 1.05% | 16.79 | 17.39 | 48763 | 8317 | 2.57% |
| 2025-03-04 | 16.87 | 17.08 | 0.13 | 0.77% | 16.75 | 17.12 | 32228 | 5467 | 1.70% |
| 2025-03-03 | 16.81 | 16.95 | 0.05 | 0.30% | 16.61 | 17.27 | 43145 | 7335 | 2.27% |
| 2025-02-28 | 17.65 | 16.90 | -1.02 | -5.69% | 16.70 | 17.88 | 64198 | 11019 | 3.38% |
| 2025-02-27 | 18.24 | 17.92 | -0.31 | -1.70% | 17.58 | 18.25 | 65210 | 11683 | 3.43% |
| 2025-02-26 | 17.77 | 18.23 | 0.41 | 2.30% | 17.69 | 18.51 | 91347 | 16574 | 4.81% |
| 2025-02-25 | 17.75 | 17.82 | -0.32 | -1.76% | 17.60 | 18.10 | 51797 | 9251 | 2.73% |
| 2025-02-24 | 18.25 | 18.14 | -0.07 | -0.38% | 17.45 | 18.37 | 114072 | 20284 | 6.01% |
| 2025-02-21 | 17.76 | 18.21 | 0.54 | 3.06% | 17.20 | 19.37 | 126735 | 22979 | 6.67% |
| 2025-02-20 | 17.15 | 17.67 | 0.49 | 2.85% | 17.00 | 17.89 | 85431 | 15026 | 4.50% |
| 2025-02-19 | 17.19 | 17.18 | 0.28 | 1.66% | 17.02 | 17.65 | 64578 | 11163 | 3.40% |
| 2025-02-18 | 17.48 | 16.90 | -0.53 | -3.04% | 16.80 | 17.51 | 63567 | 10903 | 3.35% |
| 2025-02-17 | 17.18 | 17.43 | 0.35 | 2.05% | 17.00 | 17.52 | 63340 | 10965 | 3.34% |
| 2025-02-14 | 17.25 | 17.08 | -0.17 | -0.99% | 16.95 | 17.33 | 41761 | 7145 | 2.20% |
| 2025-02-13 | 17.43 | 17.25 | -0.20 | -1.15% | 16.94 | 17.75 | 69716 | 12079 | 3.67% |
| 2025-02-12 | 17.02 | 17.45 | 0.34 | 1.99% | 17.02 | 17.70 | 88513 | 15375 | 4.66% |
| 2025-02-11 | 17.07 | 17.11 | 0.17 | 1.00% | 16.66 | 17.17 | 79715 | 13490 | 4.20% |
| 2025-02-10 | 16.89 | 16.94 | 0.05 | 0.30% | 16.41 | 17.12 | 144176 | 24223 | 7.59% |
| 2025-02-07 | 15.60 | 16.89 | 1.54 | 10.03% | 15.40 | 16.89 | 80139 | 13180 | 4.22% |
| 2025-02-06 | 15.00 | 15.35 | 0.39 | 2.61% | 14.71 | 15.36 | 51858 | 7807 | 2.73% |
| 2025-02-05 | 15.06 | 14.96 | 0.02 | 0.13% | 14.89 | 15.48 | 47062 | 7131 | 2.48% |
| 2025-01-27 | 15.33 | 14.94 | -0.41 | -2.67% | 14.80 | 15.60 | 26858 | 4082 | 1.41% |
| 2025-01-24 | 15.46 | 15.35 | -0.11 | -0.71% | 15.20 | 15.52 | 33141 | 5074 | 1.75% |
| 2025-01-23 | 15.81 | 15.46 | -0.21 | -1.34% | 15.44 | 16.32 | 37881 | 5988 | 1.99% |
| 2025-01-22 | 16.03 | 15.67 | -0.36 | -2.25% | 15.50 | 16.10 | 31634 | 4990 | 1.67% |
| 2025-01-21 | 16.06 | 16.03 | 0.15 | 0.94% | 15.73 | 16.56 | 51557 | 8293 | 2.71% |
| 2025-01-20 | 15.64 | 15.88 | 0.25 | 1.60% | 15.63 | 16.06 | 29902 | 4750 | 1.57% |
| 2025-01-17 | 15.58 | 15.63 | -0.08 | -0.51% | 15.42 | 15.76 | 24903 | 3886 | 1.31% |
| 2025-01-16 | 15.92 | 15.71 | -0.19 | -1.19% | 15.51 | 16.18 | 30906 | 4892 | 1.63% |
| 2025-01-15 | 16.12 | 15.90 | -0.15 | -0.93% | 15.81 | 16.22 | 29029 | 4634 | 1.53% |
| 2025-01-14 | 15.52 | 16.05 | 0.62 | 4.02% | 15.48 | 16.14 | 44832 | 7149 | 2.36% |
| 2025-01-13 | 15.04 | 15.43 | 0.02 | 0.13% | 14.58 | 15.60 | 49873 | 7584 | 2.63% |
| 2025-01-10 | 16.10 | 15.41 | -0.56 | -3.51% | 15.40 | 17.48 | 85425 | 13894 | 4.50% |
| 2025-01-09 | 16.02 | 15.97 | -0.05 | -0.31% | 15.80 | 16.33 | 41354 | 6665 | 2.18% |
| 2025-01-08 | 16.15 | 16.02 | -0.03 | -0.19% | 15.28 | 16.27 | 35232 | 5580 | 1.86% |
| 2025-01-07 | 15.74 | 16.05 | 0.32 | 2.03% | 15.60 | 16.10 | 26083 | 4152 | 1.37% |
| 2025-01-06 | 16.03 | 15.73 | -0.27 | -1.69% | 15.20 | 16.18 | 36898 | 5822 | 1.94% |
| 2025-01-03 | 17.21 | 16.00 | -1.21 | -7.03% | 15.96 | 17.26 | 53992 | 8909 | 2.84% |
| 2025-01-02 | 17.74 | 17.21 | -0.61 | -3.42% | 17.00 | 18.19 | 46860 | 8250 | 2.47% |
| 2024-12-31 | 17.98 | 17.82 | -0.17 | -0.94% | 17.56 | 18.54 | 74632 | 13486 | 3.93% |
| 2024-12-30 | 17.78 | 17.99 | 0.04 | 0.22% | 17.45 | 18.18 | 43378 | 7757 | 2.28% |
| 2024-12-27 | 17.95 | 17.95 | 0.19 | 1.07% | 17.59 | 18.44 | 46025 | 8319 | 2.42% |
| 2024-12-26 | 17.27 | 17.76 | 0.47 | 2.72% | 17.20 | 17.99 | 37219 | 6583 | 1.96% |