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 | 15.34 | 16.31 | 1.48 | 9.98% | 15.34 | 16.31 | 30900 | 5017 | 2.02% |
| 2025-04-02 | 15.00 | 14.83 | -0.14 | -0.94% | 14.75 | 15.10 | 13190 | 1963 | 0.86% |
| 2025-04-01 | 14.90 | 14.97 | 0.12 | 0.81% | 14.78 | 15.37 | 22318 | 3378 | 1.46% |
| 2025-03-31 | 15.40 | 14.85 | -0.74 | -4.75% | 14.67 | 15.59 | 33777 | 5069 | 2.21% |
| 2025-03-28 | 15.90 | 15.59 | -0.39 | -2.44% | 15.57 | 16.49 | 34098 | 5429 | 2.23% |
| 2025-03-27 | 15.89 | 15.98 | -0.03 | -0.19% | 15.55 | 16.28 | 32610 | 5193 | 2.13% |
| 2025-03-26 | 15.66 | 16.01 | 0.32 | 2.04% | 15.51 | 16.71 | 41500 | 6690 | 2.71% |
| 2025-03-25 | 16.07 | 15.69 | -0.35 | -2.18% | 15.41 | 16.07 | 35388 | 5548 | 2.31% |
| 2025-03-24 | 16.55 | 16.04 | -0.48 | -2.91% | 15.62 | 16.68 | 49758 | 8064 | 3.25% |
| 2025-03-21 | 17.54 | 16.52 | -0.70 | -4.07% | 16.41 | 17.59 | 73064 | 12260 | 4.78% |
| 2025-03-20 | 15.59 | 17.22 | 1.57 | 10.03% | 15.57 | 17.22 | 62584 | 10344 | 4.09% |
| 2025-03-19 | 15.85 | 15.65 | -0.18 | -1.14% | 15.46 | 15.85 | 24009 | 3746 | 1.57% |
| 2025-03-18 | 15.95 | 15.83 | -0.13 | -0.81% | 15.62 | 16.06 | 33486 | 5277 | 2.19% |
| 2025-03-17 | 15.89 | 15.96 | 0.03 | 0.19% | 15.89 | 16.09 | 22664 | 3625 | 1.48% |
| 2025-03-14 | 16.20 | 15.93 | -0.31 | -1.91% | 15.91 | 16.24 | 29404 | 4713 | 1.92% |
| 2025-03-13 | 16.56 | 16.24 | -0.31 | -1.87% | 15.96 | 16.69 | 28779 | 4676 | 1.88% |
| 2025-03-12 | 16.76 | 16.55 | -0.15 | -0.90% | 16.17 | 16.78 | 28129 | 4634 | 1.84% |
| 2025-03-11 | 16.33 | 16.70 | 0.51 | 3.15% | 15.80 | 16.88 | 44339 | 7226 | 2.90% |
| 2025-03-10 | 15.86 | 16.19 | 0.45 | 2.86% | 15.55 | 16.24 | 33859 | 5383 | 2.21% |
| 2025-03-07 | 16.13 | 15.74 | -0.17 | -1.07% | 15.51 | 16.16 | 30540 | 4798 | 2.00% |
| 2025-03-06 | 16.27 | 15.91 | 0.04 | 0.25% | 15.52 | 16.31 | 26463 | 4196 | 1.73% |
| 2025-03-05 | 16.30 | 15.87 | -0.29 | -1.79% | 15.51 | 16.40 | 25650 | 4050 | 1.68% |
| 2025-03-04 | 16.05 | 16.16 | 0.09 | 0.56% | 15.53 | 16.33 | 34669 | 5497 | 2.27% |
| 2025-03-03 | 16.60 | 16.07 | -0.38 | -2.31% | 15.97 | 16.60 | 41363 | 6727 | 2.71% |
| 2025-02-28 | 16.60 | 16.45 | -0.20 | -1.20% | 16.21 | 16.70 | 21517 | 3537 | 1.41% |
| 2025-02-27 | 17.30 | 16.65 | -0.26 | -1.54% | 16.38 | 17.30 | 29284 | 4902 | 1.92% |
| 2025-02-26 | 17.15 | 16.91 | -0.04 | -0.24% | 16.56 | 17.21 | 37620 | 6354 | 2.46% |
| 2025-02-25 | 17.37 | 16.95 | -0.17 | -0.99% | 16.72 | 17.37 | 29460 | 4991 | 1.93% |
| 2025-02-24 | 17.60 | 17.12 | -0.26 | -1.50% | 16.70 | 17.77 | 30077 | 5133 | 1.97% |
| 2025-02-21 | 17.59 | 17.38 | -0.17 | -0.97% | 17.07 | 17.85 | 25743 | 4463 | 1.68% |
| 2025-02-20 | 17.18 | 17.55 | 0.43 | 2.51% | 16.80 | 17.66 | 25447 | 4400 | 1.66% |
| 2025-02-19 | 16.80 | 17.12 | 0.33 | 1.97% | 16.58 | 17.27 | 27577 | 4665 | 1.80% |
| 2025-02-18 | 17.50 | 16.79 | -0.70 | -4.00% | 16.62 | 17.79 | 30786 | 5256 | 2.01% |
| 2025-02-17 | 17.36 | 17.49 | 0.19 | 1.10% | 17.20 | 17.80 | 31654 | 5525 | 2.07% |
| 2025-02-14 | 16.93 | 17.30 | 0.28 | 1.65% | 16.73 | 17.82 | 35100 | 6088 | 2.30% |
| 2025-02-13 | 16.32 | 17.02 | 0.70 | 4.29% | 16.31 | 17.50 | 43197 | 7357 | 2.83% |
| 2025-02-12 | 16.10 | 16.32 | 0.21 | 1.30% | 15.94 | 16.36 | 17004 | 2744 | 1.11% |
| 2025-02-11 | 16.16 | 16.11 | -0.18 | -1.10% | 15.90 | 16.39 | 16106 | 2583 | 1.05% |
| 2025-02-10 | 16.39 | 16.29 | 0.36 | 2.26% | 16.00 | 16.53 | 23284 | 3770 | 1.52% |
| 2025-02-07 | 16.05 | 15.93 | 0.16 | 1.01% | 15.68 | 16.28 | 21142 | 3375 | 1.38% |
| 2025-02-06 | 15.56 | 15.77 | 0.35 | 2.27% | 15.26 | 15.78 | 16247 | 2533 | 1.06% |
| 2025-02-05 | 15.15 | 15.42 | 0.29 | 1.92% | 15.15 | 15.65 | 12341 | 1901 | 0.81% |
| 2025-01-27 | 15.33 | 15.13 | -0.19 | -1.24% | 15.06 | 15.55 | 12111 | 1852 | 0.79% |
| 2025-01-24 | 15.09 | 15.32 | 0.19 | 1.26% | 14.74 | 15.33 | 16744 | 2529 | 1.10% |
| 2025-01-23 | 15.18 | 15.13 | -0.03 | -0.20% | 15.12 | 15.70 | 16750 | 2569 | 1.10% |
| 2025-01-22 | 15.38 | 15.16 | -0.39 | -2.51% | 15.08 | 15.46 | 13496 | 2048 | 0.88% |
| 2025-01-21 | 15.92 | 15.55 | -0.35 | -2.20% | 15.21 | 16.00 | 22278 | 3442 | 1.46% |
| 2025-01-20 | 16.36 | 15.90 | -0.38 | -2.33% | 15.71 | 16.49 | 31200 | 4962 | 2.04% |
| 2025-01-17 | 15.56 | 16.28 | 0.63 | 4.03% | 15.33 | 16.55 | 45266 | 7258 | 2.96% |
| 2025-01-16 | 15.80 | 15.65 | 0.05 | 0.32% | 15.34 | 15.99 | 21127 | 3306 | 1.38% |
| 2025-01-15 | 16.10 | 15.60 | -0.22 | -1.39% | 15.42 | 16.10 | 26587 | 4165 | 1.74% |
| 2025-01-14 | 15.00 | 15.82 | 0.88 | 5.89% | 15.00 | 15.85 | 31280 | 4852 | 2.05% |
| 2025-01-13 | 15.00 | 14.94 | -0.11 | -0.73% | 14.50 | 15.02 | 16623 | 2461 | 1.09% |
| 2025-01-10 | 15.90 | 15.05 | -0.88 | -5.52% | 15.03 | 15.90 | 29446 | 4533 | 1.93% |
| 2025-01-09 | 16.00 | 15.93 | 0.03 | 0.19% | 15.60 | 16.11 | 25694 | 4081 | 1.68% |
| 2025-01-08 | 16.21 | 15.90 | -0.02 | -0.13% | 15.47 | 16.54 | 36209 | 5762 | 2.37% |
| 2025-01-07 | 15.98 | 15.92 | 0.57 | 3.71% | 15.51 | 16.50 | 52186 | 8338 | 3.41% |
| 2025-01-06 | 15.74 | 15.35 | -0.90 | -5.54% | 14.76 | 16.35 | 68654 | 10701 | 4.49% |
| 2025-01-03 | 17.26 | 16.25 | -1.81 | -10.02% | 16.25 | 17.78 | 99439 | 16710 | 6.50% |
| 2025-01-02 | 21.22 | 18.06 | -1.91 | -9.56% | 17.97 | 21.97 | 187918 | 36844 | 12.29% |
| 2024-12-31 | 18.50 | 19.97 | 1.82 | 10.03% | 18.30 | 19.97 | 75019 | 14543 | 4.91% |
| 2024-12-30 | 16.54 | 18.15 | 1.65 | 10.00% | 16.50 | 18.15 | 63392 | 11277 | 4.15% |
| 2024-12-27 | 15.00 | 16.50 | 1.50 | 10.00% | 15.00 | 16.50 | 48672 | 7865 | 3.18% |
| 2024-12-26 | 14.72 | 15.00 | 0.57 | 3.95% | 14.35 | 15.71 | 29110 | 4332 | 1.90% |
| 2024-12-25 | 14.94 | 14.43 | -0.51 | -3.41% | 13.93 | 15.10 | 28700 | 4095 | 1.88% |