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 | 15.00 | 15.05 | -0.36 | -2.34% | 14.70 | 15.37 | 30504 | 4578 | 3.93% |
| 2025-04-02 | 15.30 | 15.41 | 0.28 | 1.85% | 14.98 | 15.53 | 21189 | 3253 | 2.73% |
| 2025-04-01 | 14.85 | 15.13 | 0.31 | 2.09% | 14.85 | 15.42 | 21754 | 3309 | 2.80% |
| 2025-03-31 | 15.10 | 14.82 | -0.22 | -1.46% | 14.57 | 15.10 | 20274 | 2991 | 2.61% |
| 2025-03-28 | 15.46 | 15.04 | -0.42 | -2.72% | 15.02 | 15.57 | 16505 | 2510 | 2.12% |
| 2025-03-27 | 15.53 | 15.46 | -0.11 | -0.71% | 15.13 | 15.73 | 18366 | 2836 | 2.36% |
| 2025-03-26 | 15.03 | 15.57 | 0.51 | 3.39% | 14.93 | 15.80 | 36039 | 5597 | 4.64% |
| 2025-03-25 | 15.25 | 15.06 | -0.27 | -1.76% | 14.79 | 15.61 | 40115 | 6085 | 5.16% |
| 2025-03-24 | 15.80 | 15.33 | -0.36 | -2.29% | 15.16 | 16.85 | 72853 | 11616 | 9.38% |
| 2025-03-21 | 15.90 | 15.69 | -0.16 | -1.01% | 15.45 | 15.90 | 17996 | 2815 | 2.32% |
| 2025-03-20 | 15.68 | 15.85 | 0.06 | 0.38% | 15.63 | 16.15 | 18219 | 2890 | 2.34% |
| 2025-03-19 | 15.99 | 15.79 | -0.21 | -1.31% | 15.64 | 15.99 | 16576 | 2618 | 2.13% |
| 2025-03-18 | 16.00 | 16.00 | 0.00 | 0.00% | 15.76 | 16.07 | 13133 | 2089 | 1.69% |
| 2025-03-17 | 15.75 | 16.00 | 0.28 | 1.78% | 15.62 | 16.02 | 19081 | 3027 | 2.46% |
| 2025-03-14 | 15.47 | 15.72 | 0.30 | 1.95% | 15.23 | 15.76 | 19412 | 3013 | 2.50% |
| 2025-03-13 | 15.58 | 15.42 | -0.16 | -1.03% | 15.11 | 15.66 | 16179 | 2479 | 2.08% |
| 2025-03-12 | 15.72 | 15.58 | -0.10 | -0.64% | 15.45 | 15.79 | 13891 | 2160 | 1.79% |
| 2025-03-11 | 15.62 | 15.68 | 0.03 | 0.19% | 15.31 | 15.68 | 18616 | 2888 | 2.40% |
| 2025-03-10 | 15.23 | 15.65 | 0.41 | 2.69% | 15.23 | 15.87 | 32554 | 5099 | 4.19% |
| 2025-03-07 | 15.36 | 15.24 | -0.12 | -0.78% | 15.11 | 15.39 | 13126 | 2001 | 1.69% |
| 2025-03-06 | 15.20 | 15.36 | 0.17 | 1.12% | 15.07 | 15.44 | 19405 | 2974 | 2.50% |
| 2025-03-05 | 15.13 | 15.19 | 0.02 | 0.13% | 14.89 | 15.30 | 17717 | 2665 | 2.28% |
| 2025-03-04 | 14.70 | 15.17 | 0.37 | 2.50% | 14.70 | 15.20 | 16985 | 2557 | 2.19% |
| 2025-03-03 | 14.79 | 14.80 | 0.01 | 0.07% | 14.76 | 15.10 | 20010 | 2992 | 2.58% |
| 2025-02-28 | 15.14 | 14.79 | -0.40 | -2.63% | 14.75 | 15.19 | 18704 | 2792 | 2.41% |
| 2025-02-27 | 15.23 | 15.19 | -0.06 | -0.39% | 14.90 | 15.38 | 17907 | 2705 | 2.30% |
| 2025-02-26 | 15.09 | 15.25 | 0.17 | 1.13% | 15.09 | 15.37 | 16131 | 2458 | 2.08% |
| 2025-02-25 | 15.29 | 15.08 | -0.21 | -1.37% | 15.05 | 15.35 | 17014 | 2582 | 2.19% |
| 2025-02-24 | 14.88 | 15.29 | 0.33 | 2.21% | 14.71 | 15.38 | 24921 | 3783 | 3.21% |
| 2025-02-21 | 15.27 | 14.96 | -0.31 | -2.03% | 14.80 | 15.37 | 22636 | 3388 | 2.91% |
| 2025-02-20 | 15.07 | 15.27 | 0.19 | 1.26% | 14.92 | 15.28 | 17868 | 2707 | 2.30% |
| 2025-02-19 | 14.69 | 15.08 | 0.43 | 2.94% | 14.58 | 15.16 | 25334 | 3777 | 3.26% |
| 2025-02-18 | 15.23 | 14.65 | -0.50 | -3.30% | 14.59 | 15.23 | 24182 | 3584 | 3.11% |
| 2025-02-17 | 14.99 | 15.15 | 0.08 | 0.53% | 14.97 | 15.23 | 27932 | 4221 | 3.59% |
| 2025-02-14 | 15.15 | 15.07 | -0.03 | -0.20% | 14.97 | 15.19 | 15827 | 2383 | 2.04% |
| 2025-02-13 | 15.30 | 15.10 | -0.20 | -1.31% | 15.08 | 15.34 | 16015 | 2427 | 2.06% |
| 2025-02-12 | 15.48 | 15.30 | -0.21 | -1.35% | 15.10 | 15.58 | 22787 | 3485 | 2.93% |
| 2025-02-11 | 15.47 | 15.51 | 0.14 | 0.91% | 15.17 | 15.55 | 18613 | 2860 | 2.40% |
| 2025-02-10 | 15.22 | 15.37 | 0.18 | 1.18% | 15.17 | 15.37 | 20946 | 3195 | 2.70% |
| 2025-02-07 | 15.44 | 15.19 | -0.06 | -0.39% | 15.06 | 15.58 | 25565 | 3927 | 3.29% |
| 2025-02-06 | 14.98 | 15.25 | 0.27 | 1.80% | 14.86 | 15.36 | 25300 | 3838 | 3.26% |
| 2025-02-05 | 15.04 | 14.98 | -0.11 | -0.73% | 14.53 | 15.35 | 42527 | 6362 | 5.47% |
| 2025-01-27 | 15.25 | 15.09 | 0.52 | 3.57% | 14.90 | 16.00 | 44928 | 6946 | 5.78% |
| 2025-01-24 | 14.66 | 14.57 | 0.20 | 1.39% | 14.10 | 14.66 | 16231 | 2339 | 2.09% |
| 2025-01-23 | 14.39 | 14.37 | 0.14 | 0.98% | 14.23 | 14.65 | 18040 | 2612 | 2.32% |
| 2025-01-22 | 14.46 | 14.23 | -0.24 | -1.66% | 14.03 | 14.47 | 19513 | 2769 | 2.51% |
| 2025-01-21 | 15.03 | 14.47 | -0.47 | -3.15% | 14.27 | 15.34 | 27744 | 4037 | 3.57% |
| 2025-01-20 | 14.60 | 14.94 | 0.62 | 4.33% | 14.16 | 15.14 | 26037 | 3849 | 3.35% |
| 2025-01-17 | 14.55 | 14.32 | -0.25 | -1.72% | 14.09 | 14.57 | 19261 | 2752 | 2.48% |
| 2025-01-16 | 14.42 | 14.57 | 0.19 | 1.32% | 14.36 | 14.77 | 15623 | 2271 | 2.01% |
| 2025-01-15 | 14.51 | 14.38 | 0.01 | 0.07% | 14.14 | 14.69 | 21890 | 3143 | 2.82% |
| 2025-01-14 | 13.71 | 14.37 | 0.71 | 5.20% | 13.71 | 14.39 | 20131 | 2844 | 2.59% |
| 2025-01-13 | 13.35 | 13.66 | 0.14 | 1.04% | 13.08 | 13.84 | 19978 | 2698 | 2.57% |
| 2025-01-10 | 14.27 | 13.52 | -0.73 | -5.12% | 13.50 | 14.43 | 18411 | 2565 | 2.37% |
| 2025-01-09 | 14.26 | 14.25 | -0.05 | -0.35% | 14.10 | 14.45 | 11061 | 1581 | 1.42% |
| 2025-01-08 | 14.43 | 14.30 | -0.10 | -0.69% | 13.70 | 14.50 | 19755 | 2789 | 2.54% |
| 2025-01-07 | 14.07 | 14.40 | 0.36 | 2.56% | 13.96 | 14.45 | 21790 | 3105 | 2.80% |
| 2025-01-06 | 14.08 | 14.04 | 0.05 | 0.36% | 13.16 | 14.27 | 26295 | 3654 | 3.38% |
| 2025-01-03 | 15.00 | 13.99 | -1.00 | -6.67% | 13.96 | 15.10 | 27209 | 3931 | 3.50% |
| 2025-01-02 | 15.20 | 14.99 | -0.21 | -1.38% | 14.81 | 15.56 | 25678 | 3898 | 3.30% |
| 2024-12-31 | 15.62 | 15.20 | -0.42 | -2.69% | 15.10 | 15.81 | 19063 | 2938 | 2.45% |
| 2024-12-30 | 15.76 | 15.62 | -0.32 | -2.01% | 15.25 | 15.96 | 15372 | 2397 | 1.98% |
| 2024-12-27 | 15.60 | 15.94 | 0.36 | 2.31% | 15.40 | 16.19 | 17998 | 2867 | 2.32% |
| 2024-12-26 | 15.45 | 15.58 | 0.13 | 0.84% | 15.30 | 15.95 | 15256 | 2378 | 1.96% |
| 2024-12-25 | 15.65 | 15.45 | -0.26 | -1.65% | 14.91 | 15.86 | 26514 | 4058 | 3.41% |