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 | 14.35 | 14.65 | 0.15 | 1.03% | 14.34 | 14.69 | 28161 | 4095 | 2.21% |
| 2025-04-02 | 14.61 | 14.50 | -0.18 | -1.23% | 14.44 | 14.76 | 27927 | 4067 | 2.19% |
| 2025-04-01 | 15.23 | 14.68 | 0.27 | 1.87% | 14.58 | 15.43 | 56584 | 8425 | 4.44% |
| 2025-03-31 | 14.21 | 14.41 | 0.12 | 0.84% | 13.90 | 14.62 | 39638 | 5622 | 3.11% |
| 2025-03-28 | 14.93 | 14.29 | -0.72 | -4.80% | 14.27 | 14.93 | 50395 | 7311 | 3.96% |
| 2025-03-27 | 14.72 | 15.01 | 0.29 | 1.97% | 14.51 | 15.34 | 71938 | 10786 | 5.65% |
| 2025-03-26 | 14.53 | 14.72 | 0.17 | 1.17% | 14.44 | 14.80 | 26589 | 3908 | 2.09% |
| 2025-03-25 | 14.33 | 14.55 | 0.22 | 1.54% | 14.19 | 14.75 | 30352 | 4386 | 2.38% |
| 2025-03-24 | 14.70 | 14.33 | -0.36 | -2.45% | 14.07 | 14.76 | 34362 | 4938 | 2.70% |
| 2025-03-21 | 14.83 | 14.69 | -0.10 | -0.68% | 14.61 | 14.85 | 21952 | 3231 | 1.72% |
| 2025-03-20 | 14.82 | 14.79 | -0.02 | -0.14% | 14.75 | 14.92 | 22200 | 3291 | 1.74% |
| 2025-03-19 | 15.07 | 14.81 | -0.20 | -1.33% | 14.78 | 15.07 | 23104 | 3441 | 1.81% |
| 2025-03-18 | 15.02 | 15.01 | 0.00 | 0.00% | 14.86 | 15.10 | 23870 | 3569 | 1.87% |
| 2025-03-17 | 14.90 | 15.01 | 0.11 | 0.74% | 14.86 | 15.04 | 27797 | 4158 | 2.18% |
| 2025-03-14 | 14.67 | 14.90 | 0.14 | 0.95% | 14.67 | 14.93 | 27974 | 4144 | 2.20% |
| 2025-03-13 | 15.06 | 14.76 | -0.36 | -2.38% | 14.60 | 15.17 | 38266 | 5667 | 3.00% |
| 2025-03-12 | 15.13 | 15.12 | 0.01 | 0.07% | 15.02 | 15.33 | 37610 | 5699 | 2.95% |
| 2025-03-11 | 14.72 | 15.11 | 0.21 | 1.41% | 14.70 | 15.19 | 50358 | 7550 | 3.95% |
| 2025-03-10 | 14.82 | 14.90 | 0.00 | 0.00% | 14.80 | 15.02 | 24631 | 3671 | 1.93% |
| 2025-03-07 | 15.03 | 14.90 | -0.20 | -1.32% | 14.78 | 15.09 | 32727 | 4888 | 2.57% |
| 2025-03-06 | 14.97 | 15.10 | 0.06 | 0.40% | 14.95 | 15.19 | 34378 | 5176 | 2.70% |
| 2025-03-05 | 15.23 | 15.04 | -0.18 | -1.18% | 14.90 | 15.23 | 29965 | 4496 | 2.35% |
| 2025-03-04 | 15.09 | 15.22 | 0.13 | 0.86% | 14.95 | 15.24 | 29761 | 4490 | 2.34% |
| 2025-03-03 | 14.93 | 15.09 | 0.17 | 1.14% | 14.86 | 15.20 | 34593 | 5214 | 2.72% |
| 2025-02-28 | 15.21 | 14.92 | -0.38 | -2.48% | 14.81 | 15.25 | 40098 | 6044 | 3.15% |
| 2025-02-27 | 15.30 | 15.30 | -0.01 | -0.07% | 15.02 | 15.38 | 48070 | 7307 | 3.77% |
| 2025-02-26 | 15.36 | 15.31 | -0.11 | -0.71% | 15.24 | 15.52 | 50428 | 7725 | 3.96% |
| 2025-02-25 | 15.98 | 15.42 | -0.90 | -5.51% | 15.30 | 15.99 | 99620 | 15526 | 7.82% |
| 2025-02-24 | 16.80 | 16.32 | -0.20 | -1.21% | 16.31 | 17.34 | 119949 | 20126 | 9.42% |
| 2025-02-21 | 16.52 | 16.52 | -0.24 | -1.43% | 16.40 | 16.77 | 81724 | 13508 | 6.42% |
| 2025-02-20 | 16.22 | 16.76 | 0.34 | 2.07% | 16.13 | 16.93 | 96820 | 16039 | 7.60% |
| 2025-02-19 | 16.16 | 16.42 | 0.10 | 0.61% | 16.06 | 16.42 | 78817 | 12790 | 6.19% |
| 2025-02-18 | 16.35 | 16.32 | -0.05 | -0.31% | 16.05 | 16.97 | 118256 | 19475 | 9.28% |
| 2025-02-17 | 15.81 | 16.37 | 0.53 | 3.35% | 15.66 | 16.37 | 85919 | 13872 | 6.75% |
| 2025-02-14 | 15.86 | 15.84 | -0.29 | -1.80% | 15.83 | 16.20 | 64804 | 10348 | 5.09% |
| 2025-02-13 | 16.13 | 16.13 | 0.03 | 0.19% | 15.95 | 16.64 | 102124 | 16623 | 8.02% |
| 2025-02-12 | 16.00 | 16.10 | 0.01 | 0.06% | 15.91 | 16.18 | 57876 | 9280 | 4.54% |
| 2025-02-11 | 16.18 | 16.09 | -0.16 | -0.98% | 16.00 | 16.46 | 87935 | 14244 | 6.90% |
| 2025-02-10 | 15.99 | 16.25 | 0.05 | 0.31% | 15.94 | 16.28 | 99130 | 15960 | 7.78% |
| 2025-02-07 | 15.74 | 16.20 | 0.45 | 2.86% | 15.31 | 16.30 | 135347 | 21385 | 10.63% |
| 2025-02-06 | 15.55 | 15.75 | 0.30 | 1.94% | 15.18 | 15.75 | 98461 | 15223 | 7.73% |
| 2025-02-05 | 15.81 | 15.45 | -0.80 | -4.92% | 15.33 | 16.28 | 157313 | 24571 | 12.35% |
| 2025-01-27 | 15.38 | 16.25 | 1.37 | 9.21% | 15.15 | 16.37 | 200362 | 32410 | 15.73% |
| 2025-01-24 | 14.68 | 14.88 | -0.04 | -0.27% | 14.53 | 14.90 | 47920 | 7062 | 3.76% |
| 2025-01-23 | 15.46 | 14.92 | -0.18 | -1.19% | 14.90 | 15.55 | 50958 | 7747 | 4.00% |
| 2025-01-22 | 15.04 | 15.10 | -0.03 | -0.20% | 14.70 | 15.11 | 40363 | 6025 | 3.17% |
| 2025-01-21 | 15.60 | 15.13 | -0.46 | -2.95% | 14.91 | 15.69 | 70051 | 10627 | 5.50% |
| 2025-01-20 | 15.56 | 15.59 | 0.11 | 0.71% | 15.05 | 15.69 | 80650 | 12426 | 6.33% |
| 2025-01-17 | 15.98 | 15.48 | -0.73 | -4.50% | 15.38 | 16.12 | 121126 | 18889 | 9.51% |
| 2025-01-16 | 16.40 | 16.21 | 0.09 | 0.56% | 15.93 | 17.73 | 189313 | 31800 | 14.86% |
| 2025-01-15 | 16.35 | 16.12 | -0.39 | -2.36% | 15.85 | 16.64 | 137126 | 22085 | 10.77% |
| 2025-01-14 | 15.00 | 16.51 | 1.50 | 9.99% | 15.00 | 16.51 | 71114 | 11546 | 5.58% |
| 2025-01-13 | 14.61 | 15.01 | -0.36 | -2.34% | 14.56 | 15.44 | 80563 | 12052 | 6.33% |
| 2025-01-10 | 15.99 | 15.37 | -0.61 | -3.82% | 15.05 | 17.32 | 177944 | 28416 | 13.97% |
| 2025-01-09 | 15.19 | 15.98 | 1.45 | 9.98% | 14.95 | 15.98 | 50225 | 7887 | 3.94% |
| 2025-01-08 | 13.98 | 14.53 | 0.50 | 3.56% | 13.78 | 14.67 | 62823 | 8959 | 4.93% |
| 2025-01-07 | 13.39 | 14.03 | 0.66 | 4.94% | 13.39 | 14.14 | 37895 | 5226 | 2.98% |
| 2025-01-06 | 13.27 | 13.37 | -0.01 | -0.07% | 12.78 | 13.43 | 28609 | 3766 | 2.25% |
| 2025-01-03 | 14.20 | 13.38 | -0.83 | -5.84% | 13.28 | 14.36 | 42695 | 5840 | 3.35% |
| 2025-01-02 | 14.18 | 14.21 | -0.04 | -0.28% | 14.02 | 14.65 | 36003 | 5161 | 2.83% |
| 2024-12-31 | 14.52 | 14.25 | -0.24 | -1.66% | 14.20 | 14.78 | 32806 | 4753 | 2.58% |
| 2024-12-30 | 14.78 | 14.49 | -0.34 | -2.29% | 14.28 | 14.80 | 33156 | 4796 | 2.60% |
| 2024-12-27 | 14.26 | 14.83 | 0.57 | 4.00% | 14.21 | 15.04 | 55351 | 8152 | 4.35% |
| 2024-12-26 | 14.19 | 14.26 | 0.21 | 1.49% | 14.11 | 14.38 | 34266 | 4875 | 2.69% |