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 | 15.64 | 15.58 | -0.24 | -1.52% | 15.46 | 15.83 | 47293 | 7389 | 1.30% |
| 2025-04-02 | 15.70 | 15.82 | 0.04 | 0.25% | 15.70 | 15.97 | 28008 | 4434 | 0.77% |
| 2025-04-01 | 15.66 | 15.78 | 0.12 | 0.77% | 15.65 | 15.94 | 35527 | 5615 | 0.98% |
| 2025-03-31 | 15.82 | 15.66 | -0.17 | -1.07% | 15.41 | 15.88 | 50806 | 7926 | 1.40% |
| 2025-03-28 | 16.14 | 15.83 | -0.35 | -2.16% | 15.81 | 16.25 | 60350 | 9654 | 1.66% |
| 2025-03-27 | 16.19 | 16.18 | -0.09 | -0.55% | 16.00 | 16.36 | 61186 | 9903 | 1.69% |
| 2025-03-26 | 16.36 | 16.27 | 0.19 | 1.18% | 16.24 | 16.68 | 112435 | 18494 | 3.10% |
| 2025-03-25 | 15.85 | 16.08 | 0.21 | 1.32% | 15.81 | 16.20 | 59357 | 9517 | 1.64% |
| 2025-03-24 | 16.05 | 15.87 | -0.18 | -1.12% | 15.60 | 16.09 | 68797 | 10865 | 1.90% |
| 2025-03-21 | 16.27 | 16.05 | -0.25 | -1.53% | 15.98 | 16.34 | 70116 | 11291 | 1.93% |
| 2025-03-20 | 16.46 | 16.30 | -0.14 | -0.85% | 16.25 | 16.48 | 73427 | 12010 | 2.02% |
| 2025-03-19 | 16.71 | 16.44 | -0.40 | -2.38% | 16.31 | 16.75 | 118183 | 19414 | 3.26% |
| 2025-03-18 | 16.84 | 16.84 | 0.03 | 0.18% | 16.66 | 17.05 | 110318 | 18551 | 3.04% |
| 2025-03-17 | 16.91 | 16.81 | -0.09 | -0.53% | 16.64 | 16.98 | 107872 | 18101 | 2.97% |
| 2025-03-14 | 16.80 | 16.90 | 0.07 | 0.42% | 16.41 | 17.06 | 139452 | 23405 | 3.84% |
| 2025-03-13 | 17.30 | 16.83 | -0.24 | -1.41% | 16.64 | 17.30 | 166584 | 28266 | 4.59% |
| 2025-03-12 | 16.83 | 17.07 | 0.50 | 3.02% | 16.52 | 17.30 | 204863 | 34642 | 5.62% |
| 2025-03-11 | 16.34 | 16.57 | 0.00 | 0.00% | 16.15 | 16.63 | 117542 | 19195 | 3.22% |
| 2025-03-10 | 16.24 | 16.57 | 0.42 | 2.60% | 16.09 | 16.67 | 151634 | 24872 | 4.16% |
| 2025-03-07 | 16.30 | 16.15 | -0.25 | -1.52% | 16.03 | 16.33 | 102807 | 16617 | 2.82% |
| 2025-03-06 | 16.26 | 16.40 | 0.14 | 0.86% | 16.13 | 16.50 | 119167 | 19508 | 3.27% |
| 2025-03-05 | 16.56 | 16.26 | -0.33 | -1.99% | 15.94 | 16.56 | 184000 | 29759 | 5.05% |
| 2025-03-04 | 17.00 | 16.59 | -0.65 | -3.77% | 16.44 | 17.10 | 220011 | 36673 | 6.03% |
| 2025-03-03 | 16.82 | 17.24 | 0.42 | 2.50% | 16.80 | 17.95 | 292819 | 51321 | 8.03% |
| 2025-02-28 | 17.24 | 16.82 | -0.53 | -3.05% | 16.71 | 17.64 | 229174 | 39076 | 6.29% |
| 2025-02-27 | 17.22 | 17.35 | 0.31 | 1.82% | 16.98 | 17.71 | 210184 | 36436 | 5.77% |
| 2025-02-26 | 16.34 | 17.04 | 0.72 | 4.41% | 16.34 | 17.20 | 173576 | 29323 | 4.76% |
| 2025-02-25 | 16.25 | 16.32 | -0.12 | -0.73% | 16.15 | 16.60 | 108552 | 17720 | 2.98% |
| 2025-02-24 | 16.73 | 16.44 | -0.36 | -2.14% | 16.30 | 16.83 | 115169 | 18924 | 3.16% |
| 2025-02-21 | 16.69 | 16.80 | 0.00 | 0.00% | 16.69 | 17.08 | 167870 | 28289 | 4.60% |
| 2025-02-20 | 16.90 | 16.80 | -0.15 | -0.88% | 16.49 | 17.00 | 160118 | 26749 | 4.39% |
| 2025-02-19 | 16.09 | 16.95 | 0.76 | 4.69% | 16.00 | 16.96 | 258632 | 43029 | 7.09% |
| 2025-02-18 | 15.89 | 16.19 | 0.38 | 2.40% | 15.89 | 16.58 | 230409 | 37446 | 6.32% |
| 2025-02-17 | 15.80 | 15.81 | 0.12 | 0.76% | 15.64 | 16.23 | 93497 | 14843 | 2.56% |
| 2025-02-14 | 15.67 | 15.69 | -0.06 | -0.38% | 15.62 | 15.95 | 77034 | 12149 | 2.11% |
| 2025-02-13 | 16.04 | 15.75 | -0.28 | -1.75% | 15.64 | 16.25 | 118521 | 18936 | 3.25% |
| 2025-02-12 | 15.74 | 16.03 | 0.18 | 1.14% | 15.65 | 16.07 | 95756 | 15206 | 2.63% |
| 2025-02-11 | 15.67 | 15.85 | 0.23 | 1.47% | 15.39 | 15.87 | 110617 | 17356 | 3.03% |
| 2025-02-10 | 15.98 | 15.62 | -0.18 | -1.14% | 15.50 | 15.98 | 85861 | 13412 | 2.36% |
| 2025-02-07 | 15.66 | 15.80 | 0.10 | 0.64% | 15.60 | 16.18 | 138498 | 22048 | 3.80% |
| 2025-02-06 | 15.07 | 15.70 | 0.56 | 3.70% | 15.02 | 15.80 | 135048 | 20896 | 3.70% |
| 2025-02-05 | 14.97 | 15.14 | 0.24 | 1.61% | 14.81 | 15.21 | 74359 | 11134 | 2.04% |
| 2025-01-27 | 15.31 | 14.90 | -0.42 | -2.74% | 14.90 | 15.44 | 72116 | 10886 | 1.98% |
| 2025-01-24 | 15.11 | 15.32 | 0.33 | 2.20% | 15.00 | 15.48 | 88683 | 13542 | 2.43% |
| 2025-01-23 | 14.98 | 14.99 | 0.20 | 1.35% | 14.90 | 15.52 | 101172 | 15382 | 2.78% |
| 2025-01-22 | 14.98 | 14.79 | -0.23 | -1.53% | 14.71 | 15.16 | 66077 | 9825 | 1.81% |
| 2025-01-21 | 15.37 | 15.12 | -0.17 | -1.11% | 14.85 | 15.45 | 85460 | 12863 | 2.34% |
| 2025-01-20 | 15.10 | 15.29 | 0.29 | 1.93% | 14.93 | 15.55 | 122900 | 18793 | 3.37% |
| 2025-01-17 | 14.85 | 15.00 | 0.09 | 0.60% | 14.63 | 15.02 | 89104 | 13234 | 2.44% |
| 2025-01-16 | 15.18 | 14.91 | -0.17 | -1.13% | 14.72 | 15.28 | 92361 | 13869 | 2.53% |
| 2025-01-15 | 15.37 | 15.08 | -0.41 | -2.65% | 15.05 | 15.49 | 124897 | 19001 | 3.43% |
| 2025-01-14 | 14.99 | 15.49 | 0.40 | 2.65% | 14.80 | 15.57 | 179214 | 27333 | 4.92% |
| 2025-01-13 | 14.40 | 15.09 | 0.57 | 3.93% | 14.39 | 15.28 | 135583 | 20334 | 3.72% |
| 2025-01-10 | 15.46 | 14.52 | -1.03 | -6.62% | 14.50 | 15.55 | 144648 | 21684 | 3.97% |
| 2025-01-09 | 14.82 | 15.55 | 0.50 | 3.32% | 14.82 | 16.13 | 222524 | 35001 | 6.10% |
| 2025-01-08 | 14.58 | 15.05 | 0.72 | 5.02% | 14.28 | 15.21 | 168119 | 24683 | 4.61% |
| 2025-01-07 | 14.26 | 14.33 | 0.08 | 0.56% | 14.02 | 14.39 | 54977 | 7817 | 1.51% |
| 2025-01-06 | 14.25 | 14.25 | 0.00 | 0.00% | 14.01 | 14.50 | 60354 | 8580 | 1.66% |
| 2025-01-03 | 14.66 | 14.25 | -0.37 | -2.53% | 14.21 | 14.84 | 65084 | 9456 | 1.79% |
| 2025-01-02 | 14.68 | 14.62 | -0.10 | -0.68% | 14.47 | 15.06 | 61419 | 9071 | 1.68% |
| 2024-12-31 | 15.08 | 14.72 | -0.36 | -2.39% | 14.63 | 15.16 | 47072 | 6989 | 1.29% |
| 2024-12-30 | 15.18 | 15.08 | -0.09 | -0.59% | 14.95 | 15.32 | 41442 | 6270 | 1.14% |
| 2024-12-27 | 14.92 | 15.17 | 0.29 | 1.95% | 14.82 | 15.43 | 78328 | 11915 | 2.15% |
| 2024-12-26 | 14.94 | 14.88 | 0.00 | 0.00% | 14.75 | 15.03 | 45663 | 6803 | 1.25% |