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 | 14.52 | 15.13 | 0.34 | 2.30% | 14.51 | 15.47 | 57321 | 8676 | 3.42% |
| 2025-04-02 | 14.72 | 14.79 | 0.09 | 0.61% | 14.70 | 15.00 | 28026 | 4170 | 1.67% |
| 2025-04-01 | 14.67 | 14.70 | 0.06 | 0.41% | 14.67 | 14.97 | 33401 | 4937 | 1.99% |
| 2025-03-31 | 15.12 | 14.64 | -0.67 | -4.38% | 14.38 | 15.20 | 53824 | 7889 | 3.21% |
| 2025-03-28 | 15.46 | 15.31 | -0.24 | -1.54% | 15.30 | 15.66 | 37004 | 5709 | 2.21% |
| 2025-03-27 | 15.53 | 15.55 | -0.06 | -0.38% | 15.18 | 15.77 | 41603 | 6454 | 2.48% |
| 2025-03-26 | 15.60 | 15.61 | 0.15 | 0.97% | 15.41 | 15.85 | 47637 | 7464 | 2.84% |
| 2025-03-25 | 15.38 | 15.46 | -0.04 | -0.26% | 15.08 | 15.63 | 56713 | 8692 | 3.38% |
| 2025-03-24 | 16.50 | 15.50 | -0.85 | -5.20% | 15.03 | 16.56 | 96896 | 15174 | 5.78% |
| 2025-03-21 | 17.01 | 16.35 | -0.72 | -4.22% | 16.34 | 17.18 | 69580 | 11593 | 4.15% |
| 2025-03-20 | 16.98 | 17.07 | 0.09 | 0.53% | 16.70 | 17.48 | 77923 | 13361 | 4.65% |
| 2025-03-19 | 17.43 | 16.98 | -0.62 | -3.52% | 16.87 | 17.45 | 95546 | 16284 | 5.70% |
| 2025-03-18 | 17.92 | 17.60 | -0.48 | -2.65% | 17.39 | 18.07 | 117161 | 20613 | 6.99% |
| 2025-03-17 | 17.85 | 18.08 | -0.32 | -1.74% | 17.68 | 18.40 | 142018 | 25477 | 8.48% |
| 2025-03-14 | 17.35 | 18.40 | 0.98 | 5.63% | 17.27 | 18.91 | 272315 | 49854 | 16.25% |
| 2025-03-13 | 16.60 | 17.42 | 0.74 | 4.44% | 16.56 | 17.65 | 239449 | 41044 | 14.29% |
| 2025-03-12 | 15.81 | 16.68 | 0.91 | 5.77% | 15.62 | 17.13 | 193766 | 31915 | 11.56% |
| 2025-03-11 | 15.96 | 15.77 | -0.34 | -2.11% | 15.53 | 15.99 | 80329 | 12654 | 4.79% |
| 2025-03-10 | 15.70 | 16.11 | 0.22 | 1.38% | 15.63 | 16.33 | 102848 | 16519 | 6.14% |
| 2025-03-07 | 16.05 | 15.89 | -0.29 | -1.79% | 15.68 | 16.42 | 123782 | 19738 | 7.39% |
| 2025-03-06 | 15.38 | 16.18 | 0.93 | 6.10% | 15.27 | 16.23 | 136596 | 21616 | 8.15% |
| 2025-03-05 | 15.47 | 15.25 | -0.22 | -1.42% | 15.08 | 15.48 | 71332 | 10857 | 4.26% |
| 2025-03-04 | 15.38 | 15.47 | -0.12 | -0.77% | 15.20 | 15.70 | 79755 | 12309 | 4.76% |
| 2025-03-03 | 15.86 | 15.59 | -0.57 | -3.53% | 15.36 | 16.15 | 149692 | 23548 | 8.93% |
| 2025-02-28 | 16.20 | 16.16 | 0.19 | 1.19% | 15.97 | 16.86 | 209185 | 34316 | 12.49% |
| 2025-02-27 | 16.08 | 15.97 | -0.20 | -1.24% | 15.53 | 16.43 | 115420 | 18463 | 6.89% |
| 2025-02-26 | 15.94 | 16.17 | 0.30 | 1.89% | 15.78 | 16.67 | 129364 | 20873 | 7.72% |
| 2025-02-25 | 15.93 | 15.87 | -0.27 | -1.67% | 15.76 | 16.30 | 78278 | 12566 | 4.67% |
| 2025-02-24 | 16.14 | 16.14 | -0.12 | -0.74% | 16.03 | 16.58 | 92655 | 15059 | 5.53% |
| 2025-02-21 | 16.30 | 16.26 | -0.04 | -0.25% | 15.75 | 16.35 | 120890 | 19431 | 7.22% |
| 2025-02-20 | 16.25 | 16.30 | 0.04 | 0.25% | 16.06 | 16.55 | 67638 | 10988 | 4.04% |
| 2025-02-19 | 16.15 | 16.26 | 0.08 | 0.49% | 16.04 | 16.34 | 64208 | 10419 | 3.83% |
| 2025-02-18 | 17.11 | 16.18 | -0.97 | -5.66% | 16.10 | 17.11 | 114812 | 18910 | 6.85% |
| 2025-02-17 | 17.04 | 17.15 | 0.21 | 1.24% | 16.96 | 17.51 | 96797 | 16652 | 5.78% |
| 2025-02-14 | 16.85 | 16.94 | -0.07 | -0.41% | 16.57 | 17.17 | 88250 | 14899 | 5.27% |
| 2025-02-13 | 17.12 | 17.01 | -0.57 | -3.24% | 16.92 | 17.48 | 118397 | 20320 | 7.07% |
| 2025-02-12 | 16.77 | 17.58 | 0.81 | 4.83% | 16.68 | 17.58 | 104002 | 17665 | 6.21% |
| 2025-02-11 | 17.10 | 16.77 | -0.32 | -1.87% | 16.60 | 17.26 | 72784 | 12215 | 4.34% |
| 2025-02-10 | 16.92 | 17.09 | 0.10 | 0.59% | 16.88 | 17.12 | 90147 | 15329 | 5.38% |
| 2025-02-07 | 16.44 | 16.99 | 0.42 | 2.53% | 16.44 | 17.20 | 117851 | 19940 | 7.03% |
| 2025-02-06 | 16.38 | 16.57 | 0.17 | 1.04% | 16.01 | 16.75 | 88181 | 14548 | 5.26% |
| 2025-02-05 | 16.21 | 16.40 | 0.18 | 1.11% | 16.21 | 16.77 | 50205 | 8265 | 3.00% |
| 2025-01-27 | 16.38 | 16.22 | -0.08 | -0.49% | 16.21 | 16.78 | 52479 | 8627 | 3.13% |
| 2025-01-24 | 16.40 | 16.30 | -0.17 | -1.03% | 16.20 | 16.55 | 60301 | 9863 | 3.60% |
| 2025-01-23 | 16.72 | 16.47 | -0.01 | -0.06% | 16.47 | 17.12 | 72990 | 12269 | 4.36% |
| 2025-01-22 | 16.60 | 16.48 | -0.51 | -3.00% | 16.38 | 16.85 | 71269 | 11773 | 4.25% |
| 2025-01-21 | 16.66 | 16.99 | 0.53 | 3.22% | 16.46 | 17.22 | 127676 | 21591 | 7.62% |
| 2025-01-20 | 15.80 | 16.46 | 0.61 | 3.85% | 15.50 | 17.06 | 137766 | 22670 | 8.22% |
| 2025-01-17 | 15.80 | 15.85 | -0.04 | -0.25% | 15.62 | 16.22 | 79999 | 12763 | 4.77% |
| 2025-01-16 | 15.71 | 15.89 | 0.25 | 1.60% | 15.47 | 16.09 | 84716 | 13407 | 5.06% |
| 2025-01-15 | 15.74 | 15.64 | -0.08 | -0.51% | 15.56 | 15.93 | 63180 | 9935 | 3.77% |
| 2025-01-14 | 15.30 | 15.72 | 0.75 | 5.01% | 15.10 | 15.74 | 99100 | 15433 | 5.91% |
| 2025-01-13 | 14.35 | 14.97 | 0.37 | 2.53% | 14.02 | 15.00 | 59215 | 8678 | 3.53% |
| 2025-01-10 | 15.19 | 14.60 | -0.61 | -4.01% | 14.60 | 15.33 | 52472 | 7877 | 3.13% |
| 2025-01-09 | 15.16 | 15.21 | -0.01 | -0.07% | 15.06 | 15.38 | 41227 | 6276 | 2.46% |
| 2025-01-08 | 15.21 | 15.22 | 0.01 | 0.07% | 14.58 | 15.34 | 70093 | 10546 | 4.18% |
| 2025-01-07 | 14.67 | 15.21 | 0.54 | 3.68% | 14.67 | 15.23 | 60646 | 9082 | 3.62% |
| 2025-01-06 | 15.50 | 14.67 | -0.61 | -3.99% | 14.50 | 15.50 | 76309 | 11389 | 4.55% |
| 2025-01-03 | 16.34 | 15.28 | -1.01 | -6.20% | 15.22 | 16.58 | 85924 | 13528 | 5.13% |
| 2025-01-02 | 16.55 | 16.29 | -0.32 | -1.93% | 16.00 | 17.10 | 70817 | 11709 | 4.23% |
| 2024-12-31 | 17.20 | 16.61 | -0.55 | -3.21% | 16.58 | 17.44 | 67951 | 11494 | 4.06% |
| 2024-12-30 | 16.82 | 17.16 | -0.02 | -0.12% | 16.20 | 17.30 | 86993 | 14667 | 5.19% |
| 2024-12-27 | 17.43 | 17.18 | -0.09 | -0.52% | 17.16 | 17.67 | 58624 | 10205 | 3.50% |
| 2024-12-26 | 17.10 | 17.27 | 0.26 | 1.53% | 17.08 | 17.60 | 69120 | 11978 | 4.13% |
| 2024-12-25 | 17.81 | 17.01 | -0.80 | -4.49% | 16.88 | 17.89 | 87401 | 15004 | 5.22% |