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 | 15.19 | 15.52 | 0.22 | 1.44% | 15.07 | 15.68 | 119036 | 18429 | 2.26% |
| 2025-04-02 | 15.37 | 15.30 | -0.10 | -0.65% | 15.27 | 15.57 | 72334 | 11140 | 1.37% |
| 2025-04-01 | 15.52 | 15.40 | -0.02 | -0.13% | 15.35 | 15.74 | 119984 | 18636 | 2.28% |
| 2025-03-31 | 15.30 | 15.42 | -0.03 | -0.19% | 14.89 | 15.45 | 163453 | 24726 | 3.10% |
| 2025-03-28 | 15.52 | 15.45 | -0.14 | -0.90% | 15.42 | 15.73 | 111761 | 17407 | 2.12% |
| 2025-03-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.39 | 15.99 | 150002 | 23511 | 2.85% |
| 2025-03-26 | 16.00 | 15.83 | -0.06 | -0.38% | 15.82 | 16.11 | 129997 | 20784 | 2.47% |
| 2025-03-25 | 16.17 | 15.89 | -0.30 | -1.85% | 15.75 | 16.31 | 146602 | 23423 | 2.78% |
| 2025-03-24 | 16.72 | 16.19 | -0.63 | -3.75% | 15.65 | 16.78 | 275134 | 44428 | 5.22% |
| 2025-03-21 | 17.46 | 16.82 | -0.76 | -4.32% | 16.66 | 17.48 | 301306 | 51260 | 5.72% |
| 2025-03-20 | 17.86 | 17.58 | -0.16 | -0.90% | 17.56 | 18.18 | 229406 | 40975 | 4.36% |
| 2025-03-19 | 17.88 | 17.74 | -0.25 | -1.39% | 17.63 | 17.90 | 179976 | 31926 | 3.42% |
| 2025-03-18 | 18.18 | 17.99 | -0.27 | -1.48% | 17.85 | 18.36 | 321365 | 58142 | 6.10% |
| 2025-03-17 | 17.81 | 18.26 | 0.37 | 2.07% | 17.79 | 18.58 | 391906 | 71465 | 7.44% |
| 2025-03-14 | 17.50 | 17.89 | 0.41 | 2.35% | 17.09 | 17.98 | 356511 | 62778 | 6.77% |
| 2025-03-13 | 17.88 | 17.48 | -0.56 | -3.10% | 17.30 | 17.98 | 362873 | 63781 | 6.89% |
| 2025-03-12 | 18.30 | 18.04 | 0.33 | 1.86% | 17.80 | 18.49 | 530383 | 96243 | 10.07% |
| 2025-03-11 | 17.50 | 17.71 | -0.18 | -1.01% | 17.43 | 17.78 | 369730 | 65174 | 7.02% |
| 2025-03-10 | 18.56 | 17.89 | -0.80 | -4.28% | 17.64 | 18.59 | 694986 | 124982 | 13.20% |
| 2025-03-07 | 19.33 | 18.69 | -0.59 | -3.06% | 18.57 | 21.45 | 1397608 | 276933 | 26.54% |
| 2025-03-06 | 17.06 | 19.28 | 2.42 | 14.35% | 17.06 | 19.76 | 1183246 | 221195 | 22.47% |
| 2025-03-05 | 16.46 | 16.86 | 0.41 | 2.49% | 16.19 | 16.99 | 244519 | 40619 | 4.64% |
| 2025-03-04 | 15.97 | 16.45 | 0.28 | 1.73% | 15.90 | 16.50 | 154801 | 25297 | 2.94% |
| 2025-03-03 | 16.76 | 16.17 | -0.19 | -1.16% | 16.01 | 16.81 | 221201 | 36339 | 4.20% |
| 2025-02-28 | 17.29 | 16.36 | -1.17 | -6.67% | 16.34 | 17.37 | 312953 | 52614 | 5.94% |
| 2025-02-27 | 18.10 | 17.53 | -0.61 | -3.36% | 17.30 | 18.28 | 363079 | 64110 | 6.89% |
| 2025-02-26 | 18.31 | 18.14 | -0.35 | -1.89% | 17.88 | 18.48 | 435668 | 78796 | 8.27% |
| 2025-02-25 | 17.80 | 18.49 | 0.14 | 0.76% | 17.60 | 18.81 | 673819 | 122910 | 12.79% |
| 2025-02-24 | 17.41 | 18.35 | 0.68 | 3.85% | 16.82 | 18.35 | 859495 | 151972 | 16.32% |
| 2025-02-21 | 17.15 | 17.67 | 1.52 | 9.41% | 17.13 | 18.76 | 939986 | 168424 | 17.85% |
| 2025-02-20 | 16.37 | 16.15 | -0.21 | -1.28% | 15.96 | 16.48 | 268769 | 43417 | 5.10% |
| 2025-02-19 | 16.05 | 16.36 | 0.29 | 1.80% | 15.94 | 16.54 | 243771 | 39734 | 4.63% |
| 2025-02-18 | 16.80 | 16.07 | -0.86 | -5.08% | 16.02 | 17.07 | 379077 | 62433 | 7.20% |
| 2025-02-17 | 17.85 | 16.93 | -0.49 | -2.81% | 16.82 | 17.86 | 519908 | 89572 | 9.87% |
| 2025-02-14 | 16.92 | 17.42 | 0.48 | 2.83% | 16.55 | 17.59 | 548576 | 94441 | 10.42% |
| 2025-02-13 | 17.20 | 16.94 | -0.15 | -0.88% | 16.50 | 17.36 | 474550 | 80338 | 9.01% |
| 2025-02-12 | 16.68 | 17.09 | 0.44 | 2.64% | 16.60 | 17.20 | 423957 | 72003 | 8.05% |
| 2025-02-11 | 17.02 | 16.65 | -0.50 | -2.92% | 16.40 | 17.16 | 474754 | 78961 | 9.01% |
| 2025-02-10 | 16.13 | 17.15 | 1.50 | 9.58% | 15.88 | 17.21 | 684096 | 113744 | 12.99% |
| 2025-02-07 | 15.46 | 15.65 | 0.20 | 1.29% | 15.30 | 15.98 | 396101 | 61873 | 7.52% |
| 2025-02-06 | 14.73 | 15.45 | 0.71 | 4.82% | 14.44 | 15.62 | 363472 | 54814 | 6.90% |
| 2025-02-05 | 14.44 | 14.74 | 0.59 | 4.17% | 14.30 | 15.08 | 319843 | 47220 | 6.07% |
| 2025-01-27 | 14.96 | 14.15 | -0.70 | -4.71% | 14.11 | 15.10 | 249708 | 35876 | 4.74% |
| 2025-01-24 | 13.72 | 14.85 | 1.18 | 8.63% | 13.66 | 14.97 | 415291 | 60147 | 7.89% |
| 2025-01-23 | 14.10 | 13.67 | -0.30 | -2.15% | 13.66 | 14.58 | 227803 | 32222 | 4.33% |
| 2025-01-22 | 14.00 | 13.97 | -0.18 | -1.27% | 13.83 | 14.14 | 105737 | 14777 | 2.01% |
| 2025-01-21 | 14.26 | 14.15 | -0.02 | -0.14% | 13.96 | 14.37 | 129851 | 18308 | 2.47% |
| 2025-01-20 | 14.60 | 14.17 | -0.25 | -1.73% | 14.11 | 14.76 | 204734 | 29315 | 3.89% |
| 2025-01-17 | 14.44 | 14.42 | -0.09 | -0.62% | 14.26 | 14.62 | 135557 | 19572 | 2.57% |
| 2025-01-16 | 14.58 | 14.51 | 0.05 | 0.35% | 14.34 | 14.94 | 191040 | 27932 | 3.63% |
| 2025-01-15 | 14.61 | 14.46 | -0.11 | -0.75% | 14.40 | 14.75 | 185974 | 27084 | 3.53% |
| 2025-01-14 | 13.67 | 14.57 | 0.99 | 7.29% | 13.63 | 14.60 | 251627 | 35832 | 4.78% |
| 2025-01-13 | 13.27 | 13.58 | 0.12 | 0.89% | 12.97 | 13.68 | 150460 | 20148 | 2.86% |
| 2025-01-10 | 13.90 | 13.46 | -0.46 | -3.30% | 13.42 | 14.18 | 157539 | 21814 | 2.99% |
| 2025-01-09 | 13.71 | 13.92 | 0.13 | 0.94% | 13.66 | 14.12 | 170372 | 23796 | 3.24% |
| 2025-01-08 | 13.86 | 13.79 | -0.12 | -0.86% | 13.25 | 14.01 | 211579 | 28913 | 4.02% |
| 2025-01-07 | 13.59 | 13.91 | 0.46 | 3.42% | 13.47 | 13.92 | 179580 | 24565 | 3.41% |
| 2025-01-06 | 13.65 | 13.45 | -0.12 | -0.88% | 13.19 | 13.71 | 180453 | 24349 | 3.43% |
| 2025-01-03 | 14.61 | 13.57 | -0.98 | -6.74% | 13.50 | 14.70 | 272148 | 38070 | 5.17% |
| 2025-01-02 | 15.15 | 14.55 | -0.54 | -3.58% | 14.32 | 15.30 | 225596 | 33419 | 4.28% |
| 2024-12-31 | 15.99 | 15.09 | -0.84 | -5.27% | 15.08 | 16.12 | 223848 | 34551 | 4.25% |
| 2024-12-30 | 15.90 | 15.93 | -0.05 | -0.31% | 15.53 | 16.08 | 134846 | 21417 | 2.56% |
| 2024-12-27 | 15.90 | 15.98 | 0.11 | 0.69% | 15.78 | 16.30 | 185408 | 29849 | 3.52% |
| 2024-12-26 | 16.05 | 15.87 | -0.04 | -0.25% | 15.78 | 16.23 | 162480 | 26040 | 3.09% |
| 2024-12-25 | 16.40 | 15.91 | -0.55 | -3.34% | 15.70 | 16.42 | 231262 | 36853 | 4.39% |