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 | 15.20 | 16.56 | 1.06 | 6.84% | 15.16 | 17.36 | 401519 | 65548 | 7.59% |
| 2025-04-02 | 15.32 | 15.50 | 0.18 | 1.17% | 15.25 | 15.65 | 81087 | 12577 | 1.53% |
| 2025-04-01 | 15.49 | 15.32 | -0.12 | -0.78% | 15.30 | 15.64 | 84391 | 13049 | 1.60% |
| 2025-03-31 | 15.40 | 15.44 | -0.11 | -0.71% | 14.98 | 15.47 | 122947 | 18707 | 2.32% |
| 2025-03-28 | 15.68 | 15.55 | -0.19 | -1.21% | 15.52 | 15.88 | 75388 | 11800 | 1.43% |
| 2025-03-27 | 15.55 | 15.74 | 0.01 | 0.06% | 15.40 | 15.92 | 91858 | 14408 | 1.74% |
| 2025-03-26 | 15.59 | 15.73 | 0.12 | 0.77% | 15.51 | 15.94 | 96524 | 15211 | 1.83% |
| 2025-03-25 | 15.91 | 15.61 | -0.22 | -1.39% | 15.49 | 15.92 | 110843 | 17364 | 2.10% |
| 2025-03-24 | 16.35 | 15.83 | -0.48 | -2.94% | 15.33 | 16.40 | 165263 | 26109 | 3.12% |
| 2025-03-21 | 16.85 | 16.31 | -0.38 | -2.28% | 16.26 | 16.85 | 125369 | 20693 | 2.37% |
| 2025-03-20 | 16.86 | 16.69 | -0.17 | -1.01% | 16.60 | 17.01 | 99662 | 16800 | 1.88% |
| 2025-03-19 | 17.08 | 16.86 | -0.30 | -1.75% | 16.79 | 17.08 | 119578 | 20213 | 2.26% |
| 2025-03-18 | 17.20 | 17.16 | 0.09 | 0.53% | 16.91 | 17.26 | 145496 | 24870 | 2.75% |
| 2025-03-17 | 17.20 | 17.07 | -0.16 | -0.93% | 17.02 | 17.38 | 158275 | 27123 | 2.99% |
| 2025-03-14 | 16.50 | 17.23 | 0.91 | 5.58% | 16.38 | 17.37 | 292173 | 49615 | 5.52% |
| 2025-03-13 | 16.92 | 16.32 | -0.63 | -3.72% | 16.16 | 16.93 | 216319 | 35591 | 4.09% |
| 2025-03-12 | 17.05 | 16.95 | -0.04 | -0.24% | 16.93 | 17.23 | 176642 | 30179 | 3.34% |
| 2025-03-11 | 16.86 | 16.99 | -0.24 | -1.39% | 16.77 | 17.14 | 174104 | 29462 | 3.29% |
| 2025-03-10 | 17.54 | 17.23 | -0.53 | -2.98% | 17.03 | 17.75 | 245004 | 42394 | 4.63% |
| 2025-03-07 | 18.30 | 17.76 | -0.75 | -4.05% | 17.62 | 18.36 | 331531 | 59806 | 6.27% |
| 2025-03-06 | 18.14 | 18.51 | 0.62 | 3.47% | 18.09 | 18.53 | 400413 | 73642 | 7.57% |
| 2025-03-05 | 17.81 | 17.89 | -0.09 | -0.50% | 17.55 | 18.08 | 213856 | 38129 | 4.04% |
| 2025-03-04 | 17.40 | 17.98 | 0.26 | 1.47% | 17.30 | 18.09 | 227830 | 40635 | 4.31% |
| 2025-03-03 | 17.66 | 17.72 | 0.52 | 3.02% | 17.39 | 18.13 | 253937 | 45102 | 4.80% |
| 2025-02-28 | 17.78 | 17.20 | -0.75 | -4.18% | 17.13 | 18.37 | 282414 | 50535 | 5.34% |
| 2025-02-27 | 18.32 | 17.95 | -0.55 | -2.97% | 17.60 | 18.35 | 295441 | 53129 | 5.59% |
| 2025-02-26 | 17.90 | 18.50 | 0.68 | 3.82% | 17.73 | 18.65 | 329562 | 59972 | 6.23% |
| 2025-02-25 | 17.70 | 17.82 | -0.43 | -2.36% | 17.64 | 18.17 | 291895 | 52152 | 5.52% |
| 2025-02-24 | 18.88 | 18.25 | -0.90 | -4.70% | 17.98 | 18.96 | 458300 | 84728 | 8.67% |
| 2025-02-21 | 18.85 | 19.15 | 0.11 | 0.58% | 18.65 | 19.36 | 585451 | 111270 | 11.07% |
| 2025-02-20 | 18.10 | 19.04 | 1.02 | 5.66% | 17.95 | 19.50 | 679167 | 127005 | 12.84% |
| 2025-02-19 | 17.73 | 18.02 | 0.12 | 0.67% | 17.09 | 18.02 | 424668 | 74966 | 8.03% |
| 2025-02-18 | 17.54 | 17.90 | 0.19 | 1.07% | 17.46 | 18.43 | 593198 | 107144 | 11.22% |
| 2025-02-17 | 17.52 | 17.71 | 0.64 | 3.75% | 17.29 | 18.19 | 561352 | 99527 | 10.61% |
| 2025-02-14 | 16.72 | 17.07 | 0.23 | 1.37% | 16.53 | 17.20 | 289197 | 49020 | 5.47% |
| 2025-02-13 | 17.14 | 16.84 | -0.31 | -1.81% | 16.71 | 17.19 | 275450 | 46663 | 5.21% |
| 2025-02-12 | 16.92 | 17.15 | 0.18 | 1.06% | 16.90 | 17.24 | 268759 | 45873 | 5.08% |
| 2025-02-11 | 17.10 | 16.97 | -0.30 | -1.74% | 16.83 | 17.30 | 287183 | 48861 | 5.43% |
| 2025-02-10 | 16.62 | 17.27 | 0.68 | 4.10% | 16.53 | 17.30 | 404207 | 68787 | 7.64% |
| 2025-02-07 | 16.20 | 16.59 | 0.30 | 1.84% | 16.19 | 16.94 | 394958 | 65471 | 7.47% |
| 2025-02-06 | 15.80 | 16.29 | 0.49 | 3.10% | 15.53 | 16.30 | 245683 | 39458 | 4.65% |
| 2025-02-05 | 15.42 | 15.80 | 0.60 | 3.95% | 15.30 | 15.94 | 227229 | 35717 | 4.30% |
| 2025-01-27 | 16.01 | 15.20 | -0.75 | -4.70% | 15.18 | 16.15 | 218243 | 33892 | 4.13% |
| 2025-01-24 | 15.40 | 15.95 | 0.46 | 2.97% | 15.36 | 16.06 | 261518 | 41212 | 4.95% |
| 2025-01-23 | 15.90 | 15.49 | -0.22 | -1.40% | 15.48 | 16.38 | 309140 | 49614 | 5.85% |
| 2025-01-22 | 15.43 | 15.71 | 0.10 | 0.64% | 15.26 | 15.95 | 238970 | 37453 | 4.52% |
| 2025-01-21 | 15.93 | 15.61 | -0.28 | -1.76% | 15.46 | 16.09 | 233701 | 36598 | 4.42% |
| 2025-01-20 | 16.95 | 15.89 | 0.40 | 2.58% | 15.69 | 16.99 | 397439 | 63929 | 7.52% |
| 2025-01-17 | 15.44 | 15.49 | -0.10 | -0.64% | 15.40 | 15.77 | 177702 | 27665 | 3.36% |
| 2025-01-16 | 15.79 | 15.59 | 0.04 | 0.26% | 15.43 | 16.03 | 215369 | 33841 | 4.07% |
| 2025-01-15 | 15.61 | 15.55 | -0.07 | -0.45% | 15.46 | 15.84 | 225697 | 35264 | 4.27% |
| 2025-01-14 | 14.72 | 15.62 | 1.04 | 7.13% | 14.58 | 15.68 | 353889 | 54048 | 6.69% |
| 2025-01-13 | 14.00 | 14.58 | 0.24 | 1.67% | 13.85 | 14.66 | 183757 | 26347 | 3.47% |
| 2025-01-10 | 15.00 | 14.34 | -0.63 | -4.21% | 14.34 | 15.09 | 168065 | 24767 | 3.18% |
| 2025-01-09 | 14.80 | 14.97 | 0.04 | 0.27% | 14.74 | 15.10 | 165104 | 24706 | 3.12% |
| 2025-01-08 | 14.70 | 14.93 | -0.01 | -0.07% | 14.35 | 15.08 | 205764 | 30403 | 3.89% |
| 2025-01-07 | 14.77 | 14.94 | 0.54 | 3.75% | 14.52 | 15.04 | 197017 | 29108 | 3.73% |
| 2025-01-06 | 14.43 | 14.40 | -0.13 | -0.89% | 14.17 | 14.75 | 189660 | 27513 | 3.59% |
| 2025-01-03 | 15.80 | 14.53 | -1.13 | -7.22% | 14.49 | 15.84 | 281926 | 42255 | 5.33% |
| 2025-01-02 | 16.28 | 15.66 | -0.64 | -3.93% | 15.36 | 16.30 | 272049 | 43212 | 5.14% |
| 2024-12-31 | 17.20 | 16.30 | -0.96 | -5.56% | 16.18 | 17.30 | 260207 | 43419 | 4.92% |
| 2024-12-30 | 16.99 | 17.26 | 0.12 | 0.70% | 16.72 | 17.33 | 225481 | 38586 | 4.26% |
| 2024-12-27 | 16.83 | 17.14 | 0.16 | 0.94% | 16.80 | 17.36 | 232399 | 39849 | 4.39% |
| 2024-12-26 | 17.15 | 16.98 | -0.14 | -0.82% | 16.89 | 17.29 | 232527 | 39693 | 4.40% |