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 | 14.93 | 14.85 | -0.22 | -1.46% | 14.64 | 15.14 | 52316 | 7779 | 1.78% |
| 2025-04-02 | 15.17 | 15.07 | -0.15 | -0.99% | 15.00 | 15.38 | 48302 | 7317 | 1.64% |
| 2025-04-01 | 15.09 | 15.22 | 0.14 | 0.93% | 15.09 | 15.34 | 59741 | 9092 | 2.03% |
| 2025-03-31 | 15.36 | 15.08 | -0.35 | -2.27% | 14.95 | 15.44 | 86736 | 13110 | 2.95% |
| 2025-03-28 | 16.05 | 15.43 | -0.76 | -4.69% | 15.41 | 16.06 | 122772 | 19279 | 4.18% |
| 2025-03-27 | 15.51 | 16.19 | 0.59 | 3.78% | 15.51 | 16.35 | 164408 | 26375 | 5.59% |
| 2025-03-26 | 15.47 | 15.60 | 0.13 | 0.84% | 15.41 | 15.77 | 56964 | 8899 | 1.94% |
| 2025-03-25 | 15.15 | 15.47 | 0.32 | 2.11% | 15.07 | 15.63 | 48914 | 7522 | 1.66% |
| 2025-03-24 | 15.44 | 15.15 | -0.30 | -1.94% | 14.87 | 15.54 | 55326 | 8386 | 1.88% |
| 2025-03-21 | 15.63 | 15.45 | -0.19 | -1.21% | 15.39 | 15.77 | 43207 | 6710 | 1.47% |
| 2025-03-20 | 15.70 | 15.64 | -0.06 | -0.38% | 15.61 | 15.81 | 36362 | 5705 | 1.24% |
| 2025-03-19 | 15.73 | 15.70 | -0.04 | -0.25% | 15.63 | 15.84 | 39191 | 6162 | 1.33% |
| 2025-03-18 | 15.56 | 15.74 | 0.18 | 1.16% | 15.56 | 15.77 | 42599 | 6674 | 1.45% |
| 2025-03-17 | 15.62 | 15.56 | -0.06 | -0.38% | 15.50 | 15.67 | 37336 | 5818 | 1.27% |
| 2025-03-14 | 15.38 | 15.62 | 0.27 | 1.76% | 15.22 | 15.63 | 53308 | 8249 | 1.81% |
| 2025-03-13 | 15.51 | 15.35 | -0.20 | -1.29% | 15.14 | 15.58 | 76728 | 11738 | 2.61% |
| 2025-03-12 | 15.86 | 15.55 | -0.24 | -1.52% | 15.53 | 15.86 | 73056 | 11427 | 2.49% |
| 2025-03-11 | 15.46 | 15.79 | 0.17 | 1.09% | 15.40 | 15.79 | 64024 | 10007 | 2.18% |
| 2025-03-10 | 15.56 | 15.62 | 0.07 | 0.45% | 15.50 | 15.94 | 105221 | 16538 | 3.58% |
| 2025-03-07 | 15.08 | 15.55 | 0.39 | 2.57% | 15.07 | 15.92 | 138470 | 21589 | 4.71% |
| 2025-03-06 | 15.15 | 15.16 | 0.03 | 0.20% | 15.08 | 15.21 | 48647 | 7373 | 1.65% |
| 2025-03-05 | 15.02 | 15.13 | 0.12 | 0.80% | 14.91 | 15.24 | 48756 | 7350 | 1.66% |
| 2025-03-04 | 14.62 | 15.01 | 0.21 | 1.42% | 14.62 | 15.01 | 34914 | 5200 | 1.19% |
| 2025-03-03 | 14.55 | 14.80 | 0.25 | 1.72% | 14.55 | 15.05 | 49537 | 7370 | 1.69% |
| 2025-02-28 | 14.95 | 14.55 | -0.51 | -3.39% | 14.51 | 15.03 | 47016 | 6943 | 1.60% |
| 2025-02-27 | 15.15 | 15.06 | -0.07 | -0.46% | 14.81 | 15.19 | 48050 | 7210 | 1.63% |
| 2025-02-26 | 15.09 | 15.13 | 0.01 | 0.07% | 15.05 | 15.26 | 45164 | 6831 | 1.54% |
| 2025-02-25 | 15.01 | 15.12 | 0.01 | 0.07% | 14.93 | 15.32 | 49154 | 7433 | 1.67% |
| 2025-02-24 | 15.20 | 15.11 | -0.09 | -0.59% | 15.01 | 15.26 | 41898 | 6342 | 1.43% |
| 2025-02-21 | 15.02 | 15.20 | 0.19 | 1.27% | 14.88 | 15.37 | 69604 | 10531 | 2.37% |
| 2025-02-20 | 14.76 | 15.01 | 0.25 | 1.69% | 14.67 | 15.08 | 57067 | 8507 | 1.94% |
| 2025-02-19 | 14.45 | 14.76 | 0.31 | 2.15% | 14.37 | 14.79 | 40742 | 5959 | 1.39% |
| 2025-02-18 | 14.81 | 14.45 | -0.36 | -2.43% | 14.34 | 14.90 | 44470 | 6517 | 1.51% |
| 2025-02-17 | 14.79 | 14.81 | 0.05 | 0.34% | 14.68 | 14.87 | 46097 | 6803 | 1.57% |
| 2025-02-14 | 14.83 | 14.76 | -0.06 | -0.40% | 14.73 | 14.93 | 38509 | 5703 | 1.31% |
| 2025-02-13 | 15.06 | 14.82 | -0.23 | -1.53% | 14.81 | 15.06 | 40018 | 5970 | 1.36% |
| 2025-02-12 | 15.01 | 15.05 | 0.01 | 0.07% | 14.88 | 15.16 | 47587 | 7146 | 1.62% |
| 2025-02-11 | 15.06 | 15.04 | -0.06 | -0.40% | 14.90 | 15.09 | 36399 | 5452 | 1.24% |
| 2025-02-10 | 15.01 | 15.10 | 0.10 | 0.67% | 14.95 | 15.12 | 38085 | 5728 | 1.30% |
| 2025-02-07 | 15.11 | 15.00 | -0.08 | -0.53% | 14.86 | 15.18 | 67496 | 10156 | 2.30% |
| 2025-02-06 | 14.77 | 15.08 | 0.29 | 1.96% | 14.74 | 15.09 | 40047 | 5991 | 1.36% |
| 2025-02-05 | 14.70 | 14.79 | 0.19 | 1.30% | 14.61 | 14.87 | 35359 | 5221 | 1.20% |
| 2025-01-27 | 14.69 | 14.60 | 0.04 | 0.27% | 14.58 | 14.90 | 33477 | 4929 | 1.14% |
| 2025-01-24 | 14.48 | 14.56 | 0.05 | 0.34% | 14.44 | 14.67 | 36676 | 5331 | 1.25% |
| 2025-01-23 | 14.84 | 14.51 | -0.19 | -1.29% | 14.50 | 14.98 | 41492 | 6122 | 1.41% |
| 2025-01-22 | 14.86 | 14.70 | -0.18 | -1.21% | 14.68 | 14.93 | 22933 | 3391 | 0.78% |
| 2025-01-21 | 14.74 | 14.88 | 0.22 | 1.50% | 14.52 | 14.92 | 38948 | 5738 | 1.32% |
| 2025-01-20 | 14.67 | 14.66 | 0.11 | 0.76% | 14.58 | 14.76 | 30490 | 4470 | 1.04% |
| 2025-01-17 | 14.46 | 14.55 | 0.11 | 0.76% | 14.30 | 14.67 | 35289 | 5121 | 1.20% |
| 2025-01-16 | 14.55 | 14.44 | -0.02 | -0.14% | 14.31 | 14.67 | 32342 | 4684 | 1.10% |
| 2025-01-15 | 14.64 | 14.46 | -0.18 | -1.23% | 14.41 | 14.64 | 34834 | 5059 | 1.19% |
| 2025-01-14 | 14.15 | 14.64 | 0.61 | 4.35% | 14.10 | 14.64 | 60154 | 8691 | 2.05% |
| 2025-01-13 | 13.67 | 14.03 | 0.13 | 0.94% | 13.61 | 14.04 | 27351 | 3795 | 0.93% |
| 2025-01-10 | 14.24 | 13.90 | -0.36 | -2.52% | 13.90 | 14.44 | 38780 | 5501 | 1.32% |
| 2025-01-09 | 13.97 | 14.26 | 0.17 | 1.21% | 13.97 | 14.38 | 36983 | 5271 | 1.26% |
| 2025-01-08 | 14.21 | 14.09 | -0.21 | -1.47% | 13.72 | 14.26 | 41073 | 5759 | 1.40% |
| 2025-01-07 | 14.11 | 14.30 | 0.20 | 1.42% | 14.05 | 14.31 | 33472 | 4756 | 1.14% |
| 2025-01-06 | 13.91 | 14.10 | 0.15 | 1.08% | 13.64 | 14.15 | 34387 | 4805 | 1.17% |
| 2025-01-03 | 14.64 | 13.95 | -0.61 | -4.19% | 13.94 | 14.66 | 52528 | 7481 | 1.79% |
| 2025-01-02 | 14.84 | 14.56 | -0.26 | -1.75% | 14.38 | 15.01 | 54487 | 8007 | 1.85% |
| 2024-12-31 | 15.59 | 14.82 | -0.68 | -4.39% | 14.81 | 15.59 | 79087 | 11920 | 2.69% |
| 2024-12-30 | 15.44 | 15.50 | -0.09 | -0.58% | 15.30 | 15.68 | 41214 | 6390 | 1.40% |
| 2024-12-27 | 15.61 | 15.59 | -0.01 | -0.06% | 15.50 | 15.84 | 58150 | 9107 | 1.98% |
| 2024-12-26 | 15.64 | 15.80 | 0.17 | 1.09% | 15.60 | 15.87 | 60671 | 9551 | 2.06% |