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 | 15.31 | 15.34 | -0.17 | -1.10% | 15.18 | 15.59 | 21680 | 3329 | 0.99% |
| 2025-04-02 | 15.41 | 15.51 | 0.03 | 0.19% | 15.41 | 15.73 | 20384 | 3175 | 0.93% |
| 2025-04-01 | 15.57 | 15.48 | 0.01 | 0.06% | 15.47 | 15.71 | 28858 | 4494 | 1.32% |
| 2025-03-31 | 15.30 | 15.47 | -0.06 | -0.39% | 15.17 | 15.55 | 30765 | 4722 | 1.41% |
| 2025-03-28 | 16.10 | 15.53 | -0.54 | -3.36% | 15.52 | 16.24 | 48498 | 7642 | 2.22% |
| 2025-03-27 | 16.12 | 16.07 | -0.12 | -0.74% | 15.72 | 16.35 | 41421 | 6654 | 1.90% |
| 2025-03-26 | 15.99 | 16.19 | 0.25 | 1.57% | 15.95 | 16.43 | 44729 | 7261 | 2.05% |
| 2025-03-25 | 16.60 | 15.94 | -0.76 | -4.55% | 15.88 | 16.62 | 68895 | 11144 | 3.16% |
| 2025-03-24 | 17.22 | 16.70 | -0.62 | -3.58% | 16.21 | 17.65 | 101037 | 17143 | 4.63% |
| 2025-03-21 | 17.05 | 17.32 | 0.04 | 0.23% | 16.82 | 17.61 | 84022 | 14457 | 3.85% |
| 2025-03-20 | 17.34 | 17.28 | -0.10 | -0.58% | 17.20 | 17.64 | 56286 | 9821 | 2.58% |
| 2025-03-19 | 17.80 | 17.38 | -0.44 | -2.47% | 17.27 | 17.80 | 74332 | 12953 | 3.41% |
| 2025-03-18 | 17.74 | 17.82 | -0.12 | -0.67% | 17.57 | 17.98 | 102126 | 18124 | 4.68% |
| 2025-03-17 | 17.18 | 17.94 | 0.73 | 4.24% | 17.12 | 18.01 | 159443 | 28281 | 7.31% |
| 2025-03-14 | 16.94 | 17.21 | 0.16 | 0.94% | 16.70 | 17.24 | 73861 | 12582 | 3.39% |
| 2025-03-13 | 17.21 | 17.05 | -0.25 | -1.45% | 16.60 | 17.37 | 75874 | 12849 | 3.48% |
| 2025-03-12 | 16.98 | 17.30 | 0.39 | 2.31% | 16.81 | 17.57 | 108715 | 18779 | 4.99% |
| 2025-03-11 | 16.66 | 16.91 | -0.08 | -0.47% | 16.55 | 16.93 | 76282 | 12768 | 3.50% |
| 2025-03-10 | 16.98 | 16.99 | -0.39 | -2.24% | 16.72 | 17.22 | 125852 | 21307 | 5.77% |
| 2025-03-07 | 16.78 | 17.38 | 0.67 | 4.01% | 16.76 | 18.38 | 216896 | 38559 | 9.95% |
| 2025-03-06 | 16.53 | 16.71 | 0.25 | 1.52% | 16.41 | 16.85 | 61536 | 10260 | 2.82% |
| 2025-03-05 | 16.16 | 16.46 | 0.30 | 1.86% | 16.02 | 16.55 | 47351 | 7719 | 2.17% |
| 2025-03-04 | 15.58 | 16.16 | 0.35 | 2.21% | 15.58 | 16.19 | 31533 | 5036 | 1.45% |
| 2025-03-03 | 15.99 | 15.81 | -0.11 | -0.69% | 15.62 | 16.26 | 42157 | 6731 | 1.93% |
| 2025-02-28 | 16.83 | 15.92 | -1.00 | -5.91% | 15.88 | 16.86 | 71583 | 11635 | 3.28% |
| 2025-02-27 | 17.10 | 16.92 | -0.18 | -1.05% | 16.59 | 17.25 | 61438 | 10385 | 2.82% |
| 2025-02-26 | 17.14 | 17.10 | -0.01 | -0.06% | 16.90 | 17.20 | 71259 | 12149 | 3.27% |
| 2025-02-25 | 16.53 | 17.11 | 0.29 | 1.72% | 16.49 | 17.38 | 93142 | 15873 | 4.27% |
| 2025-02-24 | 16.94 | 16.82 | -0.16 | -0.94% | 16.55 | 16.96 | 69290 | 11606 | 3.18% |
| 2025-02-21 | 16.55 | 16.98 | 0.31 | 1.86% | 16.50 | 17.09 | 107050 | 17986 | 4.91% |
| 2025-02-20 | 16.52 | 16.67 | 0.58 | 3.60% | 16.31 | 16.72 | 98769 | 16369 | 4.53% |
| 2025-02-19 | 15.87 | 16.09 | 0.32 | 2.03% | 15.80 | 16.15 | 41582 | 6666 | 1.91% |
| 2025-02-18 | 16.39 | 15.77 | -0.65 | -3.96% | 15.50 | 16.53 | 62962 | 10133 | 2.89% |
| 2025-02-17 | 16.23 | 16.42 | 0.07 | 0.43% | 16.23 | 16.61 | 62025 | 10170 | 2.85% |
| 2025-02-14 | 16.10 | 16.35 | 0.10 | 0.62% | 16.09 | 16.47 | 45482 | 7422 | 2.09% |
| 2025-02-13 | 16.59 | 16.25 | -0.40 | -2.40% | 16.22 | 16.66 | 58094 | 9509 | 2.66% |
| 2025-02-12 | 16.33 | 16.65 | 0.25 | 1.52% | 16.25 | 16.69 | 59630 | 9855 | 2.74% |
| 2025-02-11 | 16.45 | 16.40 | -0.06 | -0.36% | 16.20 | 16.59 | 61802 | 10140 | 2.83% |
| 2025-02-10 | 16.11 | 16.46 | 0.38 | 2.36% | 16.11 | 16.49 | 70188 | 11474 | 3.22% |
| 2025-02-07 | 16.00 | 16.08 | 0.13 | 0.82% | 15.74 | 16.32 | 86363 | 13905 | 3.96% |
| 2025-02-06 | 15.48 | 15.95 | 0.55 | 3.57% | 15.33 | 15.95 | 71841 | 11347 | 3.30% |
| 2025-02-05 | 15.13 | 15.40 | 0.35 | 2.33% | 15.12 | 15.55 | 47272 | 7261 | 2.17% |
| 2025-01-27 | 15.67 | 15.05 | -0.52 | -3.34% | 14.96 | 15.72 | 55704 | 8471 | 2.56% |
| 2025-01-24 | 14.96 | 15.57 | 0.67 | 4.50% | 14.91 | 15.60 | 64169 | 9844 | 2.94% |
| 2025-01-23 | 15.25 | 14.90 | -0.07 | -0.47% | 14.90 | 15.62 | 58846 | 9015 | 2.70% |
| 2025-01-22 | 14.80 | 14.97 | -0.61 | -3.92% | 14.63 | 15.21 | 70133 | 10520 | 3.22% |
| 2025-01-21 | 15.74 | 15.58 | -0.04 | -0.26% | 15.30 | 15.87 | 42825 | 6647 | 1.96% |
| 2025-01-20 | 15.59 | 15.62 | 0.19 | 1.23% | 15.34 | 15.75 | 50875 | 7937 | 2.33% |
| 2025-01-17 | 15.25 | 15.43 | 0.04 | 0.26% | 15.18 | 15.58 | 42335 | 6506 | 1.94% |
| 2025-01-16 | 15.39 | 15.39 | 0.22 | 1.45% | 15.11 | 15.70 | 62685 | 9650 | 2.88% |
| 2025-01-15 | 15.51 | 15.17 | -0.28 | -1.81% | 15.11 | 15.54 | 44094 | 6741 | 2.02% |
| 2025-01-14 | 14.62 | 15.45 | 0.94 | 6.48% | 14.54 | 15.47 | 72732 | 10994 | 3.34% |
| 2025-01-13 | 14.38 | 14.51 | -0.16 | -1.09% | 14.00 | 14.64 | 55741 | 8011 | 2.56% |
| 2025-01-10 | 15.56 | 14.67 | -1.06 | -6.74% | 14.65 | 15.78 | 94023 | 14305 | 4.31% |
| 2025-01-09 | 15.57 | 15.73 | 0.10 | 0.64% | 15.50 | 16.20 | 86113 | 13642 | 3.95% |
| 2025-01-08 | 15.56 | 15.63 | -0.27 | -1.70% | 15.01 | 16.03 | 90111 | 14025 | 4.13% |
| 2025-01-07 | 15.46 | 15.90 | 0.51 | 3.31% | 15.11 | 16.16 | 91702 | 14295 | 4.21% |
| 2025-01-06 | 16.12 | 15.39 | -1.30 | -7.79% | 15.20 | 16.12 | 112644 | 17606 | 5.17% |
| 2025-01-03 | 17.80 | 16.69 | -0.51 | -2.97% | 16.56 | 19.12 | 145857 | 25569 | 6.69% |
| 2025-01-02 | 17.97 | 17.20 | -0.83 | -4.60% | 16.94 | 18.30 | 125710 | 22017 | 5.77% |
| 2024-12-31 | 19.19 | 18.03 | -1.11 | -5.80% | 18.03 | 19.60 | 145675 | 27405 | 6.68% |
| 2024-12-30 | 19.71 | 19.14 | -0.80 | -4.01% | 18.89 | 19.93 | 147277 | 28446 | 6.76% |
| 2024-12-27 | 19.85 | 19.94 | -0.33 | -1.63% | 19.50 | 20.47 | 203065 | 40426 | 9.31% |
| 2024-12-26 | 18.26 | 20.27 | 1.35 | 7.14% | 18.15 | 20.70 | 292432 | 57723 | 13.41% |