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 | 15.70 | 16.08 | 0.23 | 1.45% | 15.70 | 16.42 | 196196 | 31462 | 9.03% |
| 2025-04-02 | 15.88 | 15.85 | -0.03 | -0.19% | 15.77 | 16.21 | 140034 | 22363 | 6.44% |
| 2025-04-01 | 15.66 | 15.88 | 0.23 | 1.47% | 15.66 | 16.05 | 180387 | 28662 | 8.30% |
| 2025-03-31 | 16.40 | 15.65 | -0.87 | -5.27% | 15.28 | 16.48 | 290068 | 45534 | 13.34% |
| 2025-03-28 | 17.35 | 16.52 | -1.51 | -8.37% | 16.51 | 17.60 | 438998 | 74541 | 20.20% |
| 2025-03-27 | 17.56 | 18.03 | 0.48 | 2.74% | 17.55 | 18.83 | 584290 | 106031 | 26.88% |
| 2025-03-26 | 17.46 | 17.55 | -0.20 | -1.13% | 17.40 | 17.88 | 386785 | 67997 | 17.79% |
| 2025-03-25 | 17.02 | 17.75 | 0.50 | 2.90% | 16.92 | 18.27 | 574336 | 101164 | 26.42% |
| 2025-03-24 | 15.68 | 17.25 | 1.51 | 9.59% | 15.68 | 17.95 | 449957 | 76411 | 20.70% |
| 2025-03-21 | 16.25 | 15.74 | -0.67 | -4.08% | 15.74 | 16.45 | 119513 | 19124 | 5.50% |
| 2025-03-20 | 16.36 | 16.41 | 0.01 | 0.06% | 16.30 | 16.58 | 73808 | 12102 | 3.40% |
| 2025-03-19 | 16.50 | 16.40 | -0.16 | -0.97% | 16.24 | 16.65 | 92862 | 15261 | 4.27% |
| 2025-03-18 | 16.84 | 16.56 | -0.43 | -2.53% | 16.53 | 16.87 | 137585 | 22963 | 6.33% |
| 2025-03-17 | 16.70 | 16.99 | 0.26 | 1.55% | 16.45 | 17.17 | 201030 | 33830 | 9.25% |
| 2025-03-14 | 16.80 | 16.73 | -0.16 | -0.95% | 16.41 | 16.93 | 158328 | 26418 | 7.28% |
| 2025-03-13 | 17.00 | 16.89 | -0.43 | -2.48% | 16.60 | 17.25 | 229593 | 38980 | 10.56% |
| 2025-03-12 | 16.83 | 17.32 | 0.41 | 2.42% | 16.63 | 17.48 | 297340 | 50625 | 13.68% |
| 2025-03-11 | 16.12 | 16.91 | 0.52 | 3.17% | 16.00 | 16.97 | 247119 | 41011 | 11.37% |
| 2025-03-10 | 16.55 | 16.39 | -0.26 | -1.56% | 16.30 | 16.74 | 172800 | 28434 | 7.95% |
| 2025-03-07 | 15.85 | 16.65 | 0.70 | 4.39% | 15.78 | 16.67 | 250577 | 40951 | 11.53% |
| 2025-03-06 | 15.85 | 15.95 | 0.09 | 0.57% | 15.71 | 16.05 | 124015 | 19729 | 5.71% |
| 2025-03-05 | 16.22 | 15.86 | -0.46 | -2.82% | 15.60 | 16.34 | 155744 | 24643 | 7.17% |
| 2025-03-04 | 16.00 | 16.32 | 0.01 | 0.06% | 15.93 | 16.33 | 148039 | 23968 | 6.81% |
| 2025-03-03 | 15.98 | 16.31 | 0.35 | 2.19% | 15.98 | 16.68 | 278934 | 45758 | 12.83% |
| 2025-02-28 | 15.34 | 15.96 | 0.48 | 3.10% | 15.29 | 16.28 | 251190 | 39870 | 11.56% |
| 2025-02-27 | 15.58 | 15.48 | -0.09 | -0.58% | 15.21 | 15.59 | 101261 | 15612 | 4.66% |
| 2025-02-26 | 15.39 | 15.57 | 0.25 | 1.63% | 15.36 | 15.65 | 106470 | 16523 | 4.90% |
| 2025-02-25 | 15.45 | 15.32 | -0.55 | -3.47% | 15.29 | 15.63 | 141300 | 21758 | 6.50% |
| 2025-02-24 | 16.10 | 15.87 | 0.19 | 1.21% | 15.76 | 16.50 | 241482 | 39014 | 11.11% |
| 2025-02-21 | 15.68 | 15.68 | -0.08 | -0.51% | 15.45 | 15.73 | 130399 | 20307 | 6.00% |
| 2025-02-20 | 15.43 | 15.76 | 0.42 | 2.74% | 15.34 | 15.83 | 168886 | 26389 | 7.77% |
| 2025-02-19 | 15.15 | 15.34 | 0.48 | 3.23% | 15.14 | 15.54 | 101262 | 15502 | 4.66% |
| 2025-02-18 | 15.40 | 14.86 | -0.53 | -3.44% | 14.82 | 15.40 | 105845 | 15995 | 4.87% |
| 2025-02-17 | 15.34 | 15.39 | -0.05 | -0.32% | 15.16 | 15.48 | 106020 | 16241 | 4.88% |
| 2025-02-14 | 15.63 | 15.44 | -0.34 | -2.15% | 15.38 | 15.82 | 136100 | 21157 | 6.26% |
| 2025-02-13 | 15.43 | 15.78 | 0.32 | 2.07% | 15.33 | 15.84 | 175877 | 27570 | 8.09% |
| 2025-02-12 | 15.31 | 15.46 | 0.14 | 0.91% | 15.28 | 15.53 | 87412 | 13469 | 4.02% |
| 2025-02-11 | 15.40 | 15.32 | -0.08 | -0.52% | 15.15 | 15.48 | 82292 | 12581 | 3.79% |
| 2025-02-10 | 15.49 | 15.40 | -0.08 | -0.52% | 15.27 | 15.50 | 96191 | 14774 | 4.43% |
| 2025-02-07 | 15.41 | 15.48 | 0.00 | 0.00% | 15.24 | 15.62 | 132055 | 20426 | 6.08% |
| 2025-02-06 | 15.30 | 15.48 | 0.16 | 1.04% | 15.14 | 15.48 | 109702 | 16794 | 5.05% |
| 2025-02-05 | 15.21 | 15.32 | 0.15 | 0.99% | 14.91 | 15.45 | 102456 | 15584 | 4.71% |
| 2025-01-27 | 14.87 | 15.17 | 0.30 | 2.02% | 14.87 | 15.49 | 128458 | 19610 | 5.91% |
| 2025-01-24 | 14.82 | 14.87 | 0.00 | 0.00% | 14.75 | 15.01 | 87969 | 13077 | 4.05% |
| 2025-01-23 | 15.03 | 14.87 | -0.13 | -0.87% | 14.87 | 15.22 | 98067 | 14772 | 4.51% |
| 2025-01-22 | 15.04 | 15.00 | -0.15 | -0.99% | 14.88 | 15.26 | 82662 | 12471 | 3.80% |
| 2025-01-21 | 15.42 | 15.15 | -0.27 | -1.75% | 14.91 | 15.48 | 115522 | 17434 | 5.31% |
| 2025-01-20 | 15.48 | 15.42 | 0.00 | 0.00% | 15.22 | 15.80 | 183447 | 28270 | 8.44% |
| 2025-01-17 | 14.89 | 15.42 | 0.49 | 3.28% | 14.85 | 15.88 | 222024 | 34318 | 10.21% |
| 2025-01-16 | 14.81 | 14.93 | 0.13 | 0.88% | 14.72 | 15.36 | 156678 | 23542 | 7.21% |
| 2025-01-15 | 14.60 | 14.80 | 0.52 | 3.64% | 14.51 | 15.53 | 196124 | 29351 | 9.02% |
| 2025-01-14 | 13.69 | 14.28 | 0.61 | 4.46% | 13.69 | 14.30 | 72359 | 10188 | 3.33% |
| 2025-01-13 | 13.23 | 13.67 | 0.19 | 1.41% | 13.15 | 13.70 | 48408 | 6535 | 2.23% |
| 2025-01-10 | 13.92 | 13.48 | -0.51 | -3.65% | 13.48 | 14.05 | 56739 | 7801 | 2.61% |
| 2025-01-09 | 13.91 | 13.99 | 0.03 | 0.21% | 13.85 | 14.18 | 55797 | 7840 | 2.57% |
| 2025-01-08 | 13.94 | 13.96 | -0.10 | -0.71% | 13.55 | 14.10 | 60128 | 8340 | 2.77% |
| 2025-01-07 | 13.78 | 14.06 | 0.27 | 1.96% | 13.67 | 14.06 | 54483 | 7560 | 2.51% |
| 2025-01-06 | 13.71 | 13.79 | 0.11 | 0.80% | 13.23 | 13.98 | 65176 | 8919 | 3.00% |
| 2025-01-03 | 14.55 | 13.68 | -0.82 | -5.66% | 13.66 | 14.64 | 86865 | 12200 | 4.00% |
| 2025-01-02 | 14.49 | 14.50 | 0.10 | 0.69% | 14.28 | 14.98 | 92905 | 13585 | 4.27% |
| 2024-12-31 | 14.81 | 14.40 | -0.41 | -2.77% | 14.35 | 14.92 | 52447 | 7668 | 2.41% |
| 2024-12-30 | 15.24 | 14.81 | -0.22 | -1.46% | 14.73 | 15.24 | 56876 | 8476 | 2.62% |
| 2024-12-27 | 14.57 | 15.03 | 0.46 | 3.16% | 14.50 | 15.12 | 89282 | 13324 | 4.11% |
| 2024-12-26 | 14.39 | 14.57 | 0.19 | 1.32% | 14.38 | 14.72 | 51821 | 7561 | 2.38% |
| 2024-12-25 | 14.77 | 14.38 | -0.49 | -3.30% | 14.16 | 14.89 | 75146 | 10818 | 3.46% |