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 | 15.75 | 15.67 | -0.28 | -1.76% | 15.40 | 16.04 | 53683 | 8434 | 3.39% |
| 2025-04-02 | 15.70 | 15.95 | 0.25 | 1.59% | 15.53 | 16.34 | 67940 | 10885 | 4.29% |
| 2025-04-01 | 15.24 | 15.70 | 0.46 | 3.02% | 15.24 | 16.05 | 69136 | 10887 | 4.36% |
| 2025-03-31 | 15.11 | 15.24 | 0.02 | 0.13% | 14.80 | 15.32 | 47161 | 7102 | 2.98% |
| 2025-03-28 | 15.47 | 15.22 | -0.24 | -1.55% | 15.19 | 15.59 | 32908 | 5043 | 2.08% |
| 2025-03-27 | 15.53 | 15.46 | -0.12 | -0.77% | 15.20 | 15.68 | 38755 | 5986 | 2.45% |
| 2025-03-26 | 15.44 | 15.58 | 0.14 | 0.91% | 15.41 | 15.82 | 42879 | 6714 | 2.71% |
| 2025-03-25 | 15.51 | 15.44 | -0.10 | -0.64% | 15.30 | 15.75 | 44918 | 6982 | 2.84% |
| 2025-03-24 | 15.95 | 15.54 | -0.37 | -2.33% | 15.08 | 16.01 | 71273 | 11044 | 4.50% |
| 2025-03-21 | 16.28 | 15.91 | -0.46 | -2.81% | 15.81 | 16.33 | 71507 | 11474 | 4.51% |
| 2025-03-20 | 16.35 | 16.37 | 0.00 | 0.00% | 16.27 | 16.55 | 51434 | 8441 | 3.25% |
| 2025-03-19 | 16.55 | 16.37 | -0.24 | -1.44% | 16.26 | 16.58 | 77555 | 12717 | 4.90% |
| 2025-03-18 | 16.44 | 16.61 | 0.15 | 0.91% | 16.38 | 16.65 | 82299 | 13591 | 5.20% |
| 2025-03-17 | 16.58 | 16.46 | -0.06 | -0.36% | 16.31 | 16.76 | 87804 | 14496 | 5.54% |
| 2025-03-14 | 16.68 | 16.52 | -0.28 | -1.67% | 16.25 | 16.69 | 100655 | 16546 | 6.35% |
| 2025-03-13 | 16.61 | 16.80 | 0.22 | 1.33% | 16.21 | 17.01 | 167976 | 28017 | 10.60% |
| 2025-03-12 | 16.05 | 16.58 | 0.54 | 3.37% | 16.00 | 16.75 | 116636 | 19205 | 7.36% |
| 2025-03-11 | 15.90 | 16.04 | -0.04 | -0.25% | 15.73 | 16.06 | 59068 | 9391 | 3.73% |
| 2025-03-10 | 16.01 | 16.08 | 0.05 | 0.31% | 15.89 | 16.29 | 71689 | 11523 | 4.53% |
| 2025-03-07 | 16.21 | 16.03 | -0.16 | -0.99% | 15.88 | 16.38 | 86923 | 14025 | 5.49% |
| 2025-03-06 | 16.32 | 16.19 | -0.12 | -0.74% | 16.16 | 16.57 | 141261 | 23025 | 8.92% |
| 2025-03-05 | 15.53 | 16.31 | 0.82 | 5.29% | 15.38 | 16.40 | 159656 | 25546 | 10.08% |
| 2025-03-04 | 15.05 | 15.49 | 0.29 | 1.91% | 15.05 | 15.52 | 38916 | 5985 | 2.46% |
| 2025-03-03 | 15.09 | 15.20 | 0.13 | 0.86% | 14.95 | 15.50 | 59359 | 9081 | 3.75% |
| 2025-02-28 | 15.71 | 15.07 | -0.72 | -4.56% | 15.00 | 15.87 | 66130 | 10141 | 4.17% |
| 2025-02-27 | 15.78 | 15.79 | -0.06 | -0.38% | 15.45 | 15.87 | 65023 | 10203 | 4.10% |
| 2025-02-26 | 15.41 | 15.85 | 0.44 | 2.86% | 15.34 | 15.87 | 77443 | 12123 | 4.89% |
| 2025-02-25 | 15.35 | 15.41 | -0.12 | -0.77% | 15.32 | 15.59 | 42302 | 6531 | 2.67% |
| 2025-02-24 | 15.65 | 15.53 | -0.12 | -0.77% | 15.33 | 15.65 | 55838 | 8636 | 3.52% |
| 2025-02-21 | 15.29 | 15.65 | 0.25 | 1.62% | 15.29 | 15.72 | 69070 | 10748 | 4.36% |
| 2025-02-20 | 15.10 | 15.40 | 0.27 | 1.78% | 15.08 | 15.41 | 58497 | 8933 | 3.69% |
| 2025-02-19 | 14.75 | 15.13 | 0.32 | 2.16% | 14.73 | 15.15 | 46239 | 6940 | 2.92% |
| 2025-02-18 | 15.22 | 14.81 | -0.40 | -2.63% | 14.73 | 15.41 | 65163 | 9827 | 4.11% |
| 2025-02-17 | 15.16 | 15.21 | 0.12 | 0.80% | 15.00 | 15.33 | 42431 | 6429 | 2.68% |
| 2025-02-14 | 15.10 | 15.09 | 0.01 | 0.07% | 14.98 | 15.20 | 39201 | 5910 | 2.47% |
| 2025-02-13 | 15.46 | 15.08 | -0.42 | -2.71% | 15.03 | 15.50 | 60017 | 9116 | 3.79% |
| 2025-02-12 | 15.40 | 15.50 | 0.04 | 0.26% | 15.35 | 15.63 | 55064 | 8531 | 3.48% |
| 2025-02-11 | 15.34 | 15.46 | 0.13 | 0.85% | 15.19 | 15.54 | 52589 | 8076 | 3.32% |
| 2025-02-10 | 15.32 | 15.33 | 0.02 | 0.13% | 15.19 | 15.38 | 51257 | 7825 | 3.24% |
| 2025-02-07 | 15.01 | 15.31 | 0.38 | 2.55% | 14.97 | 15.50 | 87647 | 13362 | 5.53% |
| 2025-02-06 | 14.50 | 14.93 | 0.31 | 2.12% | 14.50 | 14.93 | 47158 | 6968 | 2.98% |
| 2025-02-05 | 14.60 | 14.62 | 0.14 | 0.97% | 14.36 | 14.72 | 38328 | 5581 | 2.42% |
| 2025-01-27 | 14.68 | 14.48 | -0.20 | -1.36% | 14.43 | 14.81 | 33341 | 4867 | 2.10% |
| 2025-01-24 | 14.57 | 14.68 | 0.14 | 0.96% | 14.50 | 14.73 | 32450 | 4745 | 2.05% |
| 2025-01-23 | 14.89 | 14.54 | -0.07 | -0.48% | 14.54 | 14.92 | 42618 | 6287 | 2.69% |
| 2025-01-22 | 14.48 | 14.61 | 0.04 | 0.27% | 14.47 | 14.79 | 38099 | 5577 | 2.41% |
| 2025-01-21 | 14.56 | 14.57 | 0.09 | 0.62% | 14.33 | 14.63 | 31587 | 4577 | 1.99% |
| 2025-01-20 | 14.20 | 14.48 | 0.32 | 2.26% | 14.20 | 14.54 | 47206 | 6811 | 2.98% |
| 2025-01-17 | 13.86 | 14.16 | 0.21 | 1.51% | 13.86 | 14.21 | 37196 | 5234 | 2.35% |
| 2025-01-16 | 14.07 | 13.95 | -0.02 | -0.14% | 13.78 | 14.25 | 42252 | 5918 | 2.67% |
| 2025-01-15 | 13.98 | 13.97 | -0.01 | -0.07% | 13.83 | 14.09 | 33550 | 4694 | 2.12% |
| 2025-01-14 | 13.35 | 13.98 | 0.69 | 5.19% | 13.30 | 13.99 | 43157 | 5934 | 2.72% |
| 2025-01-13 | 13.02 | 13.29 | 0.02 | 0.15% | 12.80 | 13.41 | 32609 | 4283 | 2.06% |
| 2025-01-10 | 13.80 | 13.27 | -0.55 | -3.98% | 13.26 | 13.90 | 42078 | 5736 | 2.66% |
| 2025-01-09 | 13.68 | 13.82 | 0.04 | 0.29% | 13.68 | 14.09 | 34416 | 4796 | 2.17% |
| 2025-01-08 | 13.89 | 13.78 | -0.24 | -1.71% | 13.30 | 13.98 | 49150 | 6723 | 3.10% |
| 2025-01-07 | 13.54 | 14.02 | 0.51 | 3.77% | 13.41 | 14.04 | 53877 | 7407 | 3.40% |
| 2025-01-06 | 13.40 | 13.51 | 0.12 | 0.90% | 12.93 | 13.75 | 53195 | 7138 | 3.36% |
| 2025-01-03 | 14.08 | 13.39 | -0.66 | -4.70% | 13.35 | 14.18 | 57808 | 7974 | 3.65% |
| 2025-01-02 | 14.43 | 14.05 | -0.39 | -2.70% | 13.87 | 14.68 | 57023 | 8148 | 3.60% |
| 2024-12-31 | 15.20 | 14.44 | -0.80 | -5.25% | 14.40 | 15.31 | 67791 | 10002 | 4.28% |
| 2024-12-30 | 15.26 | 15.24 | -0.06 | -0.39% | 14.85 | 15.48 | 50427 | 7695 | 3.18% |
| 2024-12-27 | 15.13 | 15.30 | 0.19 | 1.26% | 15.08 | 15.45 | 58550 | 8973 | 3.70% |
| 2024-12-26 | 14.61 | 15.11 | 0.48 | 3.28% | 14.51 | 15.20 | 56932 | 8541 | 3.59% |