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 | 15.78 | 16.47 | 0.51 | 3.20% | 15.50 | 16.68 | 195600 | 31768 | 13.65% |
| 2025-04-02 | 15.50 | 15.96 | 0.32 | 2.05% | 15.31 | 16.68 | 118779 | 19072 | 8.29% |
| 2025-04-01 | 16.10 | 15.64 | -0.35 | -2.19% | 15.36 | 16.10 | 108898 | 17066 | 7.60% |
| 2025-03-31 | 16.51 | 15.99 | -0.51 | -3.09% | 15.50 | 16.65 | 127084 | 20184 | 8.87% |
| 2025-03-28 | 16.54 | 16.50 | 0.10 | 0.61% | 16.20 | 16.97 | 158442 | 26360 | 11.06% |
| 2025-03-27 | 16.70 | 16.40 | -0.40 | -2.38% | 16.28 | 17.00 | 151868 | 25111 | 10.60% |
| 2025-03-26 | 15.98 | 16.80 | 0.83 | 5.20% | 15.60 | 16.98 | 223475 | 36864 | 15.61% |
| 2025-03-25 | 16.17 | 15.97 | 0.36 | 2.31% | 15.88 | 17.47 | 202267 | 33381 | 14.12% |
| 2025-03-24 | 16.16 | 15.61 | -0.63 | -3.88% | 15.09 | 16.30 | 123923 | 19377 | 8.65% |
| 2025-03-21 | 16.80 | 16.24 | -0.57 | -3.39% | 16.01 | 16.94 | 154414 | 25360 | 10.78% |
| 2025-03-20 | 16.40 | 16.81 | 0.40 | 2.44% | 16.35 | 17.18 | 228585 | 38383 | 15.96% |
| 2025-03-19 | 16.37 | 16.41 | -0.01 | -0.06% | 16.17 | 16.70 | 126332 | 20697 | 8.82% |
| 2025-03-18 | 15.95 | 16.42 | 0.48 | 3.01% | 15.86 | 16.45 | 149995 | 24291 | 10.47% |
| 2025-03-17 | 15.80 | 15.94 | 0.07 | 0.44% | 15.54 | 15.98 | 98586 | 15594 | 6.88% |
| 2025-03-14 | 15.22 | 15.87 | 0.68 | 4.48% | 14.91 | 16.03 | 141201 | 22058 | 9.86% |
| 2025-03-13 | 15.68 | 15.19 | -0.46 | -2.94% | 14.92 | 15.79 | 90321 | 13747 | 6.31% |
| 2025-03-12 | 15.61 | 15.65 | 0.06 | 0.38% | 15.56 | 15.87 | 71230 | 11182 | 4.97% |
| 2025-03-11 | 15.41 | 15.59 | -0.06 | -0.38% | 15.23 | 15.65 | 66982 | 10342 | 4.68% |
| 2025-03-10 | 15.76 | 15.65 | -0.15 | -0.95% | 15.54 | 15.97 | 73946 | 11604 | 5.16% |
| 2025-03-07 | 15.50 | 15.80 | 0.09 | 0.57% | 15.40 | 16.05 | 112193 | 17655 | 7.83% |
| 2025-03-06 | 15.53 | 15.71 | 0.24 | 1.55% | 15.52 | 15.87 | 98934 | 15553 | 6.91% |
| 2025-03-05 | 15.42 | 15.47 | 0.04 | 0.26% | 15.02 | 15.53 | 72611 | 11103 | 5.07% |
| 2025-03-04 | 14.73 | 15.43 | 0.62 | 4.19% | 14.69 | 15.45 | 87106 | 13248 | 6.08% |
| 2025-03-03 | 14.85 | 14.81 | 0.03 | 0.20% | 14.73 | 15.22 | 61954 | 9285 | 4.33% |
| 2025-02-28 | 15.62 | 14.78 | -0.92 | -5.86% | 14.71 | 15.69 | 95689 | 14465 | 6.68% |
| 2025-02-27 | 15.87 | 15.70 | -0.17 | -1.07% | 15.25 | 15.92 | 93667 | 14612 | 6.54% |
| 2025-02-26 | 15.68 | 15.87 | 0.18 | 1.15% | 15.63 | 16.05 | 109330 | 17377 | 7.63% |
| 2025-02-25 | 15.30 | 15.69 | 0.08 | 0.51% | 15.29 | 15.87 | 111107 | 17462 | 7.76% |
| 2025-02-24 | 15.35 | 15.61 | 0.23 | 1.50% | 15.13 | 15.96 | 108699 | 16890 | 7.59% |
| 2025-02-21 | 15.50 | 15.38 | -0.18 | -1.16% | 15.25 | 15.58 | 79606 | 12227 | 5.56% |
| 2025-02-20 | 15.34 | 15.56 | 0.16 | 1.04% | 15.25 | 15.60 | 86014 | 13287 | 6.01% |
| 2025-02-19 | 14.75 | 15.40 | 0.52 | 3.49% | 14.73 | 15.41 | 88635 | 13488 | 6.19% |
| 2025-02-18 | 15.50 | 14.88 | -0.70 | -4.49% | 14.79 | 15.55 | 103918 | 15780 | 7.26% |
| 2025-02-17 | 15.05 | 15.58 | 0.36 | 2.37% | 15.05 | 15.67 | 132963 | 20384 | 9.28% |
| 2025-02-14 | 14.98 | 15.22 | 0.34 | 2.28% | 14.88 | 15.55 | 126829 | 19256 | 8.86% |
| 2025-02-13 | 15.15 | 14.88 | -0.26 | -1.72% | 14.88 | 15.34 | 84326 | 12730 | 5.89% |
| 2025-02-12 | 14.95 | 15.14 | 0.05 | 0.33% | 14.93 | 15.19 | 52818 | 7956 | 3.69% |
| 2025-02-11 | 15.23 | 15.09 | -0.14 | -0.92% | 14.87 | 15.24 | 52123 | 7837 | 3.64% |
| 2025-02-10 | 15.18 | 15.23 | -0.03 | -0.20% | 15.00 | 15.32 | 71014 | 10761 | 4.96% |
| 2025-02-07 | 15.20 | 15.26 | 0.09 | 0.59% | 14.97 | 15.40 | 91409 | 13912 | 6.38% |
| 2025-02-06 | 14.30 | 15.17 | 0.69 | 4.77% | 14.30 | 15.17 | 91105 | 13583 | 6.36% |
| 2025-02-05 | 14.50 | 14.48 | 0.12 | 0.84% | 14.38 | 14.60 | 51679 | 7485 | 3.61% |
| 2025-01-27 | 15.15 | 14.36 | -0.72 | -4.77% | 14.36 | 15.27 | 74109 | 10875 | 5.18% |
| 2025-01-24 | 14.34 | 15.08 | 0.52 | 3.57% | 14.34 | 15.10 | 73426 | 10899 | 5.13% |
| 2025-01-23 | 14.86 | 14.56 | -0.10 | -0.68% | 14.56 | 15.02 | 60453 | 8976 | 4.22% |
| 2025-01-22 | 14.62 | 14.66 | -0.23 | -1.54% | 14.56 | 14.83 | 43065 | 6330 | 3.01% |
| 2025-01-21 | 14.99 | 14.89 | 0.05 | 0.34% | 14.50 | 14.99 | 60811 | 8954 | 4.25% |
| 2025-01-20 | 14.85 | 14.84 | 0.27 | 1.85% | 14.61 | 15.04 | 65497 | 9703 | 4.57% |
| 2025-01-17 | 14.35 | 14.57 | 0.09 | 0.62% | 14.35 | 14.79 | 58945 | 8595 | 4.12% |
| 2025-01-16 | 14.70 | 14.48 | -0.02 | -0.14% | 14.32 | 14.86 | 55121 | 8037 | 3.85% |
| 2025-01-15 | 14.73 | 14.50 | -0.27 | -1.83% | 14.45 | 14.84 | 51912 | 7573 | 3.63% |
| 2025-01-14 | 13.89 | 14.77 | 0.99 | 7.18% | 13.89 | 14.78 | 90414 | 13081 | 6.31% |
| 2025-01-13 | 13.54 | 13.78 | 0.00 | 0.00% | 13.33 | 14.00 | 48719 | 6654 | 3.40% |
| 2025-01-10 | 14.16 | 13.78 | -0.50 | -3.50% | 13.76 | 14.56 | 69822 | 9928 | 4.88% |
| 2025-01-09 | 13.90 | 14.28 | 0.31 | 2.22% | 13.77 | 14.44 | 71724 | 10181 | 5.01% |
| 2025-01-08 | 13.92 | 13.97 | -0.09 | -0.64% | 13.36 | 14.17 | 72236 | 9959 | 5.04% |
| 2025-01-07 | 13.55 | 14.06 | 0.50 | 3.69% | 13.43 | 14.07 | 59690 | 8256 | 4.17% |
| 2025-01-06 | 13.67 | 13.56 | -0.11 | -0.80% | 13.15 | 13.85 | 56207 | 7619 | 3.92% |
| 2025-01-03 | 14.78 | 13.67 | -1.10 | -7.45% | 13.64 | 14.98 | 96282 | 13625 | 6.72% |
| 2025-01-02 | 15.19 | 14.77 | -0.60 | -3.90% | 14.67 | 15.65 | 90042 | 13570 | 6.29% |
| 2024-12-31 | 15.80 | 15.37 | -0.81 | -5.01% | 15.08 | 15.99 | 134697 | 20880 | 9.41% |
| 2024-12-30 | 15.16 | 16.18 | 0.88 | 5.75% | 14.78 | 16.58 | 189637 | 30268 | 13.24% |
| 2024-12-27 | 15.50 | 15.30 | -0.12 | -0.78% | 15.22 | 15.55 | 61572 | 9500 | 4.30% |
| 2024-12-26 | 15.22 | 15.42 | 0.30 | 1.98% | 14.92 | 15.55 | 69787 | 10733 | 4.87% |