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 | 15.54 | 0.09 | 0.58% | 15.17 | 15.77 | 17636 | 2724 | 1.73% |
| 2025-04-02 | 15.40 | 15.45 | 0.05 | 0.32% | 15.34 | 15.74 | 12786 | 1984 | 1.26% |
| 2025-04-01 | 15.05 | 15.40 | 0.35 | 2.33% | 15.05 | 15.65 | 22067 | 3409 | 2.17% |
| 2025-03-31 | 15.12 | 15.05 | -0.09 | -0.59% | 14.76 | 15.13 | 16458 | 2457 | 1.62% |
| 2025-03-28 | 15.51 | 15.14 | -0.41 | -2.64% | 15.04 | 15.56 | 16342 | 2486 | 1.60% |
| 2025-03-27 | 15.72 | 15.55 | -0.18 | -1.14% | 15.24 | 15.78 | 16505 | 2561 | 1.62% |
| 2025-03-26 | 15.26 | 15.73 | 0.37 | 2.41% | 15.26 | 15.86 | 24893 | 3910 | 2.44% |
| 2025-03-25 | 15.29 | 15.36 | 0.07 | 0.46% | 14.96 | 15.47 | 19340 | 2945 | 1.90% |
| 2025-03-24 | 15.74 | 15.29 | -0.60 | -3.78% | 14.79 | 15.89 | 26422 | 4048 | 2.59% |
| 2025-03-21 | 16.17 | 15.89 | -0.32 | -1.97% | 15.76 | 16.20 | 20830 | 3318 | 2.05% |
| 2025-03-20 | 16.15 | 16.21 | 0.06 | 0.37% | 15.93 | 16.51 | 33071 | 5346 | 3.25% |
| 2025-03-19 | 16.10 | 16.15 | 0.11 | 0.69% | 15.82 | 16.24 | 32848 | 5267 | 3.23% |
| 2025-03-18 | 15.53 | 16.04 | 0.53 | 3.42% | 15.47 | 16.13 | 35200 | 5579 | 3.46% |
| 2025-03-17 | 15.55 | 15.51 | 0.02 | 0.13% | 15.35 | 15.60 | 14160 | 2190 | 1.39% |
| 2025-03-14 | 15.16 | 15.49 | 0.24 | 1.57% | 15.04 | 15.52 | 24156 | 3699 | 2.37% |
| 2025-03-13 | 15.27 | 15.25 | -0.01 | -0.07% | 14.93 | 15.30 | 18242 | 2753 | 1.79% |
| 2025-03-12 | 15.26 | 15.26 | 0.00 | 0.00% | 15.18 | 15.34 | 13443 | 2051 | 1.32% |
| 2025-03-11 | 15.05 | 15.26 | 0.10 | 0.66% | 14.98 | 15.28 | 12854 | 1945 | 1.26% |
| 2025-03-10 | 15.20 | 15.16 | -0.04 | -0.26% | 15.02 | 15.33 | 23926 | 3626 | 2.35% |
| 2025-03-07 | 15.26 | 15.20 | -0.08 | -0.52% | 15.09 | 15.35 | 14711 | 2239 | 1.44% |
| 2025-03-06 | 15.07 | 15.28 | 0.21 | 1.39% | 15.07 | 15.33 | 22793 | 3470 | 2.24% |
| 2025-03-05 | 15.11 | 15.07 | -0.02 | -0.13% | 14.81 | 15.17 | 13029 | 1953 | 1.28% |
| 2025-03-04 | 14.95 | 15.09 | 0.18 | 1.21% | 14.80 | 15.11 | 12179 | 1830 | 1.20% |
| 2025-03-03 | 14.83 | 14.91 | 0.14 | 0.95% | 14.77 | 15.12 | 13832 | 2073 | 1.36% |
| 2025-02-28 | 15.12 | 14.77 | -0.34 | -2.25% | 14.72 | 15.12 | 16193 | 2409 | 1.59% |
| 2025-02-27 | 15.18 | 15.11 | -0.06 | -0.40% | 14.80 | 15.23 | 17106 | 2570 | 1.68% |
| 2025-02-26 | 15.13 | 15.17 | 0.09 | 0.60% | 15.00 | 15.25 | 17035 | 2583 | 1.67% |
| 2025-02-25 | 15.14 | 15.08 | -0.16 | -1.05% | 14.99 | 15.20 | 13582 | 2048 | 1.33% |
| 2025-02-24 | 15.02 | 15.24 | 0.16 | 1.06% | 14.98 | 15.25 | 14451 | 2189 | 1.42% |
| 2025-02-21 | 15.16 | 15.08 | -0.08 | -0.53% | 14.88 | 15.21 | 14515 | 2179 | 1.43% |
| 2025-02-20 | 14.95 | 15.16 | 0.22 | 1.47% | 14.84 | 15.16 | 12796 | 1925 | 1.26% |
| 2025-02-19 | 14.65 | 14.94 | 0.32 | 2.19% | 14.62 | 14.94 | 10487 | 1557 | 1.03% |
| 2025-02-18 | 15.04 | 14.62 | -0.45 | -2.99% | 14.57 | 15.18 | 12504 | 1853 | 1.23% |
| 2025-02-17 | 14.78 | 15.07 | 0.29 | 1.96% | 14.73 | 15.15 | 15027 | 2254 | 1.48% |
| 2025-02-14 | 14.73 | 14.78 | 0.10 | 0.68% | 14.67 | 14.88 | 9873 | 1457 | 0.97% |
| 2025-02-13 | 15.05 | 14.68 | -0.32 | -2.13% | 14.68 | 15.14 | 14872 | 2214 | 1.46% |
| 2025-02-12 | 15.01 | 15.00 | -0.01 | -0.07% | 14.83 | 15.16 | 9472 | 1417 | 0.93% |
| 2025-02-11 | 14.94 | 15.01 | 0.07 | 0.47% | 14.80 | 15.05 | 12630 | 1884 | 1.24% |
| 2025-02-10 | 14.97 | 14.94 | 0.05 | 0.34% | 14.80 | 14.97 | 11314 | 1685 | 1.11% |
| 2025-02-07 | 14.98 | 14.89 | -0.06 | -0.40% | 14.70 | 15.09 | 17014 | 2545 | 1.67% |
| 2025-02-06 | 14.80 | 14.95 | 0.17 | 1.15% | 14.70 | 14.97 | 13357 | 1980 | 1.31% |
| 2025-02-05 | 14.78 | 14.78 | 0.13 | 0.89% | 14.65 | 14.87 | 12671 | 1873 | 1.24% |
| 2025-01-27 | 14.57 | 14.65 | 0.10 | 0.69% | 14.40 | 14.83 | 16029 | 2355 | 1.57% |
| 2025-01-24 | 14.30 | 14.55 | 0.25 | 1.75% | 14.10 | 14.57 | 15754 | 2257 | 1.55% |
| 2025-01-23 | 14.26 | 14.30 | 0.23 | 1.63% | 14.22 | 14.54 | 15201 | 2188 | 1.49% |
| 2025-01-22 | 14.15 | 14.07 | -0.19 | -1.33% | 13.97 | 14.26 | 11028 | 1556 | 1.08% |
| 2025-01-21 | 14.48 | 14.26 | 0.01 | 0.07% | 14.07 | 14.56 | 12502 | 1779 | 1.23% |
| 2025-01-20 | 14.19 | 14.25 | 0.32 | 2.30% | 13.98 | 14.30 | 16859 | 2395 | 1.66% |
| 2025-01-17 | 14.06 | 13.93 | -0.06 | -0.43% | 13.81 | 14.06 | 8871 | 1236 | 0.87% |
| 2025-01-16 | 14.16 | 13.99 | -0.01 | -0.07% | 13.85 | 14.23 | 11658 | 1640 | 1.14% |
| 2025-01-15 | 14.12 | 14.00 | -0.10 | -0.71% | 13.92 | 14.19 | 14915 | 2091 | 1.46% |
| 2025-01-14 | 13.49 | 14.10 | 0.65 | 4.83% | 13.49 | 14.11 | 16506 | 2285 | 1.62% |
| 2025-01-13 | 13.22 | 13.45 | 0.18 | 1.36% | 12.88 | 13.60 | 13180 | 1747 | 1.29% |
| 2025-01-10 | 13.74 | 13.27 | -0.43 | -3.14% | 13.26 | 13.81 | 12296 | 1660 | 1.21% |
| 2025-01-09 | 13.65 | 13.70 | 0.05 | 0.37% | 13.58 | 13.87 | 14248 | 1955 | 1.40% |
| 2025-01-08 | 13.60 | 13.65 | -0.06 | -0.44% | 13.14 | 13.81 | 21622 | 2912 | 2.12% |
| 2025-01-07 | 13.11 | 13.71 | 0.58 | 4.42% | 13.11 | 13.71 | 17526 | 2356 | 1.72% |
| 2025-01-06 | 13.16 | 13.13 | -0.02 | -0.15% | 12.37 | 13.34 | 18696 | 2431 | 1.84% |
| 2025-01-03 | 13.81 | 13.15 | -0.54 | -3.94% | 13.05 | 13.86 | 21837 | 2934 | 2.14% |
| 2025-01-02 | 13.94 | 13.69 | -0.24 | -1.72% | 13.55 | 14.30 | 19882 | 2776 | 1.95% |
| 2024-12-31 | 14.45 | 13.93 | -0.42 | -2.93% | 13.88 | 14.52 | 18857 | 2659 | 1.85% |
| 2024-12-30 | 14.58 | 14.35 | -0.37 | -2.51% | 14.06 | 14.63 | 17514 | 2520 | 1.72% |
| 2024-12-27 | 14.49 | 14.72 | 0.26 | 1.80% | 14.35 | 14.82 | 10882 | 1598 | 1.07% |
| 2024-12-26 | 14.24 | 14.46 | 0.23 | 1.62% | 14.20 | 14.55 | 15579 | 2251 | 1.53% |
| 2024-12-25 | 14.68 | 14.23 | -0.53 | -3.59% | 14.03 | 14.83 | 22899 | 3261 | 2.25% |