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 | 15.13 | 14.67 | -0.79 | -5.11% | 14.56 | 15.13 | 103625 | 15320 | 3.49% |
| 2025-04-02 | 15.34 | 15.46 | 0.14 | 0.91% | 15.28 | 15.56 | 28704 | 4432 | 0.97% |
| 2025-04-01 | 15.30 | 15.32 | 0.08 | 0.52% | 15.24 | 15.45 | 34627 | 5314 | 1.17% |
| 2025-03-31 | 15.30 | 15.24 | -0.20 | -1.30% | 15.04 | 15.45 | 40141 | 6101 | 1.36% |
| 2025-03-28 | 15.50 | 15.44 | -0.10 | -0.64% | 15.34 | 15.64 | 32598 | 5037 | 1.10% |
| 2025-03-27 | 15.65 | 15.54 | -0.12 | -0.77% | 15.35 | 15.69 | 35066 | 5446 | 1.19% |
| 2025-03-26 | 15.55 | 15.66 | 0.06 | 0.38% | 15.46 | 15.91 | 50839 | 7988 | 1.72% |
| 2025-03-25 | 15.55 | 15.60 | 0.02 | 0.13% | 15.33 | 15.65 | 44158 | 6851 | 1.49% |
| 2025-03-24 | 15.80 | 15.58 | -0.22 | -1.39% | 15.25 | 15.87 | 66646 | 10352 | 2.25% |
| 2025-03-21 | 16.23 | 15.80 | -0.43 | -2.65% | 15.73 | 16.24 | 68582 | 10946 | 2.32% |
| 2025-03-20 | 16.38 | 16.23 | -0.22 | -1.34% | 16.20 | 16.44 | 43342 | 7069 | 1.47% |
| 2025-03-19 | 16.56 | 16.45 | -0.21 | -1.26% | 16.33 | 16.60 | 44387 | 7300 | 1.50% |
| 2025-03-18 | 16.82 | 16.66 | -0.16 | -0.95% | 16.55 | 16.88 | 56518 | 9411 | 1.91% |
| 2025-03-17 | 16.74 | 16.82 | 0.03 | 0.18% | 16.60 | 16.89 | 56909 | 9528 | 1.92% |
| 2025-03-14 | 16.35 | 16.79 | 0.43 | 2.63% | 16.20 | 16.81 | 74325 | 12285 | 2.51% |
| 2025-03-13 | 16.59 | 16.36 | -0.27 | -1.62% | 16.16 | 16.62 | 62743 | 10247 | 2.12% |
| 2025-03-12 | 16.60 | 16.63 | 0.01 | 0.06% | 16.44 | 16.76 | 72662 | 12077 | 2.46% |
| 2025-03-11 | 16.56 | 16.62 | -0.21 | -1.25% | 16.38 | 16.70 | 65110 | 10758 | 2.20% |
| 2025-03-10 | 16.74 | 16.83 | -0.05 | -0.30% | 16.61 | 16.88 | 65272 | 10931 | 2.21% |
| 2025-03-07 | 17.25 | 16.88 | -0.36 | -2.09% | 16.70 | 17.28 | 115641 | 19568 | 3.91% |
| 2025-03-06 | 16.02 | 17.24 | 1.23 | 7.68% | 16.02 | 17.54 | 218903 | 37025 | 7.40% |
| 2025-03-05 | 16.04 | 16.01 | 0.03 | 0.19% | 15.62 | 16.05 | 77346 | 12230 | 2.62% |
| 2025-03-04 | 16.00 | 15.98 | -0.04 | -0.25% | 15.82 | 16.06 | 60594 | 9660 | 2.05% |
| 2025-03-03 | 16.27 | 16.02 | -0.24 | -1.48% | 15.86 | 16.48 | 86033 | 13925 | 2.91% |
| 2025-02-28 | 16.92 | 16.26 | -0.68 | -4.01% | 16.12 | 16.94 | 75431 | 12473 | 2.55% |
| 2025-02-27 | 17.08 | 16.94 | -0.12 | -0.70% | 16.64 | 17.12 | 79400 | 13420 | 2.68% |
| 2025-02-26 | 17.17 | 17.06 | -0.13 | -0.76% | 16.98 | 17.33 | 86173 | 14738 | 2.91% |
| 2025-02-25 | 17.18 | 17.19 | -0.23 | -1.32% | 16.97 | 17.30 | 80504 | 13787 | 2.72% |
| 2025-02-24 | 17.65 | 17.42 | -0.14 | -0.80% | 17.24 | 17.83 | 125906 | 21997 | 4.26% |
| 2025-02-21 | 17.41 | 17.56 | 0.61 | 3.60% | 17.33 | 18.08 | 222832 | 39359 | 7.53% |
| 2025-02-20 | 16.50 | 16.95 | 0.44 | 2.67% | 16.47 | 17.17 | 119405 | 20185 | 4.04% |
| 2025-02-19 | 15.95 | 16.51 | 0.62 | 3.90% | 15.89 | 16.63 | 82982 | 13569 | 2.81% |
| 2025-02-18 | 16.52 | 15.89 | -0.70 | -4.22% | 15.85 | 16.56 | 79038 | 12764 | 2.67% |
| 2025-02-17 | 16.50 | 16.59 | 0.01 | 0.06% | 16.37 | 16.73 | 65850 | 10893 | 2.23% |
| 2025-02-14 | 16.50 | 16.58 | 0.17 | 1.04% | 16.50 | 17.01 | 74673 | 12456 | 2.52% |
| 2025-02-13 | 16.68 | 16.41 | -0.41 | -2.44% | 16.32 | 16.78 | 85125 | 14024 | 2.88% |
| 2025-02-12 | 16.85 | 16.82 | 0.26 | 1.57% | 16.74 | 17.19 | 129968 | 22026 | 4.39% |
| 2025-02-11 | 16.70 | 16.56 | -0.14 | -0.84% | 16.48 | 16.83 | 65828 | 10922 | 2.23% |
| 2025-02-10 | 16.59 | 16.70 | 0.14 | 0.85% | 16.40 | 17.01 | 95803 | 15940 | 3.24% |
| 2025-02-07 | 16.28 | 16.56 | 0.20 | 1.22% | 16.22 | 17.17 | 148034 | 24788 | 5.01% |
| 2025-02-06 | 16.02 | 16.36 | 0.07 | 0.43% | 15.95 | 16.42 | 114993 | 18591 | 3.89% |
| 2025-02-05 | 15.89 | 16.29 | 0.67 | 4.29% | 15.73 | 16.60 | 173233 | 28234 | 5.86% |
| 2025-01-27 | 15.21 | 15.62 | 0.69 | 4.62% | 15.20 | 15.96 | 121490 | 19064 | 4.11% |
| 2025-01-24 | 14.73 | 14.93 | 0.24 | 1.63% | 14.62 | 15.00 | 39117 | 5800 | 1.32% |
| 2025-01-23 | 14.83 | 14.69 | -0.01 | -0.07% | 14.69 | 14.98 | 43338 | 6433 | 1.47% |
| 2025-01-22 | 14.95 | 14.70 | -0.31 | -2.07% | 14.58 | 14.95 | 41306 | 6085 | 1.40% |
| 2025-01-21 | 15.35 | 15.01 | -0.23 | -1.51% | 14.86 | 15.38 | 52503 | 7884 | 1.78% |
| 2025-01-20 | 15.36 | 15.24 | -0.09 | -0.59% | 15.19 | 15.53 | 56570 | 8681 | 1.91% |
| 2025-01-17 | 15.48 | 15.33 | -0.15 | -0.97% | 15.23 | 15.61 | 53201 | 8180 | 1.80% |
| 2025-01-16 | 15.22 | 15.48 | 0.37 | 2.45% | 15.10 | 15.51 | 67609 | 10365 | 2.29% |
| 2025-01-15 | 15.11 | 15.11 | -0.18 | -1.18% | 15.05 | 15.49 | 64407 | 9815 | 2.18% |
| 2025-01-14 | 14.74 | 15.29 | 0.38 | 2.55% | 14.41 | 15.33 | 103823 | 15519 | 3.51% |
| 2025-01-13 | 14.80 | 14.91 | 0.21 | 1.43% | 14.73 | 15.10 | 45497 | 6782 | 1.54% |
| 2025-01-10 | 15.40 | 14.70 | -0.75 | -4.85% | 14.70 | 15.44 | 56496 | 8494 | 1.91% |
| 2025-01-09 | 15.35 | 15.45 | -0.13 | -0.83% | 15.33 | 15.68 | 55268 | 8555 | 1.87% |
| 2025-01-08 | 15.23 | 15.58 | 0.34 | 2.23% | 14.61 | 15.68 | 98600 | 15027 | 3.33% |
| 2025-01-07 | 15.15 | 15.24 | 0.19 | 1.26% | 14.91 | 15.33 | 40997 | 6201 | 1.39% |
| 2025-01-06 | 15.01 | 15.05 | 0.01 | 0.07% | 14.75 | 15.33 | 37590 | 5647 | 1.27% |
| 2025-01-03 | 15.32 | 15.04 | -0.26 | -1.70% | 14.99 | 15.50 | 63714 | 9672 | 2.15% |
| 2025-01-02 | 15.72 | 15.30 | -0.58 | -3.65% | 15.24 | 16.07 | 71122 | 11134 | 2.40% |
| 2024-12-31 | 16.04 | 15.88 | -0.20 | -1.24% | 15.79 | 16.39 | 61400 | 9886 | 2.08% |
| 2024-12-30 | 16.08 | 16.08 | 0.15 | 0.94% | 15.93 | 16.39 | 63430 | 10250 | 2.14% |
| 2024-12-27 | 15.90 | 15.93 | 0.03 | 0.19% | 15.79 | 16.05 | 40053 | 6381 | 1.35% |
| 2024-12-26 | 15.63 | 15.90 | 0.27 | 1.73% | 15.55 | 15.94 | 34312 | 5429 | 1.16% |