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 | 15.60 | 15.71 | 0.03 | 0.19% | 15.45 | 15.93 | 38327 | 6014 | 2.35% |
| 2025-04-02 | 15.66 | 15.68 | -0.03 | -0.19% | 15.61 | 15.87 | 23784 | 3738 | 1.46% |
| 2025-04-01 | 15.50 | 15.71 | 0.15 | 0.96% | 15.49 | 15.77 | 30918 | 4838 | 1.90% |
| 2025-03-31 | 15.57 | 15.56 | 0.10 | 0.65% | 15.20 | 15.85 | 41508 | 6424 | 2.55% |
| 2025-03-28 | 15.87 | 15.46 | -0.26 | -1.65% | 15.36 | 15.95 | 27126 | 4229 | 1.67% |
| 2025-03-27 | 16.02 | 15.72 | -0.29 | -1.81% | 15.51 | 16.10 | 38005 | 6018 | 2.33% |
| 2025-03-26 | 15.99 | 16.01 | 0.02 | 0.13% | 15.83 | 16.17 | 38982 | 6229 | 2.39% |
| 2025-03-25 | 16.40 | 15.99 | -0.25 | -1.54% | 15.89 | 16.48 | 37860 | 6109 | 2.32% |
| 2025-03-24 | 16.30 | 16.24 | -0.06 | -0.37% | 15.76 | 16.65 | 50990 | 8236 | 3.13% |
| 2025-03-21 | 16.66 | 16.30 | -0.43 | -2.57% | 16.17 | 17.00 | 53150 | 8722 | 3.26% |
| 2025-03-20 | 16.90 | 16.73 | -0.17 | -1.01% | 16.40 | 17.09 | 77499 | 12934 | 4.76% |
| 2025-03-19 | 17.64 | 16.90 | -0.74 | -4.20% | 16.47 | 17.80 | 166279 | 28294 | 10.21% |
| 2025-03-18 | 18.00 | 17.64 | -0.18 | -1.01% | 17.19 | 18.13 | 164586 | 29213 | 10.11% |
| 2025-03-17 | 18.12 | 17.82 | 0.02 | 0.11% | 17.02 | 19.00 | 207386 | 37289 | 12.73% |
| 2025-03-14 | 16.90 | 17.80 | 0.73 | 4.28% | 16.70 | 17.82 | 158275 | 27203 | 9.72% |
| 2025-03-13 | 16.70 | 17.07 | 0.39 | 2.34% | 16.55 | 17.13 | 171568 | 29067 | 10.54% |
| 2025-03-12 | 15.31 | 16.68 | 1.38 | 9.02% | 15.12 | 17.20 | 215044 | 34771 | 13.20% |
| 2025-03-11 | 15.07 | 15.30 | 0.23 | 1.53% | 14.85 | 15.33 | 57940 | 8788 | 3.56% |
| 2025-03-10 | 14.85 | 15.07 | 0.24 | 1.62% | 14.76 | 15.16 | 28445 | 4251 | 1.75% |
| 2025-03-07 | 15.06 | 14.83 | -0.23 | -1.53% | 14.73 | 15.07 | 42230 | 6292 | 2.59% |
| 2025-03-06 | 15.08 | 15.06 | 0.01 | 0.07% | 14.96 | 15.16 | 34954 | 5266 | 2.15% |
| 2025-03-05 | 15.00 | 15.05 | 0.06 | 0.40% | 14.86 | 15.12 | 23836 | 3567 | 1.46% |
| 2025-03-04 | 14.66 | 14.99 | 0.33 | 2.25% | 14.60 | 15.14 | 45381 | 6788 | 2.79% |
| 2025-03-03 | 14.61 | 14.66 | 0.08 | 0.55% | 14.58 | 15.07 | 36845 | 5473 | 2.26% |
| 2025-02-28 | 15.05 | 14.58 | -0.47 | -3.12% | 14.58 | 15.05 | 33823 | 4997 | 2.08% |
| 2025-02-27 | 15.00 | 15.05 | 0.07 | 0.47% | 14.79 | 15.39 | 51365 | 7712 | 3.15% |
| 2025-02-26 | 15.05 | 14.98 | 0.07 | 0.47% | 14.87 | 15.15 | 27698 | 4156 | 1.70% |
| 2025-02-25 | 15.15 | 14.91 | -0.24 | -1.58% | 14.80 | 15.15 | 34539 | 5175 | 2.12% |
| 2025-02-24 | 14.84 | 15.15 | 0.25 | 1.68% | 14.72 | 15.39 | 51024 | 7708 | 3.13% |
| 2025-02-21 | 14.93 | 14.90 | -0.03 | -0.20% | 14.82 | 15.09 | 32591 | 4861 | 2.00% |
| 2025-02-20 | 14.80 | 14.93 | 0.11 | 0.74% | 14.72 | 15.08 | 32970 | 4931 | 2.02% |
| 2025-02-19 | 14.44 | 14.82 | 0.34 | 2.35% | 14.31 | 14.89 | 50050 | 7355 | 3.07% |
| 2025-02-18 | 14.32 | 14.48 | 0.09 | 0.63% | 14.32 | 14.74 | 52160 | 7588 | 3.20% |
| 2025-02-17 | 14.61 | 14.39 | -0.23 | -1.57% | 14.30 | 14.63 | 33026 | 4756 | 2.03% |
| 2025-02-14 | 14.36 | 14.62 | 0.08 | 0.55% | 14.36 | 14.74 | 38508 | 5608 | 2.36% |
| 2025-02-13 | 14.70 | 14.54 | -0.02 | -0.14% | 14.41 | 14.82 | 62090 | 9081 | 3.81% |
| 2025-02-12 | 13.89 | 14.56 | 0.61 | 4.37% | 13.85 | 14.70 | 59631 | 8564 | 3.66% |
| 2025-02-11 | 13.85 | 13.95 | 0.10 | 0.72% | 13.61 | 14.06 | 36172 | 4994 | 2.22% |
| 2025-02-10 | 13.57 | 13.85 | 0.25 | 1.84% | 13.45 | 13.92 | 27137 | 3734 | 1.67% |
| 2025-02-07 | 13.49 | 13.60 | 0.12 | 0.89% | 13.43 | 13.77 | 29400 | 4008 | 1.81% |
| 2025-02-06 | 13.26 | 13.48 | 0.23 | 1.74% | 13.16 | 13.48 | 27483 | 3672 | 1.69% |
| 2025-02-05 | 13.55 | 13.25 | -0.30 | -2.21% | 13.23 | 13.68 | 24346 | 3250 | 1.49% |
| 2025-01-27 | 13.52 | 13.55 | 0.11 | 0.82% | 13.41 | 13.80 | 32279 | 4398 | 1.98% |
| 2025-01-24 | 13.63 | 13.44 | -0.31 | -2.25% | 13.24 | 13.85 | 50592 | 6816 | 3.11% |
| 2025-01-23 | 14.99 | 13.75 | -0.35 | -2.48% | 13.74 | 14.99 | 67288 | 9650 | 4.13% |
| 2025-01-22 | 14.41 | 14.10 | -0.31 | -2.15% | 14.06 | 14.53 | 22640 | 3225 | 1.39% |
| 2025-01-21 | 14.54 | 14.41 | 0.05 | 0.35% | 14.25 | 14.60 | 25877 | 3722 | 1.59% |
| 2025-01-20 | 14.24 | 14.36 | 0.21 | 1.48% | 14.17 | 14.69 | 33011 | 4767 | 2.03% |
| 2025-01-17 | 14.33 | 14.15 | -0.16 | -1.12% | 13.99 | 14.37 | 23773 | 3371 | 1.46% |
| 2025-01-16 | 14.70 | 14.31 | -0.18 | -1.24% | 14.27 | 14.78 | 33006 | 4779 | 2.03% |
| 2025-01-15 | 14.49 | 14.49 | 0.13 | 0.91% | 14.20 | 14.70 | 27681 | 4005 | 1.70% |
| 2025-01-14 | 14.05 | 14.36 | 0.32 | 2.28% | 13.88 | 14.44 | 32323 | 4602 | 1.98% |
| 2025-01-13 | 14.27 | 14.04 | -0.13 | -0.92% | 13.54 | 14.27 | 33857 | 4661 | 2.08% |
| 2025-01-10 | 14.61 | 14.17 | -0.44 | -3.01% | 14.11 | 14.84 | 34554 | 4995 | 2.12% |
| 2025-01-09 | 14.33 | 14.61 | 0.23 | 1.60% | 14.16 | 14.75 | 45793 | 6620 | 2.81% |
| 2025-01-08 | 14.31 | 14.38 | 0.07 | 0.49% | 13.91 | 14.46 | 36716 | 5207 | 2.25% |
| 2025-01-07 | 13.88 | 14.31 | 0.63 | 4.61% | 13.66 | 14.40 | 50946 | 7225 | 3.13% |
| 2025-01-06 | 14.16 | 13.68 | 0.55 | 4.19% | 11.88 | 14.16 | 41698 | 5607 | 2.56% |
| 2025-01-03 | 14.30 | 13.13 | -1.12 | -7.86% | 13.13 | 14.39 | 43706 | 5960 | 2.68% |
| 2025-01-02 | 14.69 | 14.25 | -0.34 | -2.33% | 13.99 | 14.69 | 32574 | 4650 | 2.00% |
| 2024-12-31 | 15.05 | 14.59 | -0.35 | -2.34% | 14.38 | 15.06 | 26654 | 3919 | 1.64% |
| 2024-12-30 | 15.08 | 14.94 | -0.16 | -1.06% | 14.77 | 15.26 | 24030 | 3611 | 1.48% |
| 2024-12-27 | 15.30 | 15.10 | -0.01 | -0.07% | 14.87 | 15.33 | 28289 | 4273 | 1.74% |
| 2024-12-26 | 14.60 | 15.11 | 0.56 | 3.85% | 14.60 | 15.21 | 36338 | 5455 | 2.23% |
| 2024-12-25 | 15.35 | 14.55 | -0.78 | -5.09% | 14.43 | 15.40 | 38851 | 5709 | 2.39% |