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 | 15.90 | 16.10 | 0.03 | 0.19% | 15.77 | 16.88 | 29943 | 4875 | 5.09% |
| 2025-04-02 | 16.01 | 16.07 | 0.11 | 0.69% | 15.90 | 16.23 | 10965 | 1764 | 1.86% |
| 2025-04-01 | 15.62 | 15.96 | 0.47 | 3.03% | 15.58 | 16.29 | 23605 | 3789 | 4.01% |
| 2025-03-31 | 15.63 | 15.49 | -0.36 | -2.27% | 15.19 | 15.78 | 17898 | 2759 | 3.04% |
| 2025-03-28 | 16.33 | 15.85 | -0.43 | -2.64% | 15.77 | 16.33 | 10266 | 1643 | 1.74% |
| 2025-03-27 | 16.30 | 16.28 | 0.15 | 0.93% | 15.86 | 16.68 | 18615 | 3022 | 3.16% |
| 2025-03-26 | 15.55 | 16.13 | 0.43 | 2.74% | 15.55 | 16.25 | 16262 | 2622 | 2.76% |
| 2025-03-25 | 15.60 | 15.70 | 0.04 | 0.26% | 15.13 | 15.81 | 17043 | 2644 | 2.90% |
| 2025-03-24 | 16.53 | 15.66 | -0.79 | -4.80% | 15.30 | 16.59 | 22814 | 3638 | 3.88% |
| 2025-03-21 | 16.65 | 16.45 | -0.23 | -1.38% | 16.33 | 16.69 | 20035 | 3293 | 3.40% |
| 2025-03-20 | 16.78 | 16.68 | 0.00 | 0.00% | 16.37 | 16.78 | 15107 | 2507 | 2.57% |
| 2025-03-19 | 16.73 | 16.68 | -0.20 | -1.18% | 16.45 | 16.88 | 15456 | 2568 | 2.63% |
| 2025-03-18 | 16.80 | 16.88 | 0.17 | 1.02% | 16.43 | 16.89 | 21565 | 3589 | 3.66% |
| 2025-03-17 | 17.05 | 16.71 | -0.25 | -1.47% | 16.68 | 17.67 | 36523 | 6191 | 6.21% |
| 2025-03-14 | 16.31 | 16.96 | 0.67 | 4.11% | 16.08 | 17.09 | 29956 | 4980 | 5.09% |
| 2025-03-13 | 16.58 | 16.29 | -0.24 | -1.45% | 16.01 | 16.63 | 16574 | 2688 | 2.82% |
| 2025-03-12 | 16.55 | 16.53 | 0.02 | 0.12% | 16.34 | 16.80 | 18558 | 3065 | 3.15% |
| 2025-03-11 | 16.21 | 16.51 | -0.09 | -0.54% | 16.03 | 16.57 | 22725 | 3720 | 3.86% |
| 2025-03-10 | 16.01 | 16.60 | 0.61 | 3.81% | 15.96 | 16.90 | 37796 | 6216 | 6.42% |
| 2025-03-07 | 16.36 | 15.99 | -0.38 | -2.32% | 15.89 | 16.36 | 13029 | 2097 | 2.21% |
| 2025-03-06 | 15.98 | 16.37 | 0.37 | 2.31% | 15.92 | 16.44 | 15764 | 2561 | 2.68% |
| 2025-03-05 | 16.16 | 16.00 | -0.18 | -1.11% | 15.74 | 16.21 | 15124 | 2405 | 2.57% |
| 2025-03-04 | 15.79 | 16.18 | 0.39 | 2.47% | 15.67 | 16.23 | 18036 | 2885 | 3.06% |
| 2025-03-03 | 15.40 | 15.79 | 0.34 | 2.20% | 15.20 | 16.14 | 24182 | 3838 | 4.11% |
| 2025-02-28 | 15.77 | 15.45 | -0.39 | -2.46% | 15.43 | 15.95 | 15285 | 2393 | 2.60% |
| 2025-02-27 | 15.84 | 15.84 | -0.01 | -0.06% | 15.50 | 16.03 | 13258 | 2091 | 2.25% |
| 2025-02-26 | 15.93 | 15.85 | 0.05 | 0.32% | 15.77 | 16.06 | 12121 | 1929 | 2.06% |
| 2025-02-25 | 15.72 | 15.80 | -0.19 | -1.19% | 15.72 | 16.05 | 9454 | 1504 | 1.61% |
| 2025-02-24 | 15.89 | 15.99 | 0.10 | 0.63% | 15.66 | 16.09 | 14218 | 2259 | 2.42% |
| 2025-02-21 | 15.91 | 15.89 | -0.14 | -0.87% | 15.63 | 16.06 | 13570 | 2146 | 2.31% |
| 2025-02-20 | 15.65 | 16.03 | 0.23 | 1.46% | 15.65 | 16.03 | 12347 | 1963 | 2.10% |
| 2025-02-19 | 15.46 | 15.80 | 0.34 | 2.20% | 15.40 | 15.88 | 11888 | 1870 | 2.02% |
| 2025-02-18 | 15.98 | 15.46 | -0.56 | -3.50% | 15.40 | 16.02 | 14207 | 2231 | 2.41% |
| 2025-02-17 | 15.65 | 16.02 | 0.38 | 2.43% | 15.64 | 16.10 | 16157 | 2569 | 2.75% |
| 2025-02-14 | 15.61 | 15.64 | 0.10 | 0.64% | 15.49 | 15.67 | 11100 | 1730 | 1.89% |
| 2025-02-13 | 15.98 | 15.54 | -0.35 | -2.20% | 15.50 | 15.98 | 11398 | 1783 | 1.94% |
| 2025-02-12 | 16.04 | 15.89 | -0.05 | -0.31% | 15.65 | 16.10 | 12122 | 1916 | 2.06% |
| 2025-02-11 | 16.28 | 15.94 | -0.34 | -2.09% | 15.80 | 16.35 | 16789 | 2673 | 2.85% |
| 2025-02-10 | 15.60 | 16.28 | 0.68 | 4.36% | 15.60 | 16.28 | 25758 | 4141 | 4.38% |
| 2025-02-07 | 15.40 | 15.60 | 0.20 | 1.30% | 15.38 | 15.77 | 19800 | 3086 | 3.36% |
| 2025-02-06 | 15.17 | 15.40 | 0.24 | 1.58% | 15.09 | 15.44 | 15575 | 2380 | 2.65% |
| 2025-02-05 | 15.07 | 15.16 | 0.37 | 2.50% | 14.65 | 15.23 | 17422 | 2628 | 2.96% |
| 2025-01-27 | 14.73 | 14.79 | -0.09 | -0.60% | 14.73 | 15.18 | 17157 | 2564 | 2.92% |
| 2025-01-24 | 14.75 | 14.88 | 0.32 | 2.20% | 14.45 | 14.90 | 14482 | 2126 | 2.46% |
| 2025-01-23 | 14.90 | 14.56 | -0.05 | -0.34% | 14.50 | 14.99 | 12602 | 1865 | 2.14% |
| 2025-01-22 | 14.72 | 14.61 | -0.21 | -1.42% | 14.49 | 14.76 | 13028 | 1901 | 2.21% |
| 2025-01-21 | 15.06 | 14.82 | -0.14 | -0.94% | 14.51 | 15.20 | 16447 | 2430 | 2.79% |
| 2025-01-20 | 14.66 | 14.96 | 0.30 | 2.05% | 14.48 | 15.05 | 16112 | 2395 | 2.74% |
| 2025-01-17 | 14.70 | 14.66 | -0.12 | -0.81% | 14.56 | 14.86 | 10166 | 1493 | 1.73% |
| 2025-01-16 | 14.91 | 14.78 | 0.10 | 0.68% | 14.60 | 15.01 | 12732 | 1886 | 2.16% |
| 2025-01-15 | 14.90 | 14.68 | 0.00 | 0.00% | 14.57 | 15.09 | 14753 | 2182 | 2.51% |
| 2025-01-14 | 14.13 | 14.68 | 0.80 | 5.76% | 14.00 | 14.72 | 16410 | 2372 | 2.79% |
| 2025-01-13 | 13.50 | 13.88 | 0.18 | 1.31% | 13.11 | 13.94 | 16099 | 2197 | 2.74% |
| 2025-01-10 | 14.50 | 13.70 | -0.74 | -5.12% | 13.61 | 14.58 | 14117 | 1989 | 2.40% |
| 2025-01-09 | 14.30 | 14.44 | -0.03 | -0.21% | 14.30 | 14.72 | 14092 | 2045 | 2.39% |
| 2025-01-08 | 14.48 | 14.47 | -0.01 | -0.07% | 13.80 | 14.62 | 16152 | 2314 | 2.74% |
| 2025-01-07 | 14.05 | 14.48 | 0.43 | 3.06% | 13.95 | 14.48 | 16502 | 2355 | 2.80% |
| 2025-01-06 | 14.31 | 14.05 | -0.26 | -1.82% | 13.32 | 14.35 | 22089 | 3077 | 3.75% |
| 2025-01-03 | 15.78 | 14.31 | -1.57 | -9.89% | 14.25 | 15.88 | 41519 | 6182 | 7.06% |
| 2025-01-02 | 15.61 | 15.88 | 0.08 | 0.51% | 15.55 | 16.44 | 43085 | 6886 | 7.32% |
| 2024-12-31 | 15.25 | 15.80 | 0.58 | 3.81% | 15.22 | 17.01 | 44724 | 7162 | 7.60% |
| 2024-12-30 | 15.65 | 15.22 | -0.46 | -2.93% | 15.01 | 15.68 | 17128 | 2621 | 2.91% |
| 2024-12-27 | 15.69 | 15.68 | 0.00 | 0.00% | 15.52 | 16.05 | 16844 | 2665 | 2.86% |
| 2024-12-26 | 15.68 | 15.68 | 0.00 | 0.00% | 15.58 | 16.09 | 19732 | 3119 | 3.35% |
| 2024-12-25 | 16.24 | 15.68 | -0.73 | -4.45% | 15.40 | 16.29 | 29210 | 4592 | 4.96% |