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 | 15.63 | 15.17 | -0.63 | -3.99% | 15.00 | 15.85 | 71727 | 11021 | 1.83% |
| 2025-04-02 | 15.66 | 15.80 | 0.09 | 0.57% | 15.63 | 16.15 | 64036 | 10167 | 1.63% |
| 2025-04-01 | 15.66 | 15.71 | 0.01 | 0.06% | 15.55 | 15.83 | 53514 | 8400 | 1.37% |
| 2025-03-31 | 15.96 | 15.70 | -0.44 | -2.73% | 15.30 | 16.10 | 76760 | 11991 | 1.96% |
| 2025-03-28 | 16.86 | 16.14 | -0.78 | -4.61% | 16.11 | 16.86 | 112684 | 18518 | 2.87% |
| 2025-03-27 | 16.30 | 16.92 | 0.50 | 3.05% | 16.04 | 17.37 | 192649 | 32506 | 4.92% |
| 2025-03-26 | 15.87 | 16.42 | 0.54 | 3.40% | 15.75 | 16.98 | 144859 | 23958 | 3.70% |
| 2025-03-25 | 15.60 | 15.88 | 0.28 | 1.79% | 15.49 | 16.14 | 57315 | 9048 | 1.46% |
| 2025-03-24 | 15.90 | 15.60 | -0.26 | -1.64% | 15.24 | 15.93 | 66134 | 10308 | 1.69% |
| 2025-03-21 | 16.50 | 15.86 | -0.77 | -4.63% | 15.86 | 16.57 | 87030 | 14067 | 2.22% |
| 2025-03-20 | 16.91 | 16.63 | -0.37 | -2.18% | 16.58 | 16.92 | 68643 | 11476 | 1.75% |
| 2025-03-19 | 17.18 | 17.00 | -0.25 | -1.45% | 16.79 | 17.36 | 108428 | 18452 | 2.77% |
| 2025-03-18 | 16.41 | 17.25 | 0.99 | 6.09% | 16.26 | 17.50 | 190691 | 32272 | 4.87% |
| 2025-03-17 | 16.55 | 16.26 | -0.40 | -2.40% | 16.10 | 16.64 | 88397 | 14372 | 2.26% |
| 2025-03-14 | 16.38 | 16.66 | 0.27 | 1.65% | 16.04 | 16.69 | 96435 | 15781 | 2.46% |
| 2025-03-13 | 17.06 | 16.39 | -0.75 | -4.38% | 16.17 | 17.23 | 129399 | 21430 | 3.30% |
| 2025-03-12 | 17.39 | 17.14 | -0.26 | -1.49% | 17.08 | 17.76 | 151833 | 26363 | 3.87% |
| 2025-03-11 | 16.64 | 17.40 | 0.39 | 2.29% | 16.64 | 17.43 | 154884 | 26509 | 3.95% |
| 2025-03-10 | 16.92 | 17.01 | 0.48 | 2.90% | 16.69 | 17.45 | 156738 | 26829 | 4.00% |
| 2025-03-07 | 16.56 | 16.53 | -0.05 | -0.30% | 16.20 | 17.05 | 125460 | 20806 | 3.20% |
| 2025-03-06 | 17.06 | 16.58 | 0.08 | 0.48% | 16.53 | 17.28 | 147612 | 24834 | 3.77% |
| 2025-03-05 | 16.33 | 16.50 | 0.21 | 1.29% | 15.85 | 16.50 | 82499 | 13314 | 2.10% |
| 2025-03-04 | 16.02 | 16.29 | -0.10 | -0.61% | 16.02 | 16.46 | 82920 | 13485 | 2.12% |
| 2025-03-03 | 16.64 | 16.39 | -0.28 | -1.68% | 16.23 | 17.15 | 158033 | 26452 | 4.03% |
| 2025-02-28 | 17.08 | 16.67 | -0.18 | -1.07% | 16.51 | 17.68 | 197732 | 33692 | 5.04% |
| 2025-02-27 | 16.70 | 16.85 | 0.32 | 1.94% | 16.51 | 17.50 | 198478 | 33781 | 5.06% |
| 2025-02-26 | 16.03 | 16.53 | 0.60 | 3.77% | 16.03 | 16.98 | 166762 | 27657 | 4.25% |
| 2025-02-25 | 15.90 | 15.93 | -0.26 | -1.61% | 15.85 | 16.16 | 78956 | 12638 | 2.01% |
| 2025-02-24 | 16.15 | 16.19 | 0.12 | 0.75% | 15.81 | 16.38 | 99619 | 16113 | 2.54% |
| 2025-02-21 | 16.13 | 16.07 | -0.06 | -0.37% | 15.92 | 16.34 | 110679 | 17822 | 2.82% |
| 2025-02-20 | 15.99 | 16.13 | 0.22 | 1.38% | 15.78 | 16.24 | 127191 | 20344 | 3.24% |
| 2025-02-19 | 15.10 | 15.91 | 0.86 | 5.71% | 14.97 | 16.07 | 158242 | 24834 | 4.04% |
| 2025-02-18 | 15.40 | 15.05 | -0.36 | -2.34% | 14.93 | 15.53 | 71269 | 10882 | 1.82% |
| 2025-02-17 | 15.22 | 15.41 | 0.20 | 1.31% | 15.12 | 15.46 | 63383 | 9701 | 1.62% |
| 2025-02-14 | 15.23 | 15.21 | -0.04 | -0.26% | 15.01 | 15.63 | 68562 | 10489 | 1.75% |
| 2025-02-13 | 15.68 | 15.25 | -0.44 | -2.80% | 15.22 | 15.85 | 99722 | 15444 | 2.54% |
| 2025-02-12 | 14.91 | 15.69 | 0.92 | 6.23% | 14.85 | 15.77 | 148828 | 23076 | 3.80% |
| 2025-02-11 | 14.93 | 14.77 | -0.18 | -1.20% | 14.61 | 14.93 | 48978 | 7200 | 1.25% |
| 2025-02-10 | 15.02 | 14.95 | -0.08 | -0.53% | 14.62 | 15.11 | 60687 | 8996 | 1.55% |
| 2025-02-07 | 15.09 | 15.03 | -0.04 | -0.27% | 14.84 | 15.25 | 71348 | 10752 | 1.82% |
| 2025-02-06 | 14.52 | 15.07 | 0.59 | 4.07% | 14.31 | 15.13 | 71583 | 10671 | 1.83% |
| 2025-02-05 | 14.44 | 14.48 | 0.16 | 1.12% | 14.34 | 14.68 | 32755 | 4761 | 0.84% |
| 2025-01-27 | 15.01 | 14.32 | -0.68 | -4.53% | 14.32 | 15.18 | 45337 | 6638 | 1.16% |
| 2025-01-24 | 14.62 | 15.00 | 0.26 | 1.76% | 14.60 | 15.10 | 54143 | 8065 | 1.38% |
| 2025-01-23 | 14.79 | 14.74 | 0.25 | 1.73% | 14.70 | 15.66 | 72786 | 10971 | 1.86% |
| 2025-01-22 | 15.21 | 14.49 | -0.84 | -5.48% | 14.40 | 15.48 | 93168 | 13842 | 2.38% |
| 2025-01-21 | 14.94 | 15.33 | 0.45 | 3.02% | 14.94 | 15.50 | 79550 | 12140 | 2.03% |
| 2025-01-20 | 15.46 | 14.88 | -0.06 | -0.40% | 14.83 | 15.46 | 42371 | 6362 | 1.08% |
| 2025-01-17 | 15.11 | 14.94 | -0.22 | -1.45% | 14.90 | 15.29 | 44158 | 6645 | 1.13% |
| 2025-01-16 | 15.34 | 15.16 | 0.00 | 0.00% | 15.08 | 15.74 | 56711 | 8735 | 1.45% |
| 2025-01-15 | 15.63 | 15.16 | -0.46 | -2.94% | 15.10 | 15.70 | 64099 | 9833 | 1.64% |
| 2025-01-14 | 14.50 | 15.62 | 1.22 | 8.47% | 14.50 | 15.64 | 109184 | 16657 | 2.79% |
| 2025-01-13 | 14.22 | 14.40 | 0.06 | 0.42% | 13.90 | 14.67 | 41008 | 5874 | 1.05% |
| 2025-01-10 | 14.99 | 14.34 | -0.36 | -2.45% | 14.28 | 15.13 | 60690 | 8936 | 1.55% |
| 2025-01-09 | 14.35 | 14.70 | 0.22 | 1.52% | 14.20 | 14.98 | 54523 | 8013 | 1.39% |
| 2025-01-08 | 14.70 | 14.48 | -0.28 | -1.90% | 14.05 | 14.90 | 57282 | 8243 | 1.46% |
| 2025-01-07 | 15.45 | 14.76 | 0.23 | 1.58% | 14.60 | 15.49 | 56169 | 8341 | 1.43% |
| 2025-01-06 | 14.44 | 14.53 | -0.10 | -0.68% | 13.80 | 14.75 | 54921 | 7866 | 1.40% |
| 2025-01-03 | 14.41 | 14.63 | 0.39 | 2.74% | 13.65 | 14.89 | 105797 | 15135 | 2.70% |
| 2025-01-02 | 14.71 | 14.24 | -0.58 | -3.91% | 14.14 | 14.95 | 55519 | 8078 | 1.42% |
| 2024-12-31 | 15.60 | 14.82 | -0.78 | -5.00% | 14.82 | 15.63 | 53638 | 8142 | 1.37% |
| 2024-12-30 | 16.11 | 15.60 | -0.67 | -4.12% | 15.44 | 16.15 | 74947 | 11782 | 1.91% |
| 2024-12-27 | 16.60 | 16.27 | -0.35 | -2.11% | 16.10 | 16.65 | 77889 | 12728 | 1.99% |
| 2024-12-26 | 16.80 | 16.62 | -0.24 | -1.42% | 16.58 | 17.03 | 93832 | 15759 | 2.39% |