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 | 15.44 | 15.43 | -0.07 | -0.45% | 15.18 | 15.51 | 15440 | 2376 | 2.77% |
| 2025-04-02 | 15.45 | 15.50 | 0.03 | 0.19% | 15.35 | 15.72 | 13372 | 2080 | 2.40% |
| 2025-04-01 | 15.28 | 15.47 | 0.32 | 2.11% | 15.24 | 15.74 | 21492 | 3339 | 3.86% |
| 2025-03-31 | 15.24 | 15.15 | -0.13 | -0.85% | 14.82 | 15.27 | 19136 | 2877 | 3.43% |
| 2025-03-28 | 15.83 | 15.28 | -0.46 | -2.92% | 15.23 | 15.90 | 26221 | 4051 | 4.70% |
| 2025-03-27 | 16.09 | 15.74 | -0.32 | -1.99% | 15.58 | 16.09 | 24289 | 3836 | 4.36% |
| 2025-03-26 | 15.68 | 16.06 | 0.39 | 2.49% | 15.56 | 16.12 | 34594 | 5529 | 6.21% |
| 2025-03-25 | 15.55 | 15.67 | 0.02 | 0.13% | 15.40 | 15.84 | 29744 | 4646 | 5.34% |
| 2025-03-24 | 16.71 | 15.65 | -0.87 | -5.27% | 15.20 | 16.72 | 59459 | 9437 | 10.67% |
| 2025-03-21 | 16.32 | 16.52 | 0.19 | 1.16% | 16.20 | 17.05 | 72700 | 12096 | 13.04% |
| 2025-03-20 | 16.16 | 16.33 | 0.16 | 0.99% | 15.94 | 16.35 | 28662 | 4641 | 5.14% |
| 2025-03-19 | 16.29 | 16.17 | -0.14 | -0.86% | 16.09 | 16.36 | 21898 | 3549 | 3.93% |
| 2025-03-18 | 16.17 | 16.31 | 0.07 | 0.43% | 16.17 | 16.37 | 17027 | 2773 | 3.05% |
| 2025-03-17 | 16.27 | 16.24 | 0.04 | 0.25% | 16.10 | 16.29 | 21068 | 3410 | 3.78% |
| 2025-03-14 | 15.84 | 16.20 | 0.31 | 1.95% | 15.77 | 16.27 | 23838 | 3823 | 4.28% |
| 2025-03-13 | 16.10 | 15.89 | -0.13 | -0.81% | 15.66 | 16.10 | 20289 | 3215 | 3.64% |
| 2025-03-12 | 16.07 | 16.02 | -0.05 | -0.31% | 15.99 | 16.15 | 13579 | 2180 | 2.44% |
| 2025-03-11 | 16.09 | 16.07 | -0.09 | -0.56% | 15.87 | 16.14 | 15276 | 2445 | 2.74% |
| 2025-03-10 | 16.03 | 16.16 | 0.13 | 0.81% | 15.95 | 16.19 | 17528 | 2822 | 3.14% |
| 2025-03-07 | 16.01 | 16.03 | -0.06 | -0.37% | 15.92 | 16.13 | 13490 | 2163 | 2.42% |
| 2025-03-06 | 15.99 | 16.09 | 0.12 | 0.75% | 15.94 | 16.11 | 20111 | 3224 | 3.61% |
| 2025-03-05 | 15.91 | 15.97 | -0.02 | -0.13% | 15.80 | 16.00 | 13499 | 2144 | 2.42% |
| 2025-03-04 | 15.70 | 15.99 | 0.29 | 1.85% | 15.60 | 16.06 | 17743 | 2823 | 3.18% |
| 2025-03-03 | 15.56 | 15.70 | 0.15 | 0.96% | 15.56 | 15.92 | 15848 | 2502 | 2.84% |
| 2025-02-28 | 15.89 | 15.55 | -0.40 | -2.51% | 15.49 | 15.95 | 20735 | 3260 | 3.72% |
| 2025-02-27 | 16.06 | 15.95 | -0.19 | -1.18% | 15.68 | 16.13 | 21290 | 3386 | 3.82% |
| 2025-02-26 | 15.80 | 16.14 | 0.37 | 2.35% | 15.80 | 16.17 | 25618 | 4107 | 4.60% |
| 2025-02-25 | 15.75 | 15.77 | -0.18 | -1.13% | 15.72 | 15.91 | 15886 | 2509 | 2.85% |
| 2025-02-24 | 15.73 | 15.95 | 0.23 | 1.46% | 15.65 | 16.06 | 23298 | 3707 | 4.18% |
| 2025-02-21 | 15.55 | 15.72 | 0.17 | 1.09% | 15.43 | 15.79 | 22821 | 3563 | 4.09% |
| 2025-02-20 | 15.55 | 15.55 | 0.00 | 0.00% | 15.42 | 15.60 | 17634 | 2736 | 3.16% |
| 2025-02-19 | 15.22 | 15.55 | 0.33 | 2.17% | 15.13 | 15.64 | 26781 | 4147 | 4.80% |
| 2025-02-18 | 15.52 | 15.22 | -0.25 | -1.62% | 15.20 | 15.80 | 25313 | 3924 | 4.54% |
| 2025-02-17 | 15.25 | 15.47 | 0.19 | 1.24% | 15.25 | 15.51 | 17078 | 2627 | 3.06% |
| 2025-02-14 | 15.25 | 15.28 | 0.08 | 0.53% | 15.18 | 15.33 | 9769 | 1489 | 1.75% |
| 2025-02-13 | 15.45 | 15.20 | -0.22 | -1.43% | 15.19 | 15.45 | 12727 | 1946 | 2.28% |
| 2025-02-12 | 15.40 | 15.42 | 0.02 | 0.13% | 15.31 | 15.46 | 14502 | 2229 | 2.60% |
| 2025-02-11 | 15.57 | 15.40 | -0.16 | -1.03% | 15.32 | 15.57 | 14321 | 2203 | 2.57% |
| 2025-02-10 | 15.51 | 15.56 | 0.07 | 0.45% | 15.34 | 15.56 | 20974 | 3240 | 3.76% |
| 2025-02-07 | 15.45 | 15.49 | 0.16 | 1.04% | 15.28 | 15.61 | 25983 | 4007 | 4.66% |
| 2025-02-06 | 14.92 | 15.33 | 0.29 | 1.93% | 14.91 | 15.42 | 18407 | 2798 | 3.30% |
| 2025-02-05 | 14.88 | 15.04 | 0.24 | 1.62% | 14.82 | 15.06 | 13834 | 2070 | 2.48% |
| 2025-01-27 | 14.78 | 14.80 | 0.12 | 0.82% | 14.71 | 15.17 | 19569 | 2921 | 3.51% |
| 2025-01-24 | 14.58 | 14.68 | 0.12 | 0.82% | 14.50 | 14.77 | 12958 | 1895 | 2.32% |
| 2025-01-23 | 14.62 | 14.56 | -0.02 | -0.14% | 14.56 | 14.90 | 14540 | 2147 | 2.61% |
| 2025-01-22 | 14.76 | 14.58 | -0.16 | -1.09% | 14.54 | 14.78 | 9854 | 1442 | 1.77% |
| 2025-01-21 | 14.93 | 14.74 | -0.10 | -0.67% | 14.62 | 14.99 | 14597 | 2147 | 2.62% |
| 2025-01-20 | 14.67 | 14.84 | 0.31 | 2.13% | 14.52 | 14.99 | 15829 | 2339 | 2.84% |
| 2025-01-17 | 14.58 | 14.53 | -0.03 | -0.21% | 14.44 | 14.64 | 13649 | 1986 | 2.44% |
| 2025-01-16 | 14.58 | 14.56 | -0.03 | -0.21% | 14.42 | 14.82 | 16354 | 2392 | 2.93% |
| 2025-01-15 | 14.71 | 14.59 | -0.15 | -1.02% | 14.57 | 14.87 | 15246 | 2239 | 2.73% |
| 2025-01-14 | 14.30 | 14.74 | 0.54 | 3.80% | 14.20 | 14.74 | 25215 | 3680 | 4.51% |
| 2025-01-13 | 14.09 | 14.20 | 0.11 | 0.78% | 13.86 | 14.34 | 13274 | 1876 | 2.37% |
| 2025-01-10 | 14.51 | 14.09 | -0.40 | -2.76% | 14.09 | 14.60 | 13648 | 1961 | 2.44% |
| 2025-01-09 | 14.49 | 14.49 | -0.07 | -0.48% | 14.42 | 14.61 | 13977 | 2028 | 2.50% |
| 2025-01-08 | 14.51 | 14.56 | 0.04 | 0.28% | 14.05 | 14.62 | 22534 | 3248 | 4.03% |
| 2025-01-07 | 14.15 | 14.52 | 0.39 | 2.76% | 14.07 | 14.53 | 18844 | 2695 | 3.37% |
| 2025-01-06 | 14.02 | 14.13 | 0.05 | 0.36% | 13.73 | 14.33 | 16649 | 2346 | 2.98% |
| 2025-01-03 | 14.85 | 14.08 | -0.66 | -4.48% | 14.03 | 14.85 | 29068 | 4186 | 5.20% |
| 2025-01-02 | 15.20 | 14.74 | -0.45 | -2.96% | 14.62 | 15.43 | 23498 | 3522 | 4.31% |
| 2024-12-31 | 15.78 | 15.19 | -0.56 | -3.56% | 15.19 | 15.85 | 33176 | 5132 | 6.08% |
| 2024-12-30 | 16.28 | 15.75 | -0.53 | -3.26% | 15.68 | 16.30 | 33544 | 5316 | 6.15% |
| 2024-12-27 | 16.18 | 16.28 | 0.10 | 0.62% | 16.03 | 16.71 | 26505 | 4340 | 4.86% |
| 2024-12-26 | 16.50 | 16.18 | -0.37 | -2.24% | 16.15 | 16.78 | 44462 | 7308 | 8.15% |