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 | 14.95 | 15.01 | 0.02 | 0.13% | 14.73 | 15.19 | 16454 | 2463 | 2.01% |
| 2025-04-02 | 14.88 | 14.99 | 0.11 | 0.74% | 14.78 | 15.21 | 16544 | 2491 | 2.02% |
| 2025-04-01 | 14.73 | 14.88 | 0.25 | 1.71% | 14.69 | 15.20 | 18372 | 2756 | 2.25% |
| 2025-03-31 | 14.80 | 14.63 | -0.13 | -0.88% | 14.32 | 14.85 | 17877 | 2596 | 2.19% |
| 2025-03-28 | 14.97 | 14.76 | -0.21 | -1.40% | 14.68 | 15.10 | 20326 | 3016 | 2.49% |
| 2025-03-27 | 15.20 | 14.97 | -0.29 | -1.90% | 14.76 | 15.28 | 19846 | 2973 | 2.43% |
| 2025-03-26 | 14.79 | 15.26 | 0.51 | 3.46% | 14.66 | 15.63 | 28520 | 4340 | 3.49% |
| 2025-03-25 | 14.88 | 14.75 | -0.06 | -0.41% | 14.43 | 14.89 | 20899 | 3075 | 2.56% |
| 2025-03-24 | 16.00 | 14.81 | -1.14 | -7.15% | 14.51 | 16.07 | 44089 | 6641 | 5.39% |
| 2025-03-21 | 16.22 | 15.95 | -0.34 | -2.09% | 15.90 | 16.34 | 23960 | 3860 | 2.93% |
| 2025-03-20 | 16.50 | 16.29 | -0.13 | -0.79% | 16.25 | 16.56 | 19528 | 3202 | 2.39% |
| 2025-03-19 | 16.68 | 16.42 | -0.31 | -1.85% | 16.36 | 16.79 | 19751 | 3258 | 2.42% |
| 2025-03-18 | 16.65 | 16.73 | 0.01 | 0.06% | 16.60 | 17.25 | 27733 | 4662 | 3.39% |
| 2025-03-17 | 16.51 | 16.72 | 0.22 | 1.33% | 16.40 | 16.80 | 30050 | 4999 | 3.68% |
| 2025-03-14 | 16.47 | 16.50 | -0.13 | -0.78% | 16.32 | 16.86 | 36868 | 6089 | 4.51% |
| 2025-03-13 | 16.39 | 16.63 | 0.21 | 1.28% | 16.00 | 16.68 | 42127 | 6873 | 5.15% |
| 2025-03-12 | 15.90 | 16.42 | 0.52 | 3.27% | 15.86 | 16.65 | 41360 | 6735 | 5.06% |
| 2025-03-11 | 15.88 | 15.90 | -0.10 | -0.63% | 15.63 | 15.92 | 18928 | 2994 | 2.32% |
| 2025-03-10 | 16.10 | 16.00 | -0.08 | -0.50% | 15.90 | 16.25 | 18254 | 2929 | 2.23% |
| 2025-03-07 | 16.39 | 16.08 | -0.22 | -1.35% | 16.01 | 16.40 | 21777 | 3521 | 2.66% |
| 2025-03-06 | 15.75 | 16.30 | 0.54 | 3.43% | 15.75 | 16.34 | 38452 | 6223 | 4.70% |
| 2025-03-05 | 15.74 | 15.76 | 0.07 | 0.45% | 15.38 | 15.80 | 17669 | 2753 | 2.16% |
| 2025-03-04 | 15.28 | 15.69 | 0.34 | 2.21% | 15.24 | 15.86 | 14862 | 2323 | 1.82% |
| 2025-03-03 | 15.39 | 15.35 | 0.12 | 0.79% | 15.27 | 15.68 | 20786 | 3222 | 2.54% |
| 2025-02-28 | 15.84 | 15.23 | -0.72 | -4.51% | 15.20 | 15.97 | 29782 | 4614 | 3.64% |
| 2025-02-27 | 16.21 | 15.95 | -0.22 | -1.36% | 15.71 | 16.24 | 24397 | 3893 | 2.98% |
| 2025-02-26 | 16.04 | 16.17 | 0.19 | 1.19% | 15.95 | 16.29 | 23740 | 3828 | 2.90% |
| 2025-02-25 | 15.93 | 15.98 | -0.05 | -0.31% | 15.70 | 16.14 | 17775 | 2837 | 2.17% |
| 2025-02-24 | 16.13 | 16.03 | -0.12 | -0.74% | 15.90 | 16.25 | 20939 | 3356 | 2.56% |
| 2025-02-21 | 16.10 | 16.15 | 0.02 | 0.12% | 15.75 | 16.18 | 26247 | 4204 | 3.21% |
| 2025-02-20 | 15.89 | 16.13 | 0.25 | 1.57% | 15.60 | 16.14 | 20888 | 3339 | 2.56% |
| 2025-02-19 | 15.48 | 15.88 | 0.40 | 2.58% | 15.48 | 15.90 | 21763 | 3430 | 2.66% |
| 2025-02-18 | 16.00 | 15.48 | -0.67 | -4.15% | 15.31 | 16.29 | 31188 | 4926 | 3.81% |
| 2025-02-17 | 15.93 | 16.15 | 0.38 | 2.41% | 15.75 | 16.18 | 30988 | 4951 | 3.78% |
| 2025-02-14 | 15.56 | 15.77 | 0.22 | 1.41% | 15.47 | 15.79 | 20134 | 3152 | 2.46% |
| 2025-02-13 | 16.00 | 15.55 | -0.34 | -2.14% | 15.51 | 16.02 | 21845 | 3423 | 2.67% |
| 2025-02-12 | 15.68 | 15.89 | 0.07 | 0.44% | 15.68 | 15.91 | 21062 | 3332 | 2.57% |
| 2025-02-11 | 16.00 | 15.82 | -0.24 | -1.49% | 15.72 | 16.00 | 21273 | 3365 | 2.60% |
| 2025-02-10 | 15.66 | 16.06 | 0.50 | 3.21% | 15.50 | 16.09 | 28242 | 4467 | 3.45% |
| 2025-02-07 | 15.51 | 15.56 | 0.05 | 0.32% | 15.29 | 15.84 | 31464 | 4893 | 3.84% |
| 2025-02-06 | 15.19 | 15.51 | 0.23 | 1.51% | 15.16 | 15.54 | 26561 | 4089 | 3.24% |
| 2025-02-05 | 15.00 | 15.28 | 0.48 | 3.24% | 15.00 | 15.42 | 24889 | 3791 | 3.04% |
| 2025-01-27 | 15.08 | 14.80 | -0.10 | -0.67% | 14.80 | 15.18 | 20356 | 3056 | 2.49% |
| 2025-01-24 | 14.50 | 14.90 | 0.37 | 2.55% | 14.43 | 14.97 | 21389 | 3147 | 2.61% |
| 2025-01-23 | 14.76 | 14.53 | 0.01 | 0.07% | 14.53 | 14.93 | 18376 | 2710 | 2.24% |
| 2025-01-22 | 14.47 | 14.52 | -0.07 | -0.48% | 14.32 | 14.68 | 17157 | 2491 | 2.10% |
| 2025-01-21 | 14.75 | 14.59 | -0.16 | -1.08% | 14.38 | 14.85 | 15736 | 2287 | 1.92% |
| 2025-01-20 | 14.63 | 14.75 | 0.34 | 2.36% | 14.37 | 14.84 | 18264 | 2678 | 2.23% |
| 2025-01-17 | 14.47 | 14.41 | -0.09 | -0.62% | 14.30 | 14.54 | 14132 | 2038 | 1.73% |
| 2025-01-16 | 14.45 | 14.50 | 0.07 | 0.49% | 14.36 | 14.78 | 21112 | 3071 | 2.58% |
| 2025-01-15 | 14.62 | 14.43 | -0.11 | -0.76% | 14.38 | 14.68 | 14310 | 2073 | 1.75% |
| 2025-01-14 | 13.86 | 14.54 | 0.73 | 5.29% | 13.86 | 14.54 | 24423 | 3498 | 2.98% |
| 2025-01-13 | 13.36 | 13.81 | 0.20 | 1.47% | 13.06 | 13.87 | 15282 | 2071 | 1.87% |
| 2025-01-10 | 14.10 | 13.61 | -0.54 | -3.82% | 13.61 | 14.30 | 15823 | 2209 | 1.93% |
| 2025-01-09 | 14.07 | 14.15 | 0.01 | 0.07% | 14.03 | 14.34 | 12733 | 1805 | 1.55% |
| 2025-01-08 | 14.28 | 14.14 | -0.16 | -1.12% | 13.76 | 14.36 | 20212 | 2851 | 2.47% |
| 2025-01-07 | 13.63 | 14.30 | 0.67 | 4.92% | 13.57 | 14.30 | 21609 | 3018 | 2.64% |
| 2025-01-06 | 13.63 | 13.63 | -0.01 | -0.07% | 12.99 | 13.90 | 21873 | 2952 | 2.67% |
| 2025-01-03 | 14.68 | 13.64 | -0.99 | -6.77% | 13.59 | 14.80 | 30392 | 4281 | 3.71% |
| 2025-01-02 | 15.00 | 14.63 | -0.41 | -2.73% | 14.46 | 15.30 | 24669 | 3673 | 3.01% |
| 2024-12-31 | 15.60 | 15.04 | -0.52 | -3.34% | 14.96 | 15.68 | 22094 | 3370 | 2.70% |
| 2024-12-30 | 15.36 | 15.56 | 0.00 | 0.00% | 14.93 | 15.63 | 20871 | 3220 | 2.55% |
| 2024-12-27 | 15.80 | 15.56 | -0.04 | -0.26% | 15.49 | 15.90 | 21110 | 3312 | 2.58% |
| 2024-12-26 | 15.36 | 15.60 | 0.43 | 2.83% | 15.20 | 15.75 | 25586 | 3989 | 3.12% |