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 | 15.59 | 15.75 | 0.08 | 0.51% | 15.44 | 15.88 | 27775 | 4347 | 1.90% |
| 2025-04-02 | 15.82 | 15.67 | -0.28 | -1.76% | 15.58 | 15.99 | 29859 | 4714 | 2.04% |
| 2025-04-01 | 15.27 | 15.95 | 0.66 | 4.32% | 15.27 | 16.80 | 69000 | 11046 | 4.71% |
| 2025-03-31 | 15.73 | 15.29 | -0.36 | -2.30% | 14.97 | 15.76 | 43335 | 6581 | 2.96% |
| 2025-03-28 | 15.80 | 15.65 | -0.36 | -2.25% | 15.50 | 16.02 | 45000 | 7078 | 3.07% |
| 2025-03-27 | 16.56 | 16.01 | -0.63 | -3.79% | 15.94 | 16.56 | 59186 | 9526 | 4.04% |
| 2025-03-26 | 16.50 | 16.64 | -0.10 | -0.60% | 16.26 | 16.77 | 63173 | 10446 | 4.31% |
| 2025-03-25 | 16.21 | 16.74 | 0.53 | 3.27% | 15.96 | 17.19 | 90548 | 15018 | 6.18% |
| 2025-03-24 | 17.01 | 16.21 | -0.35 | -2.11% | 15.81 | 17.16 | 109292 | 17910 | 7.46% |
| 2025-03-21 | 16.16 | 16.56 | 0.31 | 1.91% | 16.14 | 17.35 | 104646 | 17518 | 7.15% |
| 2025-03-20 | 15.94 | 16.25 | 0.26 | 1.63% | 15.82 | 16.50 | 39720 | 6421 | 2.71% |
| 2025-03-19 | 15.90 | 15.99 | 0.07 | 0.44% | 15.83 | 16.14 | 30300 | 4836 | 2.07% |
| 2025-03-18 | 15.72 | 15.92 | 0.24 | 1.53% | 15.62 | 16.20 | 35809 | 5689 | 2.45% |
| 2025-03-17 | 15.85 | 15.68 | -0.05 | -0.32% | 15.65 | 15.90 | 22372 | 3524 | 1.53% |
| 2025-03-14 | 15.61 | 15.73 | 0.08 | 0.51% | 15.39 | 15.79 | 25604 | 3997 | 1.75% |
| 2025-03-13 | 15.46 | 15.65 | 0.13 | 0.84% | 15.42 | 15.77 | 34971 | 5449 | 2.39% |
| 2025-03-12 | 15.51 | 15.52 | 0.01 | 0.06% | 15.47 | 15.61 | 24601 | 3821 | 1.68% |
| 2025-03-11 | 15.31 | 15.51 | 0.16 | 1.04% | 15.20 | 15.57 | 31908 | 4924 | 2.18% |
| 2025-03-10 | 15.11 | 15.35 | 0.24 | 1.59% | 15.11 | 15.52 | 35623 | 5468 | 2.43% |
| 2025-03-07 | 15.20 | 15.11 | -0.09 | -0.59% | 15.05 | 15.23 | 15170 | 2296 | 1.04% |
| 2025-03-06 | 15.00 | 15.20 | 0.15 | 1.00% | 15.00 | 15.27 | 18091 | 2746 | 1.24% |
| 2025-03-05 | 15.10 | 15.05 | -0.04 | -0.27% | 14.87 | 15.12 | 15026 | 2252 | 1.03% |
| 2025-03-04 | 14.63 | 15.09 | 0.32 | 2.17% | 14.63 | 15.13 | 17302 | 2589 | 1.18% |
| 2025-03-03 | 14.78 | 14.77 | 0.06 | 0.41% | 14.70 | 15.06 | 23481 | 3496 | 1.60% |
| 2025-02-28 | 15.10 | 14.71 | -0.40 | -2.65% | 14.69 | 15.12 | 23087 | 3437 | 1.58% |
| 2025-02-27 | 15.30 | 15.11 | -0.19 | -1.24% | 14.93 | 15.36 | 26543 | 4003 | 1.81% |
| 2025-02-26 | 14.99 | 15.30 | 0.28 | 1.86% | 14.99 | 15.37 | 17129 | 2614 | 1.17% |
| 2025-02-25 | 15.13 | 15.02 | -0.24 | -1.57% | 15.01 | 15.24 | 15187 | 2293 | 1.04% |
| 2025-02-24 | 15.07 | 15.26 | 0.15 | 0.99% | 15.07 | 15.44 | 28435 | 4341 | 1.94% |
| 2025-02-21 | 15.32 | 15.11 | -0.19 | -1.24% | 15.03 | 15.42 | 20612 | 3121 | 1.41% |
| 2025-02-20 | 15.18 | 15.30 | 0.10 | 0.66% | 15.05 | 15.33 | 15680 | 2377 | 1.07% |
| 2025-02-19 | 14.86 | 15.20 | 0.35 | 2.36% | 14.86 | 15.28 | 18049 | 2729 | 1.23% |
| 2025-02-18 | 15.33 | 14.85 | -0.43 | -2.81% | 14.81 | 15.40 | 20539 | 3099 | 1.40% |
| 2025-02-17 | 15.02 | 15.28 | 0.26 | 1.73% | 15.02 | 15.50 | 24680 | 3772 | 1.69% |
| 2025-02-14 | 15.12 | 15.02 | -0.10 | -0.66% | 14.90 | 15.21 | 21819 | 3282 | 1.49% |
| 2025-02-13 | 15.36 | 15.12 | -0.27 | -1.75% | 15.09 | 15.39 | 24840 | 3774 | 1.70% |
| 2025-02-12 | 15.53 | 15.39 | -0.23 | -1.47% | 15.33 | 15.64 | 21751 | 3355 | 1.49% |
| 2025-02-11 | 15.59 | 15.62 | -0.08 | -0.51% | 15.50 | 15.74 | 14038 | 2183 | 0.96% |
| 2025-02-10 | 15.40 | 15.70 | 0.18 | 1.16% | 15.40 | 15.73 | 16953 | 2647 | 1.16% |
| 2025-02-07 | 15.51 | 15.52 | 0.00 | 0.00% | 15.36 | 15.63 | 23865 | 3704 | 1.63% |
| 2025-02-06 | 15.35 | 15.52 | 0.17 | 1.11% | 15.30 | 15.73 | 19444 | 3010 | 1.33% |
| 2025-02-05 | 15.22 | 15.35 | 0.24 | 1.59% | 15.08 | 15.50 | 19416 | 2967 | 1.33% |
| 2025-01-27 | 15.20 | 15.11 | -0.08 | -0.53% | 15.06 | 15.36 | 15772 | 2403 | 1.08% |
| 2025-01-24 | 15.25 | 15.19 | 0.02 | 0.13% | 14.91 | 15.25 | 18910 | 2845 | 1.29% |
| 2025-01-23 | 15.24 | 15.17 | 0.05 | 0.33% | 15.14 | 15.37 | 12267 | 1871 | 0.84% |
| 2025-01-22 | 15.15 | 15.12 | -0.07 | -0.46% | 14.92 | 15.25 | 10864 | 1641 | 0.74% |
| 2025-01-21 | 15.38 | 15.19 | -0.11 | -0.72% | 15.07 | 15.42 | 11422 | 1733 | 0.78% |
| 2025-01-20 | 15.04 | 15.30 | 0.36 | 2.41% | 14.86 | 15.34 | 16875 | 2561 | 1.15% |
| 2025-01-17 | 14.92 | 14.94 | 0.02 | 0.13% | 14.76 | 14.99 | 11201 | 1667 | 0.76% |
| 2025-01-16 | 15.08 | 14.92 | -0.02 | -0.13% | 14.81 | 15.16 | 9954 | 1491 | 0.68% |
| 2025-01-15 | 14.98 | 14.94 | -0.03 | -0.20% | 14.88 | 15.10 | 11970 | 1791 | 0.82% |
| 2025-01-14 | 14.35 | 14.97 | 0.74 | 5.20% | 14.30 | 14.97 | 19756 | 2910 | 1.35% |
| 2025-01-13 | 14.21 | 14.23 | 0.02 | 0.14% | 13.87 | 14.36 | 15896 | 2249 | 1.09% |
| 2025-01-10 | 14.62 | 14.21 | -0.33 | -2.27% | 14.20 | 14.65 | 12013 | 1730 | 0.82% |
| 2025-01-09 | 14.63 | 14.54 | -0.10 | -0.68% | 14.51 | 14.72 | 10895 | 1591 | 0.74% |
| 2025-01-08 | 14.47 | 14.64 | 0.06 | 0.41% | 14.17 | 14.73 | 17730 | 2567 | 1.21% |
| 2025-01-07 | 14.12 | 14.58 | 0.49 | 3.48% | 14.12 | 14.58 | 14385 | 2064 | 0.98% |
| 2025-01-06 | 14.00 | 14.09 | -0.07 | -0.49% | 13.65 | 14.33 | 17591 | 2465 | 1.20% |
| 2025-01-03 | 14.90 | 14.16 | -0.79 | -5.28% | 14.13 | 15.07 | 20666 | 2985 | 1.41% |
| 2025-01-02 | 15.21 | 14.95 | -0.26 | -1.71% | 14.79 | 15.54 | 23838 | 3620 | 1.63% |
| 2024-12-31 | 15.19 | 15.21 | 0.02 | 0.13% | 15.10 | 15.54 | 22287 | 3410 | 1.52% |
| 2024-12-30 | 15.13 | 15.19 | -0.20 | -1.30% | 14.95 | 15.38 | 15160 | 2302 | 1.04% |
| 2024-12-27 | 15.02 | 15.39 | 0.38 | 2.53% | 15.00 | 15.57 | 21976 | 3376 | 1.50% |
| 2024-12-26 | 14.85 | 15.01 | 0.06 | 0.40% | 14.85 | 15.12 | 14686 | 2211 | 1.00% |
| 2024-12-25 | 15.01 | 14.95 | -0.20 | -1.32% | 14.57 | 15.19 | 22109 | 3271 | 1.51% |