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 | 15.70 | 16.43 | 0.53 | 3.33% | 15.70 | 16.45 | 115036 | 18691 | 1.28% |
| 2025-04-02 | 15.70 | 15.90 | 0.18 | 1.15% | 15.59 | 15.95 | 53491 | 8479 | 0.60% |
| 2025-04-01 | 15.85 | 15.72 | -0.11 | -0.69% | 15.68 | 16.04 | 66131 | 10488 | 0.74% |
| 2025-03-31 | 15.97 | 15.83 | -0.16 | -1.00% | 15.69 | 16.20 | 82270 | 13134 | 0.92% |
| 2025-03-28 | 15.78 | 15.99 | 0.19 | 1.20% | 15.69 | 16.28 | 151187 | 24261 | 1.69% |
| 2025-03-27 | 15.80 | 15.80 | -0.08 | -0.50% | 15.65 | 16.03 | 67147 | 10649 | 0.75% |
| 2025-03-26 | 15.29 | 15.88 | 0.50 | 3.25% | 15.25 | 16.02 | 129241 | 20417 | 1.44% |
| 2025-03-25 | 15.58 | 15.38 | -0.22 | -1.41% | 15.32 | 15.86 | 70523 | 10930 | 0.79% |
| 2025-03-24 | 15.00 | 15.60 | 0.49 | 3.24% | 15.00 | 15.75 | 181422 | 28136 | 2.03% |
| 2025-03-21 | 14.73 | 15.11 | 0.37 | 2.51% | 14.65 | 15.18 | 93018 | 13925 | 1.04% |
| 2025-03-20 | 14.97 | 14.74 | -0.24 | -1.60% | 14.73 | 15.01 | 56476 | 8383 | 0.63% |
| 2025-03-19 | 15.30 | 14.98 | -0.32 | -2.09% | 14.94 | 15.30 | 55110 | 8284 | 0.62% |
| 2025-03-18 | 15.61 | 15.30 | -0.36 | -2.30% | 15.21 | 15.66 | 89646 | 13798 | 1.00% |
| 2025-03-17 | 15.60 | 15.66 | 0.21 | 1.36% | 15.38 | 15.83 | 103488 | 16159 | 1.16% |
| 2025-03-14 | 15.25 | 15.45 | 0.20 | 1.31% | 15.16 | 15.50 | 81621 | 12559 | 0.91% |
| 2025-03-13 | 15.56 | 15.25 | -0.31 | -1.99% | 15.10 | 15.63 | 81711 | 12484 | 0.91% |
| 2025-03-12 | 15.90 | 15.56 | -0.28 | -1.77% | 15.55 | 16.05 | 120230 | 18858 | 1.34% |
| 2025-03-11 | 15.04 | 15.84 | 0.51 | 3.33% | 15.03 | 15.87 | 197273 | 30625 | 2.20% |
| 2025-03-10 | 14.80 | 15.33 | 0.49 | 3.30% | 14.76 | 15.68 | 227787 | 34774 | 2.54% |
| 2025-03-07 | 14.37 | 14.84 | 0.52 | 3.63% | 14.32 | 15.00 | 245828 | 36294 | 2.74% |
| 2025-03-06 | 14.29 | 14.32 | 0.12 | 0.85% | 14.10 | 14.43 | 110894 | 15837 | 1.24% |
| 2025-03-05 | 14.28 | 14.20 | -0.11 | -0.77% | 14.11 | 14.33 | 48515 | 6888 | 0.54% |
| 2025-03-04 | 14.08 | 14.31 | 0.22 | 1.56% | 14.02 | 14.38 | 59890 | 8509 | 0.67% |
| 2025-03-03 | 14.53 | 14.09 | -0.38 | -2.63% | 13.99 | 14.54 | 118520 | 16892 | 1.32% |
| 2025-02-28 | 14.82 | 14.47 | -0.36 | -2.43% | 14.37 | 14.82 | 79685 | 11611 | 0.89% |
| 2025-02-27 | 14.85 | 14.83 | 0.01 | 0.07% | 14.72 | 14.99 | 112522 | 16690 | 1.26% |
| 2025-02-26 | 14.81 | 14.82 | 0.09 | 0.61% | 14.67 | 14.89 | 76551 | 11317 | 0.85% |
| 2025-02-25 | 14.80 | 14.73 | -0.16 | -1.07% | 14.46 | 14.91 | 122733 | 18024 | 1.37% |
| 2025-02-24 | 14.89 | 14.89 | 0.00 | 0.00% | 14.60 | 14.97 | 128478 | 19031 | 1.43% |
| 2025-02-21 | 14.95 | 14.89 | 0.00 | 0.00% | 14.69 | 14.99 | 132030 | 19580 | 1.47% |
| 2025-02-20 | 15.01 | 14.89 | -0.09 | -0.60% | 14.75 | 15.18 | 129427 | 19361 | 1.44% |
| 2025-02-19 | 15.15 | 14.98 | -0.20 | -1.32% | 14.90 | 15.19 | 128595 | 19303 | 1.44% |
| 2025-02-18 | 15.63 | 15.18 | -0.43 | -2.75% | 15.08 | 15.64 | 87605 | 13456 | 0.98% |
| 2025-02-17 | 16.15 | 15.61 | -0.19 | -1.20% | 15.53 | 16.24 | 138686 | 22067 | 1.55% |
| 2025-02-14 | 15.64 | 15.80 | 0.15 | 0.96% | 15.31 | 15.86 | 92826 | 14498 | 1.04% |
| 2025-02-13 | 15.93 | 15.65 | -0.26 | -1.63% | 15.58 | 16.03 | 106493 | 16803 | 1.19% |
| 2025-02-12 | 15.96 | 15.91 | -0.13 | -0.81% | 15.81 | 16.20 | 86696 | 13849 | 0.97% |
| 2025-02-11 | 15.94 | 16.04 | 0.05 | 0.31% | 15.81 | 16.26 | 98027 | 15729 | 1.09% |
| 2025-02-10 | 16.40 | 15.99 | -0.36 | -2.20% | 15.80 | 16.47 | 139874 | 22398 | 1.56% |
| 2025-02-07 | 16.38 | 16.35 | -0.09 | -0.55% | 16.05 | 16.46 | 151820 | 24654 | 1.69% |
| 2025-02-06 | 16.80 | 16.44 | -0.37 | -2.20% | 16.08 | 16.92 | 152377 | 24878 | 1.70% |
| 2025-02-05 | 16.28 | 16.81 | 0.69 | 4.28% | 16.28 | 17.35 | 271607 | 45849 | 3.03% |
| 2025-01-27 | 15.80 | 16.12 | 0.44 | 2.81% | 15.70 | 16.35 | 97420 | 15686 | 1.09% |
| 2025-01-24 | 15.37 | 15.68 | 0.31 | 2.02% | 15.28 | 15.77 | 92354 | 14380 | 1.03% |
| 2025-01-23 | 15.20 | 15.37 | 0.17 | 1.12% | 15.20 | 15.60 | 73386 | 11355 | 0.82% |
| 2025-01-22 | 14.95 | 15.20 | 0.22 | 1.47% | 14.81 | 15.48 | 73641 | 11168 | 0.82% |
| 2025-01-21 | 15.03 | 14.98 | 0.00 | 0.00% | 14.82 | 15.06 | 32502 | 4857 | 0.36% |
| 2025-01-20 | 14.67 | 14.98 | 0.40 | 2.74% | 14.67 | 15.17 | 64606 | 9660 | 0.72% |
| 2025-01-17 | 14.38 | 14.58 | 0.09 | 0.62% | 14.23 | 14.68 | 48264 | 7009 | 0.54% |
| 2025-01-16 | 14.55 | 14.49 | -0.02 | -0.14% | 14.47 | 14.85 | 52496 | 7670 | 0.59% |
| 2025-01-15 | 14.50 | 14.51 | 0.03 | 0.21% | 14.40 | 14.58 | 51975 | 7529 | 0.58% |
| 2025-01-14 | 14.24 | 14.48 | 0.29 | 2.04% | 14.15 | 14.50 | 63284 | 9087 | 0.71% |
| 2025-01-13 | 14.23 | 14.19 | -0.18 | -1.25% | 14.08 | 14.66 | 77810 | 11155 | 0.87% |
| 2025-01-10 | 14.26 | 14.37 | 0.07 | 0.49% | 14.14 | 14.46 | 85918 | 12309 | 0.96% |
| 2025-01-09 | 14.24 | 14.30 | -0.08 | -0.56% | 14.08 | 14.40 | 75702 | 10773 | 0.85% |
| 2025-01-08 | 14.16 | 14.38 | 0.10 | 0.70% | 13.99 | 14.60 | 85343 | 12232 | 0.95% |
| 2025-01-07 | 14.56 | 14.28 | -0.32 | -2.19% | 14.04 | 14.56 | 124609 | 17710 | 1.39% |
| 2025-01-06 | 14.90 | 14.60 | -0.38 | -2.54% | 14.20 | 15.18 | 151848 | 22148 | 1.69% |
| 2025-01-03 | 14.90 | 14.98 | -0.02 | -0.13% | 14.82 | 15.50 | 149988 | 22754 | 1.67% |
| 2025-01-02 | 15.10 | 15.00 | -0.11 | -0.73% | 14.79 | 15.40 | 108005 | 16284 | 1.21% |
| 2024-12-31 | 15.45 | 15.11 | -0.37 | -2.39% | 15.02 | 15.55 | 111456 | 16949 | 1.24% |
| 2024-12-30 | 15.35 | 15.48 | 0.10 | 0.65% | 15.13 | 15.85 | 122499 | 18956 | 1.37% |
| 2024-12-27 | 15.01 | 15.38 | 0.33 | 2.19% | 14.83 | 15.55 | 140573 | 21528 | 1.57% |
| 2024-12-26 | 14.84 | 15.05 | 0.12 | 0.80% | 14.84 | 15.34 | 140288 | 21221 | 1.57% |