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 | 15.72 | 15.67 | -0.20 | -1.26% | 15.52 | 15.82 | 34017 | 5335 | 1.21% |
| 2025-04-02 | 15.82 | 15.87 | -0.05 | -0.31% | 15.80 | 16.03 | 32466 | 5168 | 1.16% |
| 2025-04-01 | 15.98 | 15.92 | 0.04 | 0.25% | 15.80 | 16.15 | 35575 | 5674 | 1.27% |
| 2025-03-31 | 15.72 | 15.88 | 0.10 | 0.63% | 15.66 | 15.99 | 33592 | 5305 | 1.20% |
| 2025-03-28 | 15.92 | 15.78 | -0.13 | -0.82% | 15.77 | 15.96 | 33749 | 5345 | 1.21% |
| 2025-03-27 | 16.16 | 15.91 | -0.33 | -2.03% | 15.86 | 16.19 | 38832 | 6207 | 1.39% |
| 2025-03-26 | 16.14 | 16.24 | 0.09 | 0.56% | 16.05 | 16.36 | 31877 | 5173 | 1.14% |
| 2025-03-25 | 16.30 | 16.15 | -0.41 | -2.48% | 16.05 | 16.40 | 54656 | 8870 | 1.95% |
| 2025-03-24 | 16.48 | 16.56 | 0.21 | 1.28% | 16.09 | 16.73 | 69197 | 11368 | 2.47% |
| 2025-03-21 | 16.33 | 16.35 | -0.03 | -0.18% | 16.19 | 16.86 | 82074 | 13548 | 4.48% |
| 2025-03-20 | 16.30 | 16.38 | 0.08 | 0.49% | 16.25 | 16.55 | 47492 | 7791 | 2.59% |
| 2025-03-19 | 16.30 | 16.30 | -0.18 | -1.09% | 16.22 | 16.44 | 48346 | 7887 | 2.64% |
| 2025-03-18 | 16.23 | 16.48 | 0.29 | 1.79% | 16.11 | 16.64 | 77515 | 12718 | 4.23% |
| 2025-03-17 | 16.08 | 16.19 | 0.20 | 1.25% | 16.08 | 16.26 | 46799 | 7570 | 2.55% |
| 2025-03-14 | 15.84 | 15.99 | 0.08 | 0.50% | 15.74 | 16.05 | 52157 | 8299 | 2.85% |
| 2025-03-13 | 16.44 | 15.91 | -0.39 | -2.39% | 15.81 | 16.44 | 47857 | 7673 | 2.61% |
| 2025-03-12 | 16.09 | 16.30 | 0.22 | 1.37% | 15.93 | 16.45 | 62487 | 10122 | 3.41% |
| 2025-03-11 | 15.94 | 16.08 | 0.00 | 0.00% | 15.76 | 16.08 | 29458 | 4695 | 1.61% |
| 2025-03-10 | 16.38 | 16.08 | -0.24 | -1.47% | 16.03 | 16.48 | 42253 | 6819 | 2.31% |
| 2025-03-07 | 16.18 | 16.32 | 0.16 | 0.99% | 16.11 | 16.54 | 78365 | 12793 | 4.28% |
| 2025-03-06 | 16.09 | 16.16 | 0.10 | 0.62% | 15.96 | 16.28 | 60840 | 9806 | 3.32% |
| 2025-03-05 | 16.06 | 16.06 | -0.17 | -1.05% | 15.95 | 16.19 | 41219 | 6604 | 2.25% |
| 2025-03-04 | 15.77 | 16.23 | 0.46 | 2.92% | 15.65 | 16.24 | 69218 | 11099 | 3.78% |
| 2025-03-03 | 15.83 | 15.77 | -0.05 | -0.32% | 15.64 | 16.03 | 42478 | 6728 | 2.32% |
| 2025-02-28 | 15.92 | 15.82 | -0.12 | -0.75% | 15.76 | 16.09 | 54549 | 8688 | 2.98% |
| 2025-02-27 | 16.22 | 15.94 | -0.25 | -1.54% | 15.76 | 16.28 | 65415 | 10455 | 3.57% |
| 2025-02-26 | 16.14 | 16.19 | 0.04 | 0.25% | 15.97 | 16.21 | 64190 | 10340 | 3.50% |
| 2025-02-25 | 16.07 | 16.15 | -0.09 | -0.55% | 15.96 | 16.29 | 71016 | 11450 | 3.88% |
| 2025-02-24 | 16.66 | 16.24 | -0.49 | -2.93% | 16.05 | 16.72 | 120994 | 19663 | 6.60% |
| 2025-02-21 | 16.50 | 16.73 | -0.26 | -1.53% | 16.49 | 16.91 | 168477 | 28078 | 9.20% |
| 2025-02-20 | 17.85 | 16.99 | -0.86 | -4.82% | 16.66 | 17.94 | 282266 | 48875 | 15.41% |
| 2025-02-19 | 17.85 | 17.85 | 1.62 | 9.98% | 17.25 | 17.85 | 225004 | 40057 | 12.28% |
| 2025-02-18 | 15.34 | 16.23 | 1.48 | 10.03% | 15.31 | 16.23 | 52692 | 8429 | 2.88% |
| 2025-02-17 | 14.60 | 14.75 | 0.25 | 1.72% | 14.48 | 14.80 | 26058 | 3826 | 1.42% |
| 2025-02-14 | 14.65 | 14.50 | -0.12 | -0.82% | 14.45 | 14.68 | 25402 | 3694 | 1.39% |
| 2025-02-13 | 14.74 | 14.62 | -0.12 | -0.81% | 14.62 | 14.82 | 23473 | 3453 | 1.28% |
| 2025-02-12 | 14.79 | 14.74 | -0.05 | -0.34% | 14.62 | 14.83 | 17075 | 2510 | 0.93% |
| 2025-02-11 | 14.90 | 14.79 | -0.02 | -0.14% | 14.67 | 14.90 | 15069 | 2223 | 0.82% |
| 2025-02-10 | 14.90 | 14.81 | 0.00 | 0.00% | 14.73 | 14.93 | 17552 | 2598 | 0.96% |
| 2025-02-07 | 14.69 | 14.81 | 0.05 | 0.34% | 14.66 | 14.91 | 21474 | 3181 | 1.17% |
| 2025-02-06 | 14.60 | 14.76 | 0.18 | 1.23% | 14.43 | 14.77 | 18777 | 2739 | 1.02% |
| 2025-02-05 | 15.06 | 14.58 | -0.43 | -2.86% | 14.52 | 15.12 | 31511 | 4635 | 1.72% |
| 2025-01-27 | 14.91 | 15.01 | 0.13 | 0.87% | 14.85 | 15.21 | 24631 | 3714 | 1.34% |
| 2025-01-24 | 14.89 | 14.88 | -0.04 | -0.27% | 14.61 | 14.94 | 28329 | 4184 | 1.55% |
| 2025-01-23 | 15.13 | 14.92 | -0.15 | -1.00% | 14.85 | 15.16 | 38358 | 5754 | 2.09% |
| 2025-01-22 | 15.28 | 15.07 | -0.05 | -0.33% | 15.05 | 15.28 | 16815 | 2543 | 0.92% |
| 2025-01-21 | 15.18 | 15.12 | -0.05 | -0.33% | 15.00 | 15.29 | 11912 | 1796 | 0.65% |
| 2025-01-20 | 15.16 | 15.17 | 0.02 | 0.13% | 15.04 | 15.43 | 25697 | 3911 | 1.40% |
| 2025-01-17 | 14.84 | 15.15 | 0.28 | 1.88% | 14.74 | 15.25 | 25736 | 3868 | 1.40% |
| 2025-01-16 | 14.95 | 14.87 | -0.15 | -1.00% | 14.72 | 15.15 | 21356 | 3193 | 1.17% |
| 2025-01-15 | 14.91 | 15.02 | 0.00 | 0.00% | 14.86 | 15.10 | 15717 | 2351 | 0.86% |
| 2025-01-14 | 14.77 | 15.02 | 0.21 | 1.42% | 14.77 | 15.03 | 27683 | 4125 | 1.51% |
| 2025-01-13 | 14.74 | 14.81 | 0.07 | 0.47% | 14.52 | 14.84 | 12024 | 1772 | 0.66% |
| 2025-01-10 | 15.03 | 14.74 | -0.27 | -1.80% | 14.72 | 15.13 | 23981 | 3572 | 1.31% |
| 2025-01-09 | 15.49 | 15.01 | -0.48 | -3.10% | 14.92 | 15.49 | 24516 | 3706 | 1.34% |
| 2025-01-08 | 15.40 | 15.49 | 0.09 | 0.58% | 15.13 | 15.70 | 15536 | 2395 | 0.85% |
| 2025-01-07 | 15.54 | 15.40 | -0.14 | -0.90% | 15.22 | 15.56 | 13216 | 2028 | 0.72% |
| 2025-01-06 | 15.34 | 15.54 | 0.20 | 1.30% | 15.09 | 15.77 | 15789 | 2447 | 0.86% |
| 2025-01-03 | 15.78 | 15.34 | -0.39 | -2.48% | 15.33 | 15.94 | 19998 | 3130 | 1.09% |
| 2025-01-02 | 16.05 | 15.73 | -0.25 | -1.56% | 15.57 | 16.20 | 22076 | 3506 | 1.20% |
| 2024-12-31 | 16.44 | 15.98 | -0.41 | -2.50% | 15.98 | 16.44 | 15579 | 2527 | 0.85% |
| 2024-12-30 | 16.52 | 16.39 | -0.01 | -0.06% | 16.28 | 16.60 | 18726 | 3081 | 1.02% |
| 2024-12-27 | 15.90 | 16.40 | 0.48 | 3.02% | 15.90 | 16.44 | 21157 | 3438 | 1.15% |