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 | 15.50 | 15.75 | 0.15 | 0.96% | 15.45 | 15.77 | 13285 | 2079 | 1.25% |
| 2025-04-02 | 15.61 | 15.60 | -0.05 | -0.32% | 15.50 | 15.64 | 9459 | 1472 | 0.89% |
| 2025-04-01 | 15.30 | 15.65 | 0.35 | 2.29% | 15.29 | 15.66 | 17039 | 2649 | 1.60% |
| 2025-03-31 | 15.52 | 15.30 | -0.26 | -1.67% | 15.20 | 15.54 | 17374 | 2666 | 1.63% |
| 2025-03-28 | 15.76 | 15.56 | -0.20 | -1.27% | 15.54 | 15.83 | 18201 | 2846 | 1.71% |
| 2025-03-27 | 15.84 | 15.76 | -0.11 | -0.69% | 15.60 | 15.94 | 20743 | 3271 | 1.95% |
| 2025-03-26 | 15.85 | 15.87 | 0.00 | 0.00% | 15.77 | 16.03 | 25744 | 4093 | 2.42% |
| 2025-03-25 | 15.92 | 15.87 | -0.16 | -1.00% | 15.72 | 16.12 | 31940 | 5066 | 3.01% |
| 2025-03-24 | 16.60 | 16.03 | -0.62 | -3.72% | 15.85 | 16.88 | 73343 | 11985 | 6.90% |
| 2025-03-21 | 16.16 | 16.65 | 0.53 | 3.29% | 16.06 | 16.85 | 71098 | 11728 | 6.69% |
| 2025-03-20 | 15.93 | 16.12 | 0.22 | 1.38% | 15.91 | 16.38 | 42290 | 6821 | 3.98% |
| 2025-03-19 | 16.06 | 15.90 | -0.12 | -0.75% | 15.85 | 16.06 | 16131 | 2567 | 1.52% |
| 2025-03-18 | 15.98 | 16.02 | 0.08 | 0.50% | 15.90 | 16.03 | 16947 | 2704 | 1.59% |
| 2025-03-17 | 15.97 | 15.94 | 0.02 | 0.13% | 15.88 | 15.99 | 17614 | 2806 | 1.66% |
| 2025-03-14 | 15.60 | 15.92 | 0.32 | 2.05% | 15.60 | 15.93 | 29778 | 4704 | 2.80% |
| 2025-03-13 | 15.65 | 15.60 | -0.05 | -0.32% | 15.52 | 15.69 | 10705 | 1668 | 1.01% |
| 2025-03-12 | 15.67 | 15.65 | -0.06 | -0.38% | 15.61 | 15.72 | 10686 | 1672 | 1.01% |
| 2025-03-11 | 15.52 | 15.71 | 0.04 | 0.26% | 15.49 | 15.71 | 14639 | 2280 | 1.38% |
| 2025-03-10 | 15.63 | 15.67 | 0.12 | 0.77% | 15.61 | 15.79 | 17543 | 2751 | 1.65% |
| 2025-03-07 | 15.64 | 15.55 | -0.16 | -1.02% | 15.54 | 15.73 | 14630 | 2285 | 1.38% |
| 2025-03-06 | 15.67 | 15.71 | 0.03 | 0.19% | 15.58 | 15.74 | 15537 | 2436 | 1.46% |
| 2025-03-05 | 15.87 | 15.68 | -0.04 | -0.25% | 15.48 | 15.98 | 22241 | 3488 | 2.09% |
| 2025-03-04 | 15.60 | 15.72 | 0.10 | 0.64% | 15.56 | 15.74 | 11561 | 1811 | 1.09% |
| 2025-03-03 | 15.55 | 15.62 | 0.07 | 0.45% | 15.54 | 15.70 | 10686 | 1670 | 1.01% |
| 2025-02-28 | 15.82 | 15.55 | -0.35 | -2.20% | 15.47 | 15.89 | 16394 | 2564 | 1.54% |
| 2025-02-27 | 15.80 | 15.90 | 0.13 | 0.82% | 15.65 | 15.90 | 16756 | 2648 | 1.58% |
| 2025-02-26 | 15.63 | 15.77 | 0.15 | 0.96% | 15.63 | 15.81 | 12899 | 2029 | 1.21% |
| 2025-02-25 | 15.78 | 15.62 | -0.23 | -1.45% | 15.60 | 15.78 | 16578 | 2596 | 1.56% |
| 2025-02-24 | 15.95 | 15.85 | 0.04 | 0.25% | 15.79 | 16.09 | 24158 | 3854 | 2.27% |
| 2025-02-21 | 15.89 | 15.81 | -0.08 | -0.50% | 15.52 | 15.92 | 15441 | 2437 | 1.45% |
| 2025-02-20 | 15.80 | 15.89 | 0.07 | 0.44% | 15.74 | 15.92 | 12765 | 2022 | 1.20% |
| 2025-02-19 | 15.80 | 15.82 | 0.06 | 0.38% | 15.71 | 15.85 | 11669 | 1842 | 1.10% |
| 2025-02-18 | 16.11 | 15.76 | -0.34 | -2.11% | 15.72 | 16.13 | 14469 | 2302 | 1.36% |
| 2025-02-17 | 16.06 | 16.10 | 0.04 | 0.25% | 15.94 | 16.16 | 13781 | 2213 | 1.30% |
| 2025-02-14 | 16.05 | 16.06 | -0.03 | -0.19% | 16.00 | 16.16 | 11783 | 1894 | 1.11% |
| 2025-02-13 | 16.24 | 16.09 | -0.15 | -0.92% | 16.09 | 16.25 | 10602 | 1713 | 1.00% |
| 2025-02-12 | 16.30 | 16.24 | -0.07 | -0.43% | 16.08 | 16.32 | 13929 | 2255 | 1.31% |
| 2025-02-11 | 16.21 | 16.31 | 0.09 | 0.55% | 16.12 | 16.36 | 16761 | 2721 | 1.58% |
| 2025-02-10 | 16.17 | 16.22 | 0.04 | 0.25% | 16.10 | 16.23 | 13442 | 2175 | 1.26% |
| 2025-02-07 | 15.99 | 16.18 | 0.16 | 1.00% | 15.97 | 16.20 | 16658 | 2686 | 1.57% |
| 2025-02-06 | 15.89 | 16.02 | 0.16 | 1.01% | 15.70 | 16.02 | 11036 | 1753 | 1.04% |
| 2025-02-05 | 16.21 | 15.86 | -0.30 | -1.86% | 15.66 | 16.25 | 13743 | 2196 | 1.29% |
| 2025-01-27 | 16.01 | 16.16 | 0.15 | 0.94% | 16.01 | 16.27 | 10915 | 1762 | 1.03% |
| 2025-01-24 | 16.01 | 16.01 | 0.00 | 0.00% | 15.87 | 16.20 | 8844 | 1413 | 0.83% |
| 2025-01-23 | 16.13 | 16.01 | -0.04 | -0.25% | 16.01 | 16.30 | 10607 | 1712 | 1.00% |
| 2025-01-22 | 16.15 | 16.05 | -0.09 | -0.56% | 15.90 | 16.43 | 12355 | 1997 | 1.16% |
| 2025-01-21 | 16.26 | 16.14 | -0.02 | -0.12% | 15.97 | 16.26 | 7103 | 1142 | 0.67% |
| 2025-01-20 | 16.02 | 16.16 | 0.16 | 1.00% | 16.01 | 16.20 | 11273 | 1817 | 1.06% |
| 2025-01-17 | 15.90 | 16.00 | -0.04 | -0.25% | 15.90 | 16.15 | 9578 | 1536 | 0.90% |
| 2025-01-16 | 16.00 | 16.04 | 0.08 | 0.50% | 15.86 | 16.20 | 10970 | 1760 | 1.03% |
| 2025-01-15 | 16.21 | 15.96 | -0.34 | -2.09% | 15.96 | 16.29 | 14593 | 2345 | 1.37% |
| 2025-01-14 | 15.80 | 16.30 | 0.34 | 2.13% | 15.80 | 16.31 | 20987 | 3393 | 1.97% |
| 2025-01-13 | 15.50 | 15.96 | 0.19 | 1.20% | 15.44 | 16.16 | 17691 | 2815 | 1.66% |
| 2025-01-10 | 15.43 | 15.77 | 0.34 | 2.20% | 15.43 | 16.86 | 26410 | 4240 | 2.49% |
| 2025-01-09 | 15.34 | 15.43 | 0.03 | 0.19% | 15.34 | 15.50 | 8254 | 1272 | 0.78% |
| 2025-01-08 | 15.55 | 15.40 | -0.18 | -1.16% | 15.18 | 15.63 | 10349 | 1595 | 0.97% |
| 2025-01-07 | 15.44 | 15.58 | 0.10 | 0.65% | 15.22 | 15.60 | 9699 | 1498 | 0.91% |
| 2025-01-06 | 15.41 | 15.48 | 0.07 | 0.45% | 15.05 | 15.60 | 10366 | 1598 | 0.98% |
| 2025-01-03 | 16.07 | 15.41 | -0.66 | -4.11% | 15.40 | 16.26 | 17906 | 2811 | 1.69% |
| 2025-01-02 | 16.41 | 16.07 | -0.30 | -1.83% | 16.00 | 16.63 | 18246 | 2989 | 3.81% |
| 2024-12-31 | 16.11 | 16.37 | 0.19 | 1.17% | 16.11 | 16.63 | 19985 | 3267 | 4.18% |
| 2024-12-30 | 16.38 | 16.18 | -0.29 | -1.76% | 16.15 | 16.47 | 11960 | 1942 | 2.50% |
| 2024-12-27 | 16.23 | 16.47 | 0.22 | 1.35% | 16.23 | 16.67 | 13518 | 2225 | 2.82% |
| 2024-12-26 | 16.16 | 16.25 | 0.09 | 0.56% | 16.16 | 16.36 | 12821 | 2089 | 2.68% |
| 2024-12-25 | 16.51 | 16.16 | -0.35 | -2.12% | 15.92 | 16.51 | 20611 | 3333 | 4.31% |