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 | 15.10 | 15.43 | 0.18 | 1.18% | 14.95 | 15.55 | 28657 | 4385 | 3.07% |
| 2025-04-02 | 15.20 | 15.25 | 0.08 | 0.53% | 15.12 | 15.54 | 24755 | 3801 | 2.65% |
| 2025-04-01 | 14.93 | 15.17 | 0.24 | 1.61% | 14.93 | 15.50 | 27660 | 4226 | 2.96% |
| 2025-03-31 | 15.07 | 14.93 | -0.32 | -2.10% | 14.63 | 15.08 | 31944 | 4739 | 3.42% |
| 2025-03-28 | 15.41 | 15.25 | -0.33 | -2.12% | 15.16 | 15.64 | 28629 | 4406 | 3.07% |
| 2025-03-27 | 15.55 | 15.58 | -0.12 | -0.76% | 15.20 | 15.88 | 32324 | 5029 | 3.46% |
| 2025-03-26 | 15.30 | 15.70 | 0.33 | 2.15% | 15.24 | 15.87 | 36494 | 5717 | 3.91% |
| 2025-03-25 | 15.30 | 15.37 | -0.05 | -0.32% | 14.93 | 15.39 | 43252 | 6577 | 4.63% |
| 2025-03-24 | 16.30 | 15.42 | -0.88 | -5.40% | 15.10 | 16.33 | 57394 | 8959 | 6.15% |
| 2025-03-21 | 16.52 | 16.30 | -0.22 | -1.33% | 16.15 | 16.63 | 36565 | 5981 | 3.92% |
| 2025-03-20 | 16.49 | 16.52 | -0.05 | -0.30% | 16.37 | 16.84 | 46134 | 7654 | 4.94% |
| 2025-03-19 | 16.68 | 16.57 | -0.10 | -0.60% | 16.47 | 16.84 | 35070 | 5823 | 3.76% |
| 2025-03-18 | 16.59 | 16.67 | 0.05 | 0.30% | 16.45 | 16.83 | 37783 | 6296 | 4.05% |
| 2025-03-17 | 16.60 | 16.62 | 0.11 | 0.67% | 16.40 | 16.73 | 35897 | 5951 | 3.85% |
| 2025-03-14 | 16.31 | 16.51 | 0.22 | 1.35% | 16.08 | 16.59 | 45037 | 7370 | 4.83% |
| 2025-03-13 | 16.71 | 16.29 | -0.41 | -2.46% | 15.99 | 16.74 | 41448 | 6760 | 4.44% |
| 2025-03-12 | 16.59 | 16.70 | 0.19 | 1.15% | 16.50 | 16.92 | 44951 | 7517 | 4.82% |
| 2025-03-11 | 16.33 | 16.51 | 0.07 | 0.43% | 16.18 | 16.63 | 35957 | 5918 | 3.85% |
| 2025-03-10 | 16.30 | 16.44 | 0.15 | 0.92% | 16.10 | 16.52 | 35081 | 5746 | 3.76% |
| 2025-03-07 | 16.43 | 16.29 | -0.27 | -1.63% | 16.20 | 16.72 | 40078 | 6599 | 4.29% |
| 2025-03-06 | 15.98 | 16.56 | 0.57 | 3.56% | 15.98 | 16.75 | 59972 | 9873 | 6.43% |
| 2025-03-05 | 15.94 | 15.99 | 0.05 | 0.31% | 15.61 | 16.09 | 37958 | 6003 | 4.07% |
| 2025-03-04 | 15.53 | 15.94 | 0.26 | 1.66% | 15.52 | 15.98 | 36393 | 5760 | 3.90% |
| 2025-03-03 | 15.50 | 15.68 | 0.18 | 1.16% | 15.42 | 15.82 | 41376 | 6478 | 4.43% |
| 2025-02-28 | 16.20 | 15.50 | -0.78 | -4.79% | 15.46 | 16.27 | 52294 | 8268 | 5.60% |
| 2025-02-27 | 16.50 | 16.28 | -0.20 | -1.21% | 16.02 | 16.77 | 60581 | 9953 | 6.49% |
| 2025-02-26 | 16.45 | 16.48 | -0.02 | -0.12% | 16.32 | 16.66 | 50380 | 8276 | 5.40% |
| 2025-02-25 | 16.68 | 16.50 | -0.39 | -2.31% | 16.33 | 16.82 | 57338 | 9490 | 6.14% |
| 2025-02-24 | 17.07 | 16.89 | -0.07 | -0.41% | 16.75 | 17.16 | 52363 | 8862 | 5.61% |
| 2025-02-21 | 17.18 | 16.96 | -0.40 | -2.30% | 16.81 | 17.28 | 69709 | 11845 | 7.47% |
| 2025-02-20 | 16.95 | 17.36 | 0.22 | 1.28% | 16.76 | 17.36 | 80996 | 13831 | 8.68% |
| 2025-02-19 | 16.62 | 17.14 | 0.52 | 3.13% | 16.45 | 17.15 | 54997 | 9283 | 5.89% |
| 2025-02-18 | 17.59 | 16.62 | -0.96 | -5.46% | 16.59 | 17.59 | 77498 | 13162 | 8.30% |
| 2025-02-17 | 17.45 | 17.58 | 0.13 | 0.74% | 17.22 | 17.68 | 72133 | 12606 | 7.73% |
| 2025-02-14 | 17.43 | 17.45 | -0.08 | -0.46% | 16.95 | 17.56 | 85125 | 14746 | 9.12% |
| 2025-02-13 | 17.88 | 17.53 | -0.12 | -0.68% | 17.35 | 17.88 | 96509 | 17060 | 10.34% |
| 2025-02-12 | 17.50 | 17.65 | 0.07 | 0.40% | 17.48 | 17.89 | 105382 | 18597 | 11.29% |
| 2025-02-11 | 17.56 | 17.58 | -0.31 | -1.73% | 17.51 | 18.24 | 169904 | 30330 | 18.20% |
| 2025-02-10 | 16.40 | 17.89 | 1.63 | 10.02% | 16.37 | 17.89 | 146492 | 25227 | 15.69% |
| 2025-02-07 | 16.51 | 16.26 | -0.22 | -1.33% | 16.02 | 16.61 | 125122 | 20511 | 13.41% |
| 2025-02-06 | 16.67 | 16.48 | 0.13 | 0.80% | 15.93 | 16.78 | 149517 | 24361 | 16.02% |
| 2025-02-05 | 16.60 | 16.35 | -1.16 | -6.62% | 15.76 | 16.80 | 222290 | 35892 | 23.82% |
| 2025-01-27 | 16.66 | 17.51 | 0.60 | 3.55% | 16.40 | 18.60 | 257400 | 46374 | 27.58% |
| 2025-01-24 | 15.60 | 16.91 | 1.54 | 10.02% | 15.21 | 16.91 | 171115 | 27355 | 18.33% |
| 2025-01-23 | 14.33 | 15.37 | 1.40 | 10.02% | 14.33 | 15.37 | 41766 | 6255 | 4.47% |
| 2025-01-22 | 14.29 | 13.97 | -0.22 | -1.55% | 13.76 | 14.29 | 46731 | 6521 | 5.01% |
| 2025-01-21 | 15.18 | 14.19 | -0.98 | -6.46% | 13.88 | 15.36 | 87680 | 12666 | 9.39% |
| 2025-01-20 | 15.22 | 15.17 | -0.12 | -0.78% | 14.89 | 15.65 | 67679 | 10301 | 7.25% |
| 2025-01-17 | 15.75 | 15.29 | -0.62 | -3.90% | 15.23 | 15.82 | 86796 | 13400 | 9.30% |
| 2025-01-16 | 15.66 | 15.91 | 0.76 | 5.02% | 15.38 | 16.16 | 139086 | 21938 | 14.90% |
| 2025-01-15 | 14.48 | 15.15 | 0.86 | 6.02% | 14.48 | 15.15 | 101033 | 15005 | 10.82% |
| 2025-01-14 | 13.53 | 14.29 | 0.99 | 7.44% | 13.53 | 14.29 | 51646 | 7250 | 5.53% |
| 2025-01-13 | 13.25 | 13.30 | 0.08 | 0.61% | 12.60 | 13.32 | 32318 | 4227 | 3.46% |
| 2025-01-10 | 14.04 | 13.22 | -0.85 | -6.04% | 13.15 | 14.16 | 34124 | 4661 | 3.66% |
| 2025-01-09 | 13.84 | 14.07 | 0.23 | 1.66% | 13.69 | 14.12 | 28411 | 3978 | 3.04% |
| 2025-01-08 | 13.99 | 13.84 | -0.14 | -1.00% | 13.40 | 14.17 | 39322 | 5432 | 4.21% |
| 2025-01-07 | 13.37 | 13.98 | 0.51 | 3.79% | 13.37 | 13.99 | 34437 | 4708 | 3.69% |
| 2025-01-06 | 13.98 | 13.47 | -0.34 | -2.46% | 12.80 | 13.98 | 37453 | 4995 | 4.01% |
| 2025-01-03 | 14.79 | 13.81 | -0.98 | -6.63% | 13.61 | 15.00 | 56834 | 7964 | 6.09% |
| 2025-01-02 | 14.68 | 14.79 | 0.11 | 0.75% | 14.38 | 15.23 | 45822 | 6820 | 4.91% |
| 2024-12-31 | 15.31 | 14.68 | -0.62 | -4.05% | 14.68 | 15.56 | 40147 | 6031 | 4.30% |
| 2024-12-30 | 15.75 | 15.30 | -0.58 | -3.65% | 15.05 | 15.86 | 45665 | 6996 | 4.89% |
| 2024-12-27 | 15.35 | 15.88 | 0.52 | 3.39% | 15.32 | 16.39 | 65936 | 10503 | 7.06% |
| 2024-12-26 | 15.18 | 15.36 | 0.13 | 0.85% | 15.18 | 15.59 | 42460 | 6554 | 4.55% |