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 | 15.61 | 15.37 | -0.46 | -2.91% | 15.32 | 15.91 | 88144 | 13710 | 2.26% |
| 2025-04-02 | 15.80 | 15.83 | 0.07 | 0.44% | 15.71 | 16.21 | 78799 | 12545 | 2.02% |
| 2025-04-01 | 15.77 | 15.76 | 0.05 | 0.32% | 15.66 | 15.95 | 72601 | 11472 | 1.86% |
| 2025-03-31 | 15.97 | 15.71 | -0.32 | -2.00% | 15.44 | 16.07 | 105965 | 16595 | 2.72% |
| 2025-03-28 | 16.52 | 16.03 | -0.33 | -2.02% | 16.03 | 17.01 | 129531 | 21364 | 3.33% |
| 2025-03-27 | 16.11 | 16.36 | 0.14 | 0.86% | 15.85 | 16.58 | 107319 | 17509 | 2.76% |
| 2025-03-26 | 15.96 | 16.22 | 0.27 | 1.69% | 15.91 | 16.38 | 88544 | 14370 | 2.27% |
| 2025-03-25 | 16.06 | 15.95 | -0.11 | -0.68% | 15.77 | 16.22 | 87180 | 13944 | 2.24% |
| 2025-03-24 | 16.48 | 16.06 | -0.42 | -2.55% | 15.51 | 16.53 | 143051 | 22844 | 3.67% |
| 2025-03-21 | 17.16 | 16.48 | -0.70 | -4.07% | 16.38 | 17.16 | 166227 | 27723 | 4.27% |
| 2025-03-20 | 17.30 | 17.18 | 0.01 | 0.06% | 16.97 | 17.41 | 170987 | 29402 | 4.39% |
| 2025-03-19 | 17.12 | 17.17 | 0.15 | 0.88% | 17.03 | 17.84 | 279318 | 48410 | 7.17% |
| 2025-03-18 | 17.02 | 17.02 | 0.05 | 0.29% | 16.83 | 17.12 | 110047 | 18696 | 2.83% |
| 2025-03-17 | 16.85 | 16.97 | 0.23 | 1.37% | 16.64 | 17.14 | 126252 | 21370 | 3.24% |
| 2025-03-14 | 16.47 | 16.74 | 0.35 | 2.14% | 16.18 | 16.80 | 141231 | 23426 | 3.63% |
| 2025-03-13 | 16.93 | 16.39 | -0.60 | -3.53% | 16.15 | 16.95 | 175190 | 28835 | 4.50% |
| 2025-03-12 | 17.25 | 16.99 | -0.10 | -0.59% | 16.96 | 17.29 | 157677 | 26969 | 4.05% |
| 2025-03-11 | 16.75 | 17.09 | 0.09 | 0.53% | 16.69 | 17.35 | 167599 | 28536 | 4.30% |
| 2025-03-10 | 16.80 | 17.00 | 0.21 | 1.25% | 16.69 | 17.08 | 159340 | 26963 | 4.09% |
| 2025-03-07 | 16.76 | 16.79 | -0.11 | -0.65% | 16.60 | 17.08 | 167628 | 28205 | 4.31% |
| 2025-03-06 | 16.88 | 16.90 | 0.09 | 0.54% | 16.82 | 17.18 | 194762 | 33051 | 5.00% |
| 2025-03-05 | 16.75 | 16.81 | 0.01 | 0.06% | 16.52 | 16.95 | 135354 | 22626 | 3.48% |
| 2025-03-04 | 16.33 | 16.80 | 0.31 | 1.88% | 16.32 | 16.84 | 162571 | 27088 | 4.18% |
| 2025-03-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.25 | 16.97 | 213854 | 35537 | 5.49% |
| 2025-02-28 | 18.00 | 16.74 | -1.17 | -6.53% | 16.64 | 18.09 | 285456 | 49249 | 7.33% |
| 2025-02-27 | 17.60 | 17.91 | 0.21 | 1.19% | 17.31 | 18.15 | 345349 | 61321 | 8.87% |
| 2025-02-26 | 16.72 | 17.70 | 0.98 | 5.86% | 16.72 | 18.00 | 377333 | 65962 | 9.69% |
| 2025-02-25 | 16.58 | 16.72 | -0.23 | -1.36% | 16.50 | 16.98 | 133698 | 22438 | 3.43% |
| 2025-02-24 | 16.76 | 16.95 | 0.19 | 1.13% | 16.72 | 17.34 | 245573 | 41721 | 6.31% |
| 2025-02-21 | 16.72 | 16.76 | -0.04 | -0.24% | 16.65 | 16.86 | 200495 | 33565 | 5.15% |
| 2025-02-20 | 16.55 | 16.80 | 0.47 | 2.88% | 16.48 | 17.01 | 328860 | 55016 | 8.45% |
| 2025-02-19 | 15.60 | 16.33 | 0.66 | 4.21% | 15.60 | 16.35 | 222180 | 35892 | 5.71% |
| 2025-02-18 | 16.10 | 15.67 | -0.50 | -3.09% | 15.60 | 16.18 | 142612 | 22649 | 3.66% |
| 2025-02-17 | 16.31 | 16.17 | 0.00 | 0.00% | 15.97 | 16.46 | 181450 | 29345 | 4.66% |
| 2025-02-14 | 15.53 | 16.17 | 0.60 | 3.85% | 15.44 | 16.42 | 244027 | 39240 | 6.27% |
| 2025-02-13 | 16.10 | 15.57 | -0.53 | -3.29% | 15.56 | 16.15 | 137358 | 21648 | 3.53% |
| 2025-02-12 | 15.70 | 16.10 | 0.28 | 1.77% | 15.67 | 16.12 | 149419 | 23855 | 3.84% |
| 2025-02-11 | 15.76 | 15.82 | 0.08 | 0.51% | 15.60 | 16.13 | 133249 | 21108 | 3.42% |
| 2025-02-10 | 15.65 | 15.74 | 0.08 | 0.51% | 15.55 | 15.75 | 103984 | 16296 | 2.67% |
| 2025-02-07 | 15.68 | 15.66 | -0.04 | -0.25% | 15.45 | 16.00 | 158121 | 24890 | 4.06% |
| 2025-02-06 | 15.01 | 15.70 | 0.56 | 3.70% | 15.00 | 15.70 | 144417 | 22359 | 3.71% |
| 2025-02-05 | 14.95 | 15.14 | 0.41 | 2.78% | 14.82 | 15.20 | 75969 | 11426 | 1.95% |
| 2025-01-27 | 15.21 | 14.73 | -0.48 | -3.16% | 14.70 | 15.28 | 81596 | 12185 | 2.10% |
| 2025-01-24 | 14.83 | 15.21 | 0.28 | 1.88% | 14.80 | 15.24 | 88781 | 13375 | 2.28% |
| 2025-01-23 | 15.29 | 14.93 | -0.22 | -1.45% | 14.93 | 15.42 | 110727 | 16848 | 2.84% |
| 2025-01-22 | 15.05 | 15.15 | 0.04 | 0.26% | 14.97 | 15.40 | 113152 | 17177 | 2.91% |
| 2025-01-21 | 14.71 | 15.11 | 0.43 | 2.93% | 14.65 | 15.18 | 125241 | 18736 | 3.22% |
| 2025-01-20 | 14.77 | 14.68 | 0.05 | 0.34% | 14.62 | 14.80 | 81719 | 12022 | 2.10% |
| 2025-01-17 | 14.51 | 14.63 | 0.00 | 0.00% | 14.50 | 14.81 | 80985 | 11870 | 2.08% |
| 2025-01-16 | 14.62 | 14.63 | 0.04 | 0.27% | 14.45 | 14.83 | 83858 | 12276 | 2.15% |
| 2025-01-15 | 14.71 | 14.59 | -0.27 | -1.82% | 14.50 | 14.83 | 85604 | 12539 | 2.20% |
| 2025-01-14 | 14.13 | 14.86 | 0.83 | 5.92% | 14.03 | 14.87 | 133232 | 19386 | 3.42% |
| 2025-01-13 | 13.78 | 14.03 | 0.01 | 0.07% | 13.62 | 14.17 | 69581 | 9668 | 1.79% |
| 2025-01-10 | 14.18 | 14.02 | -0.25 | -1.75% | 14.00 | 14.70 | 130702 | 18828 | 3.36% |
| 2025-01-09 | 13.99 | 14.27 | 0.23 | 1.64% | 13.95 | 14.62 | 128309 | 18396 | 3.30% |
| 2025-01-08 | 14.10 | 14.04 | -0.19 | -1.34% | 13.52 | 14.20 | 117174 | 16264 | 3.01% |
| 2025-01-07 | 13.96 | 14.23 | 0.28 | 2.01% | 13.87 | 14.25 | 77720 | 10913 | 2.00% |
| 2025-01-06 | 14.02 | 13.95 | -0.07 | -0.50% | 13.70 | 14.13 | 65245 | 9068 | 1.68% |
| 2025-01-03 | 14.59 | 14.02 | -0.49 | -3.38% | 13.93 | 14.66 | 96316 | 13725 | 2.47% |
| 2025-01-02 | 14.97 | 14.51 | -0.47 | -3.14% | 14.36 | 15.00 | 114113 | 16702 | 2.93% |
| 2024-12-31 | 15.76 | 14.98 | -0.82 | -5.19% | 14.95 | 15.94 | 156871 | 23877 | 4.03% |
| 2024-12-30 | 15.89 | 15.80 | -0.19 | -1.19% | 15.51 | 16.13 | 84656 | 13427 | 2.17% |
| 2024-12-27 | 16.16 | 15.99 | -0.20 | -1.24% | 15.94 | 16.35 | 99600 | 16083 | 2.56% |
| 2024-12-26 | 15.50 | 16.19 | 0.68 | 4.38% | 15.33 | 16.36 | 157666 | 25372 | 4.05% |