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 | 15.51 | 15.19 | -0.51 | -3.25% | 15.17 | 15.98 | 43310 | 6696 | 1.56% |
| 2025-04-02 | 15.23 | 15.70 | 0.58 | 3.84% | 15.15 | 15.93 | 59304 | 9322 | 2.14% |
| 2025-04-01 | 14.85 | 15.12 | 0.41 | 2.79% | 14.70 | 15.48 | 36023 | 5487 | 1.30% |
| 2025-03-31 | 14.70 | 14.71 | -0.08 | -0.54% | 14.51 | 14.99 | 24142 | 3552 | 0.87% |
| 2025-03-28 | 14.97 | 14.79 | -0.23 | -1.53% | 14.79 | 15.46 | 36839 | 5580 | 1.33% |
| 2025-03-27 | 14.71 | 15.02 | 0.26 | 1.76% | 14.50 | 15.19 | 26483 | 3964 | 0.95% |
| 2025-03-26 | 14.63 | 14.76 | 0.18 | 1.23% | 14.55 | 14.90 | 16528 | 2443 | 0.60% |
| 2025-03-25 | 14.74 | 14.58 | -0.14 | -0.95% | 14.41 | 14.83 | 18680 | 2735 | 0.67% |
| 2025-03-24 | 14.96 | 14.72 | -0.23 | -1.54% | 14.40 | 15.07 | 30347 | 4476 | 1.09% |
| 2025-03-21 | 15.02 | 14.95 | -0.09 | -0.60% | 14.80 | 15.19 | 29458 | 4414 | 1.06% |
| 2025-03-20 | 15.38 | 15.04 | -0.34 | -2.21% | 14.95 | 15.38 | 44760 | 6754 | 1.61% |
| 2025-03-19 | 15.34 | 15.38 | -0.01 | -0.06% | 15.29 | 15.57 | 22473 | 3462 | 0.81% |
| 2025-03-18 | 15.39 | 15.39 | 0.04 | 0.26% | 15.30 | 15.87 | 38335 | 5951 | 1.38% |
| 2025-03-17 | 15.56 | 15.35 | -0.15 | -0.97% | 15.15 | 15.64 | 42148 | 6440 | 1.52% |
| 2025-03-14 | 15.39 | 15.50 | 0.21 | 1.37% | 15.03 | 15.51 | 45327 | 6931 | 1.63% |
| 2025-03-13 | 15.80 | 15.29 | -0.57 | -3.59% | 15.16 | 15.83 | 42188 | 6501 | 1.52% |
| 2025-03-12 | 15.96 | 15.86 | -0.10 | -0.63% | 15.80 | 16.16 | 30916 | 4924 | 1.11% |
| 2025-03-11 | 15.71 | 15.96 | -0.03 | -0.19% | 15.65 | 16.02 | 33595 | 5311 | 1.21% |
| 2025-03-10 | 16.65 | 15.99 | -0.48 | -2.91% | 15.85 | 16.65 | 50038 | 8040 | 1.80% |
| 2025-03-07 | 16.16 | 16.47 | 0.20 | 1.23% | 16.05 | 16.93 | 61082 | 10109 | 2.20% |
| 2025-03-06 | 16.15 | 16.27 | 0.36 | 2.26% | 16.13 | 16.86 | 77350 | 12704 | 2.79% |
| 2025-03-05 | 15.72 | 15.91 | -0.02 | -0.13% | 15.56 | 16.33 | 55494 | 8813 | 2.00% |
| 2025-03-04 | 15.09 | 15.93 | 1.17 | 7.93% | 14.72 | 16.05 | 100016 | 15755 | 3.61% |
| 2025-03-03 | 14.38 | 14.76 | 0.39 | 2.71% | 14.24 | 15.02 | 44412 | 6584 | 1.60% |
| 2025-02-28 | 15.15 | 14.37 | -0.87 | -5.71% | 14.27 | 15.26 | 55137 | 8060 | 1.99% |
| 2025-02-27 | 15.39 | 15.24 | 0.01 | 0.07% | 15.03 | 15.70 | 50795 | 7792 | 1.83% |
| 2025-02-26 | 15.04 | 15.23 | 0.18 | 1.20% | 14.88 | 15.33 | 41944 | 6347 | 1.51% |
| 2025-02-25 | 15.33 | 15.15 | -0.39 | -2.51% | 15.10 | 15.45 | 45628 | 6957 | 1.64% |
| 2025-02-24 | 16.01 | 15.54 | -0.45 | -2.81% | 15.39 | 16.08 | 39510 | 6162 | 1.42% |
| 2025-02-21 | 15.84 | 15.99 | 0.15 | 0.95% | 15.67 | 16.17 | 40501 | 6466 | 1.46% |
| 2025-02-20 | 15.30 | 15.84 | 0.43 | 2.79% | 15.11 | 15.94 | 37074 | 5825 | 1.34% |
| 2025-02-19 | 15.30 | 15.41 | 0.18 | 1.18% | 15.17 | 15.67 | 24818 | 3832 | 0.89% |
| 2025-02-18 | 15.60 | 15.23 | -0.48 | -3.06% | 15.21 | 15.69 | 25758 | 3987 | 0.93% |
| 2025-02-17 | 15.72 | 15.71 | 0.00 | 0.00% | 15.54 | 15.93 | 35705 | 5611 | 1.29% |
| 2025-02-14 | 15.12 | 15.71 | 0.58 | 3.83% | 15.10 | 15.95 | 48867 | 7669 | 1.76% |
| 2025-02-13 | 15.53 | 15.13 | -0.44 | -2.83% | 15.05 | 15.61 | 22192 | 3384 | 0.80% |
| 2025-02-12 | 15.28 | 15.57 | 0.21 | 1.37% | 15.21 | 15.73 | 28642 | 4447 | 1.03% |
| 2025-02-11 | 15.50 | 15.36 | -0.17 | -1.09% | 15.14 | 15.50 | 16690 | 2554 | 0.60% |
| 2025-02-10 | 15.39 | 15.53 | 0.12 | 0.78% | 15.16 | 15.58 | 25735 | 3963 | 0.93% |
| 2025-02-07 | 15.06 | 15.41 | 0.22 | 1.45% | 15.05 | 15.66 | 31299 | 4831 | 1.13% |
| 2025-02-06 | 14.79 | 15.19 | 0.39 | 2.64% | 14.67 | 15.32 | 24057 | 3623 | 0.87% |
| 2025-02-05 | 15.16 | 14.80 | -0.32 | -2.12% | 14.65 | 15.32 | 26600 | 3959 | 0.96% |
| 2025-01-27 | 15.24 | 15.12 | -0.08 | -0.53% | 14.91 | 15.37 | 17845 | 2697 | 0.64% |
| 2025-01-24 | 15.29 | 15.20 | -0.04 | -0.26% | 15.00 | 15.32 | 18069 | 2738 | 0.65% |
| 2025-01-23 | 15.03 | 15.24 | 0.23 | 1.53% | 15.00 | 15.74 | 37114 | 5694 | 1.34% |
| 2025-01-22 | 15.20 | 15.01 | -0.53 | -3.41% | 14.51 | 15.45 | 49078 | 7294 | 1.77% |
| 2025-01-21 | 15.30 | 15.54 | 0.29 | 1.90% | 15.26 | 15.84 | 34901 | 5455 | 1.26% |
| 2025-01-20 | 14.93 | 15.25 | 0.49 | 3.32% | 14.80 | 15.43 | 28725 | 4377 | 1.04% |
| 2025-01-17 | 14.01 | 14.76 | 0.66 | 4.68% | 14.01 | 15.02 | 38255 | 5609 | 1.38% |
| 2025-01-16 | 14.04 | 14.10 | -0.17 | -1.19% | 13.86 | 14.42 | 22726 | 3210 | 0.82% |
| 2025-01-15 | 14.86 | 14.27 | -0.40 | -2.73% | 14.16 | 14.86 | 28251 | 4068 | 1.02% |
| 2025-01-14 | 13.93 | 14.67 | 0.82 | 5.92% | 13.86 | 14.70 | 34444 | 4958 | 1.24% |
| 2025-01-13 | 13.88 | 13.85 | -0.18 | -1.28% | 13.62 | 14.13 | 17315 | 2400 | 0.62% |
| 2025-01-10 | 13.39 | 14.03 | 0.64 | 4.78% | 13.32 | 14.40 | 59080 | 8272 | 2.13% |
| 2025-01-09 | 13.10 | 13.39 | 0.19 | 1.44% | 13.06 | 13.54 | 24322 | 3254 | 0.88% |
| 2025-01-08 | 13.31 | 13.20 | -0.26 | -1.93% | 12.76 | 13.45 | 27854 | 3653 | 1.00% |
| 2025-01-07 | 13.44 | 13.46 | 0.26 | 1.97% | 13.09 | 13.48 | 13483 | 1793 | 0.49% |
| 2025-01-06 | 13.13 | 13.20 | 0.10 | 0.76% | 12.81 | 13.39 | 25949 | 3416 | 0.94% |
| 2025-01-03 | 13.45 | 13.10 | -0.35 | -2.60% | 13.06 | 13.60 | 20773 | 2748 | 0.75% |
| 2025-01-02 | 13.95 | 13.45 | -0.35 | -2.54% | 13.30 | 13.95 | 25840 | 3524 | 0.93% |
| 2024-12-31 | 14.15 | 13.80 | -0.35 | -2.47% | 13.67 | 14.29 | 27582 | 3824 | 0.99% |
| 2024-12-30 | 14.45 | 14.15 | -0.40 | -2.75% | 14.09 | 14.52 | 22113 | 3153 | 0.80% |
| 2024-12-27 | 14.56 | 14.55 | 0.10 | 0.69% | 14.39 | 14.86 | 13223 | 1938 | 0.48% |
| 2024-12-26 | 14.54 | 14.45 | -0.05 | -0.34% | 14.36 | 14.61 | 21804 | 3155 | 0.79% |