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 | 15.92 | 15.75 | -0.18 | -1.13% | 15.60 | 16.13 | 13530 | 2140 | 1.07% |
| 2025-04-02 | 15.81 | 15.93 | 0.02 | 0.13% | 15.79 | 16.24 | 13884 | 2222 | 1.10% |
| 2025-04-01 | 15.59 | 15.91 | 0.31 | 1.99% | 15.59 | 16.17 | 20225 | 3224 | 1.60% |
| 2025-03-31 | 15.67 | 15.60 | -0.11 | -0.70% | 15.33 | 15.74 | 14617 | 2271 | 1.16% |
| 2025-03-28 | 15.83 | 15.71 | 0.01 | 0.06% | 15.60 | 15.94 | 18153 | 2863 | 1.44% |
| 2025-03-27 | 15.75 | 15.70 | -0.13 | -0.82% | 15.43 | 16.01 | 15884 | 2495 | 1.26% |
| 2025-03-26 | 15.59 | 15.83 | 0.17 | 1.09% | 15.58 | 16.23 | 20060 | 3201 | 1.59% |
| 2025-03-25 | 15.63 | 15.66 | 0.04 | 0.26% | 15.39 | 15.91 | 19769 | 3106 | 1.56% |
| 2025-03-24 | 16.21 | 15.62 | -0.71 | -4.35% | 15.26 | 16.48 | 41796 | 6567 | 3.31% |
| 2025-03-21 | 16.07 | 16.33 | 0.26 | 1.62% | 16.02 | 17.08 | 56054 | 9269 | 4.43% |
| 2025-03-20 | 16.15 | 16.07 | 0.00 | 0.00% | 15.92 | 16.28 | 17309 | 2784 | 1.37% |
| 2025-03-19 | 16.28 | 16.07 | -0.21 | -1.29% | 16.02 | 16.31 | 14598 | 2355 | 1.15% |
| 2025-03-18 | 16.32 | 16.28 | 0.09 | 0.56% | 16.12 | 16.51 | 19965 | 3256 | 1.58% |
| 2025-03-17 | 16.48 | 16.19 | -0.26 | -1.58% | 16.19 | 16.65 | 22252 | 3635 | 1.76% |
| 2025-03-14 | 16.40 | 16.45 | 0.02 | 0.12% | 16.20 | 16.60 | 21410 | 3506 | 1.69% |
| 2025-03-13 | 16.52 | 16.43 | -0.11 | -0.67% | 16.15 | 16.65 | 35084 | 5719 | 2.77% |
| 2025-03-12 | 16.76 | 16.54 | -0.07 | -0.42% | 16.49 | 16.92 | 31188 | 5197 | 2.47% |
| 2025-03-11 | 16.22 | 16.61 | 0.23 | 1.40% | 16.10 | 16.65 | 35506 | 5829 | 2.81% |
| 2025-03-10 | 15.90 | 16.38 | 0.54 | 3.41% | 15.90 | 16.99 | 58446 | 9618 | 4.62% |
| 2025-03-07 | 15.45 | 15.84 | 0.31 | 2.00% | 15.42 | 16.25 | 49847 | 7933 | 3.94% |
| 2025-03-06 | 15.29 | 15.53 | 0.24 | 1.57% | 15.18 | 15.66 | 33179 | 5114 | 2.62% |
| 2025-03-05 | 15.33 | 15.29 | 0.13 | 0.86% | 15.02 | 15.35 | 30403 | 4625 | 2.40% |
| 2025-03-04 | 14.63 | 15.16 | 0.43 | 2.92% | 14.63 | 15.24 | 37763 | 5693 | 2.99% |
| 2025-03-03 | 14.60 | 14.73 | 0.12 | 0.82% | 14.60 | 14.95 | 18183 | 2694 | 1.44% |
| 2025-02-28 | 15.00 | 14.61 | -0.50 | -3.31% | 14.56 | 15.00 | 21441 | 3162 | 1.70% |
| 2025-02-27 | 15.09 | 15.11 | 0.04 | 0.27% | 14.77 | 15.28 | 26967 | 4050 | 2.13% |
| 2025-02-26 | 15.00 | 15.07 | 0.07 | 0.47% | 14.92 | 15.23 | 26963 | 4066 | 2.13% |
| 2025-02-25 | 14.66 | 15.00 | 0.15 | 1.01% | 14.64 | 15.09 | 29299 | 4375 | 2.32% |
| 2025-02-24 | 14.99 | 14.85 | -0.07 | -0.47% | 14.68 | 15.10 | 29934 | 4461 | 2.37% |
| 2025-02-21 | 14.66 | 14.92 | 0.25 | 1.70% | 14.51 | 14.96 | 30666 | 4523 | 2.43% |
| 2025-02-20 | 14.57 | 14.67 | 0.23 | 1.59% | 14.40 | 14.67 | 19729 | 2873 | 1.56% |
| 2025-02-19 | 14.12 | 14.44 | 0.30 | 2.12% | 14.07 | 14.45 | 14849 | 2130 | 1.17% |
| 2025-02-18 | 14.44 | 14.14 | -0.29 | -2.01% | 14.06 | 14.46 | 14240 | 2030 | 1.13% |
| 2025-02-17 | 14.39 | 14.43 | -0.03 | -0.21% | 14.30 | 14.55 | 10697 | 1545 | 0.85% |
| 2025-02-14 | 14.58 | 14.46 | 0.02 | 0.14% | 14.31 | 14.58 | 10217 | 1471 | 0.81% |
| 2025-02-13 | 14.66 | 14.44 | -0.16 | -1.10% | 14.31 | 14.66 | 11891 | 1721 | 0.94% |
| 2025-02-12 | 14.62 | 14.60 | -0.01 | -0.07% | 14.37 | 14.62 | 18345 | 2660 | 1.45% |
| 2025-02-11 | 14.53 | 14.61 | 0.04 | 0.27% | 14.39 | 14.75 | 13526 | 1966 | 1.07% |
| 2025-02-10 | 14.50 | 14.57 | 0.02 | 0.14% | 14.37 | 14.65 | 10676 | 1549 | 0.84% |
| 2025-02-07 | 14.50 | 14.55 | 0.19 | 1.32% | 14.26 | 14.62 | 17751 | 2569 | 1.40% |
| 2025-02-06 | 14.04 | 14.36 | 0.29 | 2.06% | 13.93 | 14.38 | 22530 | 3196 | 1.78% |
| 2025-02-05 | 14.37 | 14.07 | -0.16 | -1.12% | 13.92 | 14.39 | 20151 | 2839 | 1.59% |
| 2025-01-27 | 14.99 | 14.23 | -0.79 | -5.26% | 14.22 | 15.02 | 26679 | 3874 | 2.11% |
| 2025-01-24 | 14.07 | 15.02 | 0.86 | 6.07% | 14.07 | 15.10 | 50989 | 7550 | 4.03% |
| 2025-01-23 | 13.74 | 14.16 | 0.40 | 2.91% | 13.66 | 14.50 | 32105 | 4576 | 2.54% |
| 2025-01-22 | 13.36 | 13.76 | 0.42 | 3.15% | 13.26 | 13.80 | 14012 | 1892 | 1.11% |
| 2025-01-21 | 13.49 | 13.34 | -0.13 | -0.97% | 13.27 | 13.63 | 6627 | 884 | 0.52% |
| 2025-01-20 | 13.44 | 13.47 | 0.03 | 0.22% | 13.40 | 13.63 | 6883 | 928 | 0.54% |
| 2025-01-17 | 13.35 | 13.44 | 0.04 | 0.30% | 13.26 | 13.49 | 6065 | 812 | 0.48% |
| 2025-01-16 | 13.47 | 13.40 | -0.06 | -0.45% | 13.28 | 13.65 | 7641 | 1027 | 0.60% |
| 2025-01-15 | 13.45 | 13.46 | -0.06 | -0.44% | 13.33 | 13.52 | 6746 | 907 | 0.53% |
| 2025-01-14 | 13.14 | 13.52 | 0.52 | 4.00% | 12.96 | 13.68 | 14177 | 1897 | 1.12% |
| 2025-01-13 | 12.93 | 13.00 | 0.01 | 0.08% | 12.75 | 13.10 | 7221 | 936 | 0.57% |
| 2025-01-10 | 13.36 | 12.99 | -0.30 | -2.26% | 12.96 | 13.38 | 8658 | 1136 | 0.68% |
| 2025-01-09 | 13.10 | 13.29 | 0.19 | 1.45% | 13.04 | 13.33 | 8312 | 1097 | 0.66% |
| 2025-01-08 | 13.21 | 13.10 | -0.19 | -1.43% | 12.75 | 13.29 | 10305 | 1338 | 0.81% |
| 2025-01-07 | 13.02 | 13.29 | 0.15 | 1.14% | 12.95 | 13.29 | 7846 | 1028 | 0.62% |
| 2025-01-06 | 13.22 | 13.14 | -0.08 | -0.61% | 12.99 | 13.33 | 7961 | 1045 | 0.63% |
| 2025-01-03 | 13.78 | 13.22 | -0.50 | -3.64% | 13.22 | 13.79 | 11063 | 1490 | 0.87% |
| 2025-01-02 | 14.22 | 13.72 | -0.50 | -3.52% | 13.59 | 14.42 | 13362 | 1858 | 1.06% |
| 2024-12-31 | 14.39 | 14.22 | -0.16 | -1.11% | 14.12 | 14.39 | 6012 | 855 | 0.48% |
| 2024-12-30 | 14.48 | 14.38 | -0.26 | -1.78% | 14.26 | 14.57 | 13692 | 1968 | 1.08% |
| 2024-12-27 | 14.28 | 14.64 | 0.42 | 2.95% | 14.22 | 15.12 | 21622 | 3157 | 1.71% |
| 2024-12-26 | 14.28 | 14.22 | -0.01 | -0.07% | 14.09 | 14.44 | 15500 | 2207 | 1.23% |