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 | 13.67 | 13.28 | -0.66 | -4.73% | 13.17 | 13.85 | 560744 | 75400 | 3.16% |
| 2025-04-02 | 13.65 | 13.94 | 0.28 | 2.05% | 13.63 | 14.10 | 478961 | 66577 | 2.70% |
| 2025-04-01 | 13.53 | 13.66 | 0.16 | 1.19% | 13.53 | 14.01 | 431947 | 59364 | 2.43% |
| 2025-03-31 | 13.60 | 13.50 | -0.22 | -1.60% | 13.30 | 13.60 | 422511 | 56674 | 2.38% |
| 2025-03-28 | 13.65 | 13.72 | 0.42 | 3.16% | 13.30 | 13.79 | 798986 | 108019 | 4.50% |
| 2025-03-27 | 13.21 | 13.30 | -0.10 | -0.75% | 13.00 | 13.38 | 284773 | 37681 | 1.60% |
| 2025-03-26 | 13.69 | 13.40 | -0.05 | -0.37% | 13.33 | 13.95 | 532076 | 72612 | 3.00% |
| 2025-03-25 | 13.47 | 13.45 | 0.03 | 0.22% | 13.30 | 13.68 | 318104 | 42917 | 1.79% |
| 2025-03-24 | 13.75 | 13.42 | -0.34 | -2.47% | 13.25 | 13.81 | 528788 | 71367 | 2.98% |
| 2025-03-21 | 14.01 | 13.76 | -0.28 | -1.99% | 13.69 | 14.49 | 504567 | 70924 | 2.84% |
| 2025-03-20 | 14.14 | 14.04 | -0.19 | -1.34% | 13.97 | 14.26 | 403323 | 56660 | 2.27% |
| 2025-03-19 | 14.05 | 14.23 | 0.07 | 0.49% | 14.03 | 14.48 | 548445 | 78069 | 3.09% |
| 2025-03-18 | 14.14 | 14.16 | 0.02 | 0.14% | 13.95 | 14.55 | 669192 | 95446 | 3.77% |
| 2025-03-17 | 13.99 | 14.14 | -0.25 | -1.74% | 13.96 | 14.32 | 1019006 | 143904 | 5.74% |
| 2025-03-14 | 14.91 | 14.39 | 0.84 | 6.20% | 14.25 | 14.91 | 2271256 | 332774 | 12.79% |
| 2025-03-13 | 13.83 | 13.55 | -0.11 | -0.81% | 13.31 | 13.83 | 398213 | 53751 | 2.24% |
| 2025-03-12 | 13.99 | 13.66 | 0.10 | 0.74% | 13.60 | 14.13 | 568538 | 78290 | 3.20% |
| 2025-03-11 | 12.80 | 13.56 | 0.57 | 4.39% | 12.72 | 13.60 | 677446 | 89296 | 3.82% |
| 2025-03-10 | 13.99 | 12.99 | -0.51 | -3.78% | 12.71 | 14.05 | 987374 | 130706 | 5.56% |
| 2025-03-07 | 13.12 | 13.50 | 0.39 | 2.97% | 13.10 | 13.89 | 492135 | 66785 | 2.77% |
| 2025-03-06 | 13.07 | 13.11 | 0.07 | 0.54% | 13.00 | 13.28 | 268573 | 35304 | 1.51% |
| 2025-03-05 | 12.56 | 13.04 | 0.48 | 3.82% | 12.52 | 13.04 | 329574 | 42368 | 1.86% |
| 2025-03-04 | 12.52 | 12.56 | 0.05 | 0.40% | 12.30 | 12.66 | 140103 | 17505 | 0.79% |
| 2025-03-03 | 12.43 | 12.51 | 0.18 | 1.46% | 12.39 | 12.66 | 163974 | 20536 | 0.92% |
| 2025-02-28 | 12.40 | 12.33 | -0.22 | -1.75% | 12.30 | 12.62 | 155279 | 19318 | 0.87% |
| 2025-02-27 | 12.52 | 12.55 | 0.00 | 0.00% | 12.28 | 12.60 | 230259 | 28536 | 1.30% |
| 2025-02-26 | 12.58 | 12.55 | -0.05 | -0.40% | 12.48 | 12.71 | 245731 | 30853 | 1.38% |
| 2025-02-25 | 12.65 | 12.60 | -0.17 | -1.33% | 12.53 | 12.84 | 166122 | 21066 | 0.94% |
| 2025-02-24 | 12.83 | 12.77 | -0.17 | -1.31% | 12.64 | 12.87 | 189353 | 24168 | 1.07% |
| 2025-02-21 | 13.09 | 12.94 | -0.09 | -0.69% | 12.88 | 13.19 | 241349 | 31367 | 1.36% |
| 2025-02-20 | 13.22 | 13.03 | -0.13 | -0.99% | 12.94 | 13.27 | 221651 | 28880 | 1.25% |
| 2025-02-19 | 12.80 | 13.16 | 0.38 | 2.97% | 12.79 | 13.28 | 352557 | 46228 | 1.99% |
| 2025-02-18 | 12.65 | 12.78 | 0.10 | 0.79% | 12.53 | 13.00 | 301860 | 38500 | 1.70% |
| 2025-02-17 | 12.94 | 12.68 | -0.73 | -5.44% | 12.60 | 13.06 | 497428 | 63473 | 2.80% |
| 2025-02-14 | 12.95 | 13.41 | 0.64 | 5.01% | 12.95 | 13.45 | 562945 | 74487 | 3.17% |
| 2025-02-13 | 12.77 | 12.77 | 0.04 | 0.31% | 12.76 | 13.15 | 263307 | 34031 | 1.48% |
| 2025-02-12 | 12.75 | 12.73 | -0.14 | -1.09% | 12.60 | 12.87 | 279200 | 35511 | 1.57% |
| 2025-02-11 | 12.98 | 12.87 | -0.05 | -0.39% | 12.81 | 13.15 | 257650 | 33377 | 1.45% |
| 2025-02-10 | 12.83 | 12.92 | 0.14 | 1.10% | 12.71 | 12.97 | 240526 | 30893 | 1.35% |
| 2025-02-07 | 12.90 | 12.78 | -0.12 | -0.93% | 12.67 | 13.03 | 258580 | 33296 | 1.46% |
| 2025-02-06 | 12.99 | 12.90 | -0.13 | -1.00% | 12.77 | 13.03 | 228987 | 29469 | 1.29% |
| 2025-02-05 | 12.65 | 13.03 | 0.64 | 5.17% | 12.60 | 13.05 | 338033 | 43502 | 1.90% |
| 2025-01-27 | 12.57 | 12.39 | -0.17 | -1.35% | 12.39 | 12.59 | 133482 | 16652 | 0.75% |
| 2025-01-24 | 12.28 | 12.56 | 0.29 | 2.36% | 12.24 | 12.61 | 206208 | 25708 | 1.16% |
| 2025-01-23 | 12.32 | 12.27 | -0.05 | -0.41% | 12.18 | 12.55 | 256465 | 31849 | 1.44% |
| 2025-01-22 | 12.22 | 12.32 | 0.08 | 0.65% | 12.08 | 12.43 | 238327 | 29235 | 1.34% |
| 2025-01-21 | 12.10 | 12.24 | -0.15 | -1.21% | 11.93 | 12.30 | 301491 | 36561 | 1.70% |
| 2025-01-20 | 12.30 | 12.39 | 0.05 | 0.41% | 12.22 | 12.43 | 296882 | 36623 | 1.67% |
| 2025-01-17 | 12.37 | 12.34 | 0.01 | 0.08% | 12.20 | 12.43 | 252517 | 31112 | 1.42% |
| 2025-01-16 | 12.40 | 12.33 | 0.20 | 1.65% | 12.19 | 12.66 | 298745 | 37083 | 1.68% |
| 2025-01-15 | 12.35 | 12.13 | -0.17 | -1.38% | 12.08 | 12.46 | 203076 | 24845 | 1.14% |
| 2025-01-14 | 12.23 | 12.30 | 0.00 | 0.00% | 11.92 | 12.33 | 272305 | 33167 | 1.53% |
| 2025-01-13 | 11.98 | 12.30 | 0.33 | 2.76% | 11.83 | 12.43 | 273850 | 33511 | 1.54% |
| 2025-01-10 | 12.22 | 11.97 | -0.01 | -0.08% | 11.80 | 12.43 | 215094 | 25879 | 1.21% |
| 2025-01-09 | 11.99 | 11.98 | -0.06 | -0.50% | 11.93 | 12.27 | 187299 | 22672 | 1.06% |
| 2025-01-08 | 12.06 | 12.04 | -0.05 | -0.41% | 11.68 | 12.20 | 256454 | 30599 | 1.44% |
| 2025-01-07 | 11.59 | 12.09 | 0.56 | 4.86% | 11.38 | 12.15 | 413202 | 49324 | 2.33% |
| 2025-01-06 | 11.47 | 11.53 | 0.07 | 0.61% | 11.35 | 11.95 | 304538 | 35585 | 1.72% |
| 2025-01-03 | 11.54 | 11.46 | -0.12 | -1.04% | 11.41 | 11.92 | 293248 | 34347 | 1.65% |
| 2025-01-02 | 11.23 | 11.58 | 0.46 | 4.14% | 11.03 | 12.05 | 533042 | 61817 | 3.18% |
| 2024-12-31 | 11.94 | 11.12 | -0.81 | -6.79% | 11.10 | 11.98 | 475262 | 54175 | 2.84% |
| 2024-12-30 | 12.21 | 11.93 | -0.28 | -2.29% | 11.90 | 12.23 | 319481 | 38379 | 1.91% |
| 2024-12-27 | 12.40 | 12.21 | -0.17 | -1.37% | 12.20 | 12.45 | 184388 | 22643 | 1.10% |
| 2024-12-26 | 12.36 | 12.38 | 0.02 | 0.16% | 12.33 | 12.56 | 131180 | 16289 | 0.78% |