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 | 14.68 | 15.05 | 0.27 | 1.83% | 14.65 | 15.14 | 52712 | 7890 | 3.18% |
| 2025-04-02 | 14.73 | 14.78 | 0.04 | 0.27% | 14.56 | 14.84 | 21012 | 3086 | 1.27% |
| 2025-04-01 | 14.49 | 14.74 | 0.29 | 2.01% | 14.47 | 14.89 | 28390 | 4193 | 1.71% |
| 2025-03-31 | 14.75 | 14.45 | -0.36 | -2.43% | 14.36 | 14.78 | 32805 | 4766 | 1.98% |
| 2025-03-28 | 15.16 | 14.81 | -0.35 | -2.31% | 14.78 | 15.17 | 26223 | 3911 | 1.58% |
| 2025-03-27 | 15.16 | 15.16 | -0.05 | -0.33% | 15.08 | 15.36 | 33622 | 5113 | 2.03% |
| 2025-03-26 | 14.80 | 15.21 | 0.37 | 2.49% | 14.71 | 15.31 | 56760 | 8586 | 3.43% |
| 2025-03-25 | 14.50 | 14.84 | 0.25 | 1.71% | 14.48 | 14.90 | 27071 | 3976 | 1.63% |
| 2025-03-24 | 14.70 | 14.59 | -0.10 | -0.68% | 14.41 | 14.76 | 24878 | 3624 | 1.50% |
| 2025-03-21 | 14.77 | 14.69 | -0.13 | -0.88% | 14.59 | 14.93 | 22524 | 3318 | 1.36% |
| 2025-03-20 | 14.90 | 14.82 | -0.02 | -0.13% | 14.78 | 14.98 | 19420 | 2889 | 1.17% |
| 2025-03-19 | 14.80 | 14.84 | -0.01 | -0.07% | 14.75 | 14.92 | 15870 | 2352 | 0.96% |
| 2025-03-18 | 15.00 | 14.85 | -0.11 | -0.74% | 14.74 | 15.00 | 26603 | 3942 | 1.61% |
| 2025-03-17 | 14.95 | 14.96 | 0.10 | 0.67% | 14.92 | 15.24 | 42344 | 6365 | 2.56% |
| 2025-03-14 | 14.79 | 14.86 | 0.05 | 0.34% | 14.72 | 14.89 | 32817 | 4858 | 1.98% |
| 2025-03-13 | 14.81 | 14.81 | -0.02 | -0.13% | 14.62 | 15.02 | 47704 | 7054 | 2.88% |
| 2025-03-12 | 14.93 | 14.83 | -0.12 | -0.80% | 14.77 | 15.18 | 57115 | 8519 | 3.45% |
| 2025-03-11 | 14.26 | 14.95 | 0.56 | 3.89% | 14.20 | 15.05 | 92377 | 13627 | 5.58% |
| 2025-03-10 | 14.47 | 14.39 | 0.16 | 1.12% | 14.36 | 14.68 | 43656 | 6332 | 2.64% |
| 2025-03-07 | 14.19 | 14.23 | -0.01 | -0.07% | 14.15 | 14.35 | 28378 | 4047 | 1.71% |
| 2025-03-06 | 14.20 | 14.24 | 0.06 | 0.42% | 14.13 | 14.28 | 21937 | 3118 | 1.32% |
| 2025-03-05 | 14.35 | 14.18 | -0.13 | -0.91% | 14.12 | 14.37 | 18656 | 2647 | 1.13% |
| 2025-03-04 | 14.15 | 14.31 | 0.14 | 0.99% | 14.05 | 14.32 | 22591 | 3204 | 1.36% |
| 2025-03-03 | 14.09 | 14.17 | 0.08 | 0.57% | 14.09 | 14.35 | 27206 | 3866 | 1.64% |
| 2025-02-28 | 14.36 | 14.09 | -0.30 | -2.08% | 14.08 | 14.48 | 36589 | 5221 | 2.21% |
| 2025-02-27 | 14.35 | 14.39 | 0.00 | 0.00% | 14.20 | 14.45 | 23672 | 3392 | 1.43% |
| 2025-02-26 | 14.31 | 14.39 | 0.09 | 0.63% | 14.20 | 14.41 | 29549 | 4222 | 1.78% |
| 2025-02-25 | 14.42 | 14.30 | -0.22 | -1.52% | 14.25 | 14.42 | 28119 | 4023 | 1.70% |
| 2025-02-24 | 14.72 | 14.52 | -0.01 | -0.07% | 14.45 | 14.82 | 41040 | 6000 | 2.48% |
| 2025-02-21 | 14.61 | 14.53 | -0.07 | -0.48% | 14.50 | 14.78 | 25245 | 3681 | 1.52% |
| 2025-02-20 | 14.67 | 14.60 | -0.07 | -0.48% | 14.51 | 14.72 | 19698 | 2872 | 1.19% |
| 2025-02-19 | 14.52 | 14.67 | 0.18 | 1.24% | 14.41 | 14.68 | 27533 | 4000 | 1.66% |
| 2025-02-18 | 14.72 | 14.49 | -0.29 | -1.96% | 14.41 | 14.78 | 33541 | 4896 | 2.02% |
| 2025-02-17 | 14.78 | 14.78 | -0.02 | -0.14% | 14.60 | 14.87 | 33171 | 4877 | 2.00% |
| 2025-02-14 | 15.09 | 14.80 | -0.41 | -2.70% | 14.73 | 15.09 | 52016 | 7727 | 3.14% |
| 2025-02-13 | 14.29 | 15.21 | 0.85 | 5.92% | 14.22 | 15.22 | 95191 | 14158 | 5.75% |
| 2025-02-12 | 14.39 | 14.36 | -0.07 | -0.49% | 14.19 | 14.43 | 27649 | 3951 | 1.67% |
| 2025-02-11 | 14.66 | 14.43 | -0.24 | -1.64% | 14.41 | 14.68 | 25532 | 3693 | 1.54% |
| 2025-02-10 | 14.56 | 14.67 | 0.11 | 0.76% | 14.50 | 14.67 | 24657 | 3597 | 1.49% |
| 2025-02-07 | 14.47 | 14.56 | 0.09 | 0.62% | 14.40 | 14.63 | 29953 | 4352 | 1.81% |
| 2025-02-06 | 14.45 | 14.47 | 0.00 | 0.00% | 14.16 | 14.54 | 28000 | 4017 | 1.69% |
| 2025-02-05 | 14.40 | 14.47 | 0.09 | 0.63% | 14.30 | 14.47 | 21324 | 3067 | 1.29% |
| 2025-01-27 | 14.20 | 14.38 | 0.17 | 1.20% | 14.20 | 14.90 | 44419 | 6442 | 2.68% |
| 2025-01-24 | 14.17 | 14.21 | 0.01 | 0.07% | 14.01 | 14.26 | 22677 | 3207 | 1.37% |
| 2025-01-23 | 14.41 | 14.20 | -0.21 | -1.46% | 14.19 | 14.60 | 35244 | 5070 | 2.13% |
| 2025-01-22 | 14.02 | 14.41 | 0.27 | 1.91% | 13.90 | 14.80 | 49516 | 7061 | 2.99% |
| 2025-01-21 | 14.24 | 14.14 | -0.11 | -0.77% | 14.00 | 14.36 | 25655 | 3619 | 1.55% |
| 2025-01-20 | 14.27 | 14.25 | 0.01 | 0.07% | 14.13 | 14.41 | 34880 | 4972 | 2.11% |
| 2025-01-17 | 14.39 | 14.24 | -0.21 | -1.45% | 14.14 | 14.43 | 40886 | 5816 | 2.47% |
| 2025-01-16 | 14.64 | 14.45 | -0.15 | -1.03% | 14.38 | 14.84 | 30081 | 4388 | 1.82% |
| 2025-01-15 | 14.77 | 14.60 | -0.18 | -1.22% | 14.52 | 14.77 | 16617 | 2426 | 1.00% |
| 2025-01-14 | 14.52 | 14.78 | 0.25 | 1.72% | 14.52 | 14.82 | 25328 | 3729 | 1.53% |
| 2025-01-13 | 14.47 | 14.53 | -0.11 | -0.75% | 14.23 | 14.60 | 15043 | 2175 | 0.91% |
| 2025-01-10 | 14.90 | 14.64 | -0.40 | -2.66% | 14.64 | 15.25 | 20206 | 3012 | 1.22% |
| 2025-01-09 | 15.08 | 15.04 | 0.12 | 0.80% | 14.95 | 15.45 | 24549 | 3724 | 1.48% |
| 2025-01-08 | 14.80 | 14.92 | 0.04 | 0.27% | 14.68 | 15.13 | 19175 | 2856 | 1.16% |
| 2025-01-07 | 14.96 | 14.88 | 0.03 | 0.20% | 14.60 | 15.00 | 17468 | 2577 | 1.05% |
| 2025-01-06 | 14.82 | 14.85 | 0.03 | 0.20% | 14.45 | 15.19 | 22073 | 3283 | 1.33% |
| 2025-01-03 | 15.50 | 14.82 | -0.63 | -4.08% | 14.78 | 15.56 | 35985 | 5441 | 2.17% |
| 2025-01-02 | 15.79 | 15.45 | -0.37 | -2.34% | 15.29 | 16.15 | 43683 | 6888 | 2.64% |
| 2024-12-31 | 15.15 | 15.82 | 0.76 | 5.05% | 15.00 | 16.08 | 63997 | 9888 | 3.86% |
| 2024-12-30 | 15.30 | 15.06 | -0.27 | -1.76% | 15.02 | 15.33 | 19509 | 2944 | 1.18% |
| 2024-12-27 | 15.12 | 15.33 | 0.25 | 1.66% | 15.02 | 15.44 | 21288 | 3252 | 1.29% |
| 2024-12-26 | 15.06 | 15.08 | 0.03 | 0.20% | 15.06 | 15.27 | 15969 | 2421 | 0.96% |