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 | 13.66 | 13.97 | 0.17 | 1.23% | 13.60 | 14.06 | 261675 | 36312 | 1.35% |
| 2025-04-02 | 13.97 | 13.80 | -0.16 | -1.15% | 13.77 | 14.19 | 334694 | 46671 | 1.73% |
| 2025-04-01 | 14.08 | 13.96 | -0.12 | -0.85% | 13.90 | 14.36 | 289642 | 40946 | 1.50% |
| 2025-03-31 | 14.53 | 14.08 | -0.58 | -3.96% | 13.70 | 14.63 | 450880 | 63480 | 2.33% |
| 2025-03-28 | 14.52 | 14.66 | 0.18 | 1.24% | 14.43 | 15.02 | 337206 | 49892 | 1.74% |
| 2025-03-27 | 14.41 | 14.48 | 0.04 | 0.28% | 14.21 | 14.66 | 178038 | 25778 | 0.92% |
| 2025-03-26 | 14.52 | 14.44 | -0.08 | -0.55% | 14.38 | 14.68 | 183261 | 26549 | 0.95% |
| 2025-03-25 | 14.94 | 14.52 | -0.42 | -2.81% | 14.40 | 14.96 | 240197 | 35040 | 1.24% |
| 2025-03-24 | 15.00 | 14.94 | 0.03 | 0.20% | 14.66 | 15.28 | 265634 | 39695 | 1.37% |
| 2025-03-21 | 15.13 | 14.91 | -0.27 | -1.78% | 14.87 | 15.46 | 247304 | 37339 | 1.28% |
| 2025-03-20 | 15.60 | 15.18 | -0.44 | -2.82% | 15.12 | 15.65 | 293899 | 44905 | 1.52% |
| 2025-03-19 | 15.85 | 15.62 | -0.43 | -2.68% | 15.40 | 16.00 | 311358 | 48547 | 1.61% |
| 2025-03-18 | 16.10 | 16.05 | -0.05 | -0.31% | 15.82 | 16.54 | 314737 | 50735 | 1.63% |
| 2025-03-17 | 16.60 | 16.10 | -0.05 | -0.31% | 15.85 | 17.10 | 435725 | 70650 | 2.25% |
| 2025-03-14 | 15.72 | 16.15 | 0.39 | 2.47% | 15.47 | 16.59 | 489068 | 78884 | 2.53% |
| 2025-03-13 | 15.65 | 15.76 | 0.01 | 0.06% | 15.30 | 15.94 | 256623 | 39891 | 1.33% |
| 2025-03-12 | 15.55 | 15.75 | 0.30 | 1.94% | 15.31 | 16.04 | 297504 | 46702 | 1.54% |
| 2025-03-11 | 15.32 | 15.45 | -0.13 | -0.83% | 15.29 | 15.66 | 233555 | 36033 | 1.21% |
| 2025-03-10 | 16.10 | 15.58 | -0.55 | -3.41% | 15.43 | 16.10 | 317771 | 49652 | 1.64% |
| 2025-03-07 | 16.41 | 16.13 | -0.28 | -1.71% | 16.01 | 16.63 | 373544 | 60840 | 1.93% |
| 2025-03-06 | 15.40 | 16.41 | 1.21 | 7.96% | 15.31 | 16.69 | 696127 | 112389 | 3.60% |
| 2025-03-05 | 15.20 | 15.20 | 0.02 | 0.13% | 15.01 | 15.41 | 202438 | 30729 | 1.05% |
| 2025-03-04 | 15.09 | 15.18 | -0.03 | -0.20% | 15.00 | 15.59 | 276588 | 42322 | 1.43% |
| 2025-03-03 | 14.62 | 15.21 | 0.57 | 3.89% | 14.58 | 15.83 | 565790 | 86839 | 2.92% |
| 2025-02-28 | 15.23 | 14.64 | -0.76 | -4.94% | 14.53 | 15.38 | 375789 | 55805 | 1.94% |
| 2025-02-27 | 15.59 | 15.40 | -0.10 | -0.65% | 15.07 | 15.68 | 407349 | 62477 | 2.11% |
| 2025-02-26 | 16.18 | 15.50 | -0.49 | -3.06% | 15.39 | 16.23 | 584380 | 91600 | 3.02% |
| 2025-02-25 | 16.30 | 15.99 | -0.58 | -3.50% | 15.84 | 16.46 | 334333 | 53884 | 1.73% |
| 2025-02-24 | 16.73 | 16.57 | -0.24 | -1.43% | 16.30 | 16.86 | 393359 | 65248 | 2.03% |
| 2025-02-21 | 16.16 | 16.81 | 0.65 | 4.02% | 15.98 | 16.94 | 499281 | 82523 | 2.58% |
| 2025-02-20 | 16.30 | 16.16 | -0.16 | -0.98% | 16.03 | 16.49 | 332187 | 53966 | 1.72% |
| 2025-02-19 | 16.00 | 16.32 | 0.06 | 0.37% | 15.90 | 16.55 | 423919 | 69063 | 2.19% |
| 2025-02-18 | 16.98 | 16.26 | -0.33 | -1.99% | 16.18 | 17.38 | 719667 | 119624 | 3.72% |
| 2025-02-17 | 16.60 | 16.59 | 0.51 | 3.17% | 16.32 | 17.58 | 1036043 | 174268 | 5.35% |
| 2025-02-14 | 15.15 | 16.08 | 0.91 | 6.00% | 14.61 | 16.48 | 927744 | 143376 | 4.80% |
| 2025-02-13 | 15.21 | 15.17 | 0.01 | 0.07% | 14.97 | 15.64 | 623548 | 95661 | 3.22% |
| 2025-02-12 | 14.95 | 15.16 | 0.11 | 0.73% | 14.83 | 15.33 | 382363 | 57758 | 1.98% |
| 2025-02-11 | 14.97 | 15.05 | 0.08 | 0.53% | 14.76 | 15.27 | 456275 | 68510 | 2.36% |
| 2025-02-10 | 14.23 | 14.97 | 0.73 | 5.13% | 14.23 | 15.14 | 772575 | 114657 | 3.99% |
| 2025-02-07 | 14.19 | 14.24 | -0.03 | -0.21% | 14.06 | 14.48 | 623766 | 88748 | 3.22% |
| 2025-02-06 | 13.35 | 14.27 | 0.84 | 6.25% | 13.31 | 14.48 | 895805 | 125954 | 4.63% |
| 2025-02-05 | 12.90 | 13.43 | 0.76 | 6.00% | 12.90 | 13.48 | 558913 | 73977 | 2.89% |
| 2025-01-27 | 12.75 | 12.67 | -0.03 | -0.24% | 12.62 | 12.96 | 211062 | 26954 | 1.09% |
| 2025-01-24 | 12.38 | 12.70 | 0.27 | 2.17% | 12.37 | 12.78 | 252530 | 31812 | 1.31% |
| 2025-01-23 | 12.32 | 12.43 | 0.24 | 1.97% | 12.30 | 12.98 | 394538 | 49895 | 2.04% |
| 2025-01-22 | 12.01 | 12.19 | 0.08 | 0.66% | 11.96 | 12.23 | 244685 | 29639 | 1.26% |
| 2025-01-21 | 11.99 | 12.11 | 0.16 | 1.34% | 11.88 | 12.13 | 191963 | 23072 | 0.99% |
| 2025-01-20 | 11.91 | 11.95 | 0.16 | 1.36% | 11.79 | 12.09 | 207039 | 24755 | 1.07% |
| 2025-01-17 | 11.65 | 11.79 | 0.04 | 0.34% | 11.58 | 11.92 | 196204 | 23157 | 1.01% |
| 2025-01-16 | 11.85 | 11.75 | -0.06 | -0.51% | 11.68 | 12.19 | 290691 | 34583 | 1.50% |
| 2025-01-15 | 11.80 | 11.81 | 0.00 | 0.00% | 11.63 | 11.88 | 252574 | 29764 | 1.31% |
| 2025-01-14 | 11.42 | 11.81 | 0.45 | 3.96% | 11.27 | 11.85 | 343997 | 40058 | 1.78% |
| 2025-01-13 | 11.18 | 11.36 | 0.06 | 0.53% | 11.11 | 11.44 | 200798 | 22717 | 1.04% |
| 2025-01-10 | 11.50 | 11.30 | -0.29 | -2.50% | 11.29 | 11.70 | 265712 | 30545 | 1.37% |
| 2025-01-09 | 11.34 | 11.59 | 0.20 | 1.76% | 11.27 | 11.66 | 326681 | 37643 | 1.69% |
| 2025-01-08 | 11.51 | 11.39 | -0.18 | -1.56% | 11.11 | 11.54 | 325843 | 36957 | 1.68% |
| 2025-01-07 | 11.58 | 11.57 | 0.00 | 0.00% | 11.35 | 11.67 | 337221 | 38753 | 1.74% |
| 2025-01-06 | 11.58 | 11.57 | -0.05 | -0.43% | 11.44 | 11.75 | 254506 | 29509 | 1.32% |
| 2025-01-03 | 12.00 | 11.62 | -0.37 | -3.09% | 11.60 | 12.10 | 420548 | 49804 | 2.17% |
| 2025-01-02 | 12.66 | 11.99 | -0.70 | -5.52% | 11.85 | 12.76 | 482384 | 59319 | 2.49% |
| 2024-12-31 | 13.06 | 12.69 | -0.38 | -2.91% | 12.67 | 13.13 | 359541 | 46038 | 1.86% |
| 2024-12-30 | 12.95 | 13.07 | 0.10 | 0.77% | 12.73 | 13.17 | 258178 | 33640 | 1.33% |
| 2024-12-27 | 12.92 | 12.97 | 0.02 | 0.15% | 12.82 | 13.30 | 295772 | 38746 | 1.53% |
| 2024-12-26 | 12.96 | 12.95 | -0.13 | -0.99% | 12.92 | 13.19 | 204279 | 26672 | 1.06% |