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 | 13.16 | 13.13 | -0.16 | -1.20% | 13.05 | 13.40 | 89052 | 11761 | 1.62% |
| 2025-04-02 | 13.05 | 13.29 | 0.15 | 1.14% | 13.05 | 13.40 | 99995 | 13294 | 1.82% |
| 2025-04-01 | 13.43 | 13.14 | -0.19 | -1.43% | 13.13 | 13.53 | 124098 | 16459 | 2.26% |
| 2025-03-31 | 13.21 | 13.33 | 0.01 | 0.08% | 12.91 | 13.40 | 129691 | 17065 | 2.36% |
| 2025-03-28 | 13.35 | 13.32 | -0.04 | -0.30% | 13.23 | 13.52 | 98372 | 13164 | 1.79% |
| 2025-03-27 | 13.35 | 13.36 | -0.05 | -0.37% | 13.15 | 13.62 | 121536 | 16278 | 2.22% |
| 2025-03-26 | 13.39 | 13.41 | 0.08 | 0.60% | 13.34 | 13.54 | 89999 | 12097 | 1.64% |
| 2025-03-25 | 13.62 | 13.33 | -0.28 | -2.06% | 13.25 | 13.66 | 125593 | 16866 | 2.29% |
| 2025-03-24 | 13.82 | 13.61 | -0.27 | -1.95% | 13.26 | 13.94 | 154307 | 20981 | 2.81% |
| 2025-03-21 | 14.18 | 13.88 | -0.43 | -3.00% | 13.82 | 14.25 | 186394 | 26085 | 3.40% |
| 2025-03-20 | 14.48 | 14.31 | -0.17 | -1.17% | 14.29 | 14.54 | 132849 | 19146 | 2.42% |
| 2025-03-19 | 14.65 | 14.48 | -0.25 | -1.70% | 14.40 | 14.66 | 160526 | 23289 | 2.93% |
| 2025-03-18 | 14.87 | 14.73 | 0.01 | 0.07% | 14.67 | 14.98 | 155097 | 22974 | 2.83% |
| 2025-03-17 | 14.85 | 14.72 | -0.08 | -0.54% | 14.56 | 14.98 | 166133 | 24502 | 3.03% |
| 2025-03-14 | 14.39 | 14.80 | 0.34 | 2.35% | 14.30 | 14.81 | 223448 | 32633 | 4.07% |
| 2025-03-13 | 14.86 | 14.46 | -0.46 | -3.08% | 14.26 | 15.13 | 240277 | 34883 | 4.38% |
| 2025-03-12 | 14.94 | 14.92 | 0.19 | 1.29% | 14.80 | 15.22 | 271581 | 40727 | 4.95% |
| 2025-03-11 | 14.50 | 14.73 | -0.05 | -0.34% | 14.41 | 14.80 | 158348 | 23169 | 2.89% |
| 2025-03-10 | 15.13 | 14.78 | -0.35 | -2.31% | 14.62 | 15.16 | 231278 | 34213 | 4.22% |
| 2025-03-07 | 15.40 | 15.13 | -0.22 | -1.43% | 14.98 | 15.60 | 371273 | 56829 | 6.77% |
| 2025-03-06 | 14.76 | 15.35 | 0.82 | 5.64% | 14.70 | 15.66 | 501195 | 76261 | 9.14% |
| 2025-03-05 | 14.40 | 14.53 | 0.12 | 0.83% | 14.21 | 14.65 | 202921 | 29281 | 3.70% |
| 2025-03-04 | 14.09 | 14.41 | 0.13 | 0.91% | 14.01 | 14.48 | 172195 | 24707 | 3.14% |
| 2025-03-03 | 14.19 | 14.28 | 0.26 | 1.85% | 13.99 | 14.55 | 264855 | 37972 | 4.83% |
| 2025-02-28 | 15.00 | 14.02 | -1.07 | -7.09% | 13.96 | 15.07 | 363635 | 52283 | 6.63% |
| 2025-02-27 | 15.36 | 15.09 | -0.36 | -2.33% | 14.78 | 15.54 | 346319 | 52282 | 6.31% |
| 2025-02-26 | 15.29 | 15.45 | 0.17 | 1.11% | 15.10 | 15.58 | 343326 | 52667 | 6.26% |
| 2025-02-25 | 15.30 | 15.28 | -0.50 | -3.17% | 15.03 | 15.59 | 453914 | 69383 | 8.27% |
| 2025-02-24 | 16.01 | 15.78 | -0.17 | -1.07% | 15.65 | 16.22 | 563399 | 89358 | 10.27% |
| 2025-02-21 | 15.51 | 15.95 | 0.99 | 6.62% | 15.50 | 16.06 | 803064 | 126942 | 14.64% |
| 2025-02-20 | 15.21 | 14.96 | -0.22 | -1.45% | 14.79 | 15.29 | 481844 | 72452 | 8.78% |
| 2025-02-19 | 15.06 | 15.18 | 0.14 | 0.93% | 14.90 | 15.28 | 546578 | 82632 | 9.96% |
| 2025-02-18 | 15.76 | 15.04 | -0.99 | -6.18% | 14.98 | 15.95 | 793938 | 122546 | 14.47% |
| 2025-02-17 | 16.91 | 16.03 | -0.39 | -2.38% | 15.72 | 17.00 | 1197327 | 194033 | 21.82% |
| 2025-02-14 | 17.00 | 16.42 | -0.52 | -3.07% | 15.55 | 17.00 | 1481699 | 241429 | 27.01% |
| 2025-02-13 | 15.15 | 16.94 | 1.54 | 10.00% | 14.84 | 16.94 | 1590984 | 253727 | 29.00% |
| 2025-02-12 | 14.25 | 15.40 | 1.40 | 10.00% | 14.04 | 15.40 | 1049657 | 157704 | 19.13% |
| 2025-02-11 | 13.95 | 14.00 | -0.09 | -0.64% | 13.76 | 14.28 | 338754 | 47349 | 6.17% |
| 2025-02-10 | 13.88 | 14.09 | 0.37 | 2.70% | 13.72 | 14.11 | 450288 | 62971 | 8.21% |
| 2025-02-07 | 13.75 | 13.72 | 0.04 | 0.29% | 13.49 | 13.98 | 462534 | 63568 | 8.43% |
| 2025-02-06 | 13.36 | 13.68 | 0.24 | 1.79% | 13.26 | 13.81 | 443050 | 60028 | 8.08% |
| 2025-02-05 | 13.20 | 13.44 | 0.64 | 5.00% | 13.03 | 13.92 | 601912 | 81066 | 10.97% |
| 2025-01-27 | 13.24 | 12.80 | -0.10 | -0.78% | 12.74 | 13.35 | 331421 | 42963 | 6.04% |
| 2025-01-24 | 11.96 | 12.90 | 0.98 | 8.22% | 11.90 | 13.00 | 449406 | 56483 | 8.19% |
| 2025-01-23 | 12.17 | 11.92 | -0.12 | -1.00% | 11.92 | 12.43 | 237703 | 28929 | 4.33% |
| 2025-01-22 | 12.02 | 12.04 | -0.09 | -0.74% | 11.93 | 12.20 | 130607 | 15759 | 2.38% |
| 2025-01-21 | 12.20 | 12.13 | -0.04 | -0.33% | 11.93 | 12.30 | 164682 | 19887 | 3.00% |
| 2025-01-20 | 12.58 | 12.17 | -0.05 | -0.41% | 12.12 | 12.66 | 241115 | 29698 | 4.39% |
| 2025-01-17 | 12.36 | 12.22 | -0.16 | -1.29% | 12.04 | 12.61 | 306262 | 37806 | 5.58% |
| 2025-01-16 | 12.80 | 12.38 | 0.10 | 0.81% | 12.32 | 13.09 | 476730 | 60496 | 8.69% |
| 2025-01-15 | 11.77 | 12.28 | 0.63 | 5.41% | 11.68 | 12.56 | 459908 | 56042 | 8.38% |
| 2025-01-14 | 10.95 | 11.65 | 0.86 | 7.97% | 10.95 | 11.68 | 270866 | 30936 | 4.94% |
| 2025-01-13 | 10.58 | 10.79 | 0.14 | 1.31% | 10.30 | 10.88 | 134337 | 14340 | 2.45% |
| 2025-01-10 | 10.94 | 10.65 | -0.37 | -3.36% | 10.64 | 11.14 | 140546 | 15312 | 2.56% |
| 2025-01-09 | 10.89 | 11.02 | 0.04 | 0.36% | 10.85 | 11.17 | 133608 | 14785 | 2.44% |
| 2025-01-08 | 11.03 | 10.98 | -0.05 | -0.45% | 10.56 | 11.13 | 151792 | 16510 | 2.77% |
| 2025-01-07 | 10.83 | 11.03 | 0.24 | 2.22% | 10.80 | 11.07 | 132083 | 14428 | 2.41% |
| 2025-01-06 | 10.82 | 10.79 | -0.06 | -0.55% | 10.60 | 10.96 | 158753 | 17175 | 2.89% |
| 2025-01-03 | 11.61 | 10.85 | -0.69 | -5.98% | 10.80 | 11.71 | 248664 | 27664 | 4.53% |
| 2025-01-02 | 12.12 | 11.54 | -0.58 | -4.79% | 11.43 | 12.19 | 256486 | 30308 | 4.67% |
| 2024-12-31 | 12.90 | 12.12 | -0.78 | -6.05% | 12.07 | 13.06 | 309026 | 38539 | 5.63% |
| 2024-12-30 | 12.94 | 12.90 | -0.04 | -0.31% | 12.61 | 13.13 | 180029 | 23274 | 3.28% |
| 2024-12-27 | 12.80 | 12.94 | 0.11 | 0.86% | 12.72 | 13.29 | 243561 | 31890 | 4.44% |
| 2024-12-26 | 12.60 | 12.83 | 0.30 | 2.39% | 12.59 | 13.32 | 241660 | 31232 | 4.40% |
| 2024-12-25 | 13.00 | 12.53 | -0.61 | -4.64% | 12.40 | 13.06 | 308350 | 38807 | 5.62% |