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 | 14.64 | 14.60 | -0.19 | -1.28% | 14.40 | 14.86 | 116630 | 17070 | 3.72% |
| 2025-04-02 | 14.11 | 14.79 | 0.69 | 4.89% | 14.07 | 15.25 | 267018 | 39771 | 8.51% |
| 2025-04-01 | 14.18 | 14.10 | -0.03 | -0.21% | 14.07 | 14.28 | 71157 | 10096 | 2.27% |
| 2025-03-31 | 14.10 | 14.13 | -0.02 | -0.14% | 13.69 | 14.20 | 90259 | 12594 | 2.88% |
| 2025-03-28 | 14.36 | 14.15 | -0.23 | -1.60% | 14.08 | 14.44 | 88143 | 12535 | 2.81% |
| 2025-03-27 | 14.84 | 14.38 | -0.52 | -3.49% | 14.36 | 14.90 | 141442 | 20562 | 4.51% |
| 2025-03-26 | 14.72 | 14.90 | 0.19 | 1.29% | 14.69 | 15.08 | 101322 | 15139 | 3.23% |
| 2025-03-25 | 15.18 | 14.71 | -0.45 | -2.97% | 14.63 | 15.38 | 153502 | 22956 | 4.89% |
| 2025-03-24 | 15.74 | 15.16 | -0.58 | -3.68% | 14.77 | 15.98 | 263611 | 40330 | 8.40% |
| 2025-03-21 | 15.42 | 15.74 | 0.09 | 0.58% | 15.23 | 16.24 | 333336 | 52708 | 10.62% |
| 2025-03-20 | 15.65 | 15.65 | -0.43 | -2.67% | 15.36 | 15.94 | 335092 | 52519 | 10.68% |
| 2025-03-19 | 15.99 | 16.08 | 0.24 | 1.52% | 15.90 | 17.42 | 584263 | 96279 | 18.62% |
| 2025-03-18 | 16.03 | 15.84 | -0.16 | -1.00% | 15.73 | 16.05 | 125141 | 19853 | 3.99% |
| 2025-03-17 | 15.78 | 16.00 | 0.23 | 1.46% | 15.69 | 16.16 | 203423 | 32557 | 6.48% |
| 2025-03-14 | 15.60 | 15.77 | 0.12 | 0.77% | 15.35 | 15.86 | 148916 | 23316 | 4.75% |
| 2025-03-13 | 15.87 | 15.65 | 0.02 | 0.13% | 15.35 | 16.08 | 189282 | 29755 | 6.03% |
| 2025-03-12 | 15.55 | 15.63 | 0.14 | 0.90% | 15.49 | 15.90 | 138400 | 21688 | 4.41% |
| 2025-03-11 | 15.18 | 15.49 | 0.01 | 0.06% | 15.15 | 15.53 | 96332 | 14785 | 3.07% |
| 2025-03-10 | 15.50 | 15.48 | -0.12 | -0.77% | 15.36 | 15.68 | 119321 | 18488 | 3.80% |
| 2025-03-07 | 15.88 | 15.60 | -0.22 | -1.39% | 15.48 | 15.96 | 172002 | 27063 | 5.48% |
| 2025-03-06 | 15.67 | 15.82 | 0.16 | 1.02% | 15.60 | 16.00 | 284674 | 45116 | 9.07% |
| 2025-03-05 | 15.09 | 15.66 | 0.86 | 5.81% | 15.09 | 15.77 | 289349 | 44692 | 9.22% |
| 2025-03-04 | 14.60 | 14.80 | 0.08 | 0.54% | 14.55 | 14.87 | 89674 | 13247 | 2.86% |
| 2025-03-03 | 15.07 | 14.72 | -0.25 | -1.67% | 14.62 | 15.20 | 116206 | 17313 | 3.70% |
| 2025-02-28 | 15.63 | 14.97 | -0.80 | -5.07% | 14.91 | 15.68 | 143623 | 21909 | 4.58% |
| 2025-02-27 | 16.11 | 15.77 | -0.05 | -0.32% | 15.53 | 16.11 | 193732 | 30648 | 6.17% |
| 2025-02-26 | 15.99 | 15.82 | -0.06 | -0.38% | 15.70 | 16.05 | 205665 | 32500 | 6.55% |
| 2025-02-25 | 15.25 | 15.88 | 0.37 | 2.39% | 15.21 | 16.25 | 325720 | 51859 | 10.38% |
| 2025-02-24 | 15.54 | 15.51 | 0.03 | 0.19% | 15.21 | 15.80 | 157537 | 24382 | 5.02% |
| 2025-02-21 | 15.34 | 15.48 | 0.16 | 1.04% | 15.10 | 15.52 | 200610 | 30776 | 6.39% |
| 2025-02-20 | 14.80 | 15.32 | 0.55 | 3.72% | 14.67 | 15.82 | 273110 | 41882 | 8.70% |
| 2025-02-19 | 14.44 | 14.77 | 0.45 | 3.14% | 14.37 | 14.77 | 101172 | 14791 | 3.22% |
| 2025-02-18 | 14.96 | 14.32 | -0.71 | -4.72% | 14.32 | 15.08 | 124739 | 18323 | 3.98% |
| 2025-02-17 | 15.06 | 15.03 | 0.00 | 0.00% | 14.90 | 15.20 | 109264 | 16464 | 3.48% |
| 2025-02-14 | 14.89 | 15.03 | 0.03 | 0.20% | 14.81 | 15.13 | 91778 | 13728 | 2.92% |
| 2025-02-13 | 15.36 | 15.00 | -0.36 | -2.34% | 14.95 | 15.36 | 105313 | 15898 | 3.36% |
| 2025-02-12 | 15.11 | 15.36 | 0.25 | 1.65% | 15.05 | 15.37 | 149069 | 22680 | 4.75% |
| 2025-02-11 | 15.24 | 15.11 | -0.11 | -0.72% | 15.01 | 15.32 | 126796 | 19209 | 4.04% |
| 2025-02-10 | 15.09 | 15.22 | 0.12 | 0.79% | 14.97 | 15.26 | 146709 | 22193 | 4.68% |
| 2025-02-07 | 15.14 | 15.10 | -0.17 | -1.11% | 14.83 | 15.29 | 242746 | 36689 | 7.74% |
| 2025-02-06 | 14.58 | 15.27 | 0.69 | 4.73% | 14.45 | 15.28 | 182128 | 27307 | 5.80% |
| 2025-02-05 | 14.19 | 14.58 | 0.27 | 1.89% | 14.01 | 14.94 | 114619 | 16599 | 3.65% |
| 2025-01-27 | 14.81 | 14.31 | -0.49 | -3.31% | 14.28 | 14.81 | 103924 | 15036 | 3.31% |
| 2025-01-24 | 14.28 | 14.80 | 0.40 | 2.78% | 14.20 | 14.80 | 136120 | 19961 | 4.34% |
| 2025-01-23 | 14.70 | 14.40 | -0.20 | -1.37% | 14.40 | 15.05 | 137873 | 20310 | 4.39% |
| 2025-01-22 | 14.38 | 14.60 | 0.12 | 0.83% | 14.38 | 15.10 | 182174 | 26928 | 5.81% |
| 2025-01-21 | 14.63 | 14.48 | -0.18 | -1.23% | 14.18 | 14.70 | 138418 | 19933 | 4.41% |
| 2025-01-20 | 14.35 | 14.66 | 0.38 | 2.66% | 14.27 | 14.87 | 171495 | 25014 | 5.47% |
| 2025-01-17 | 14.01 | 14.28 | 0.27 | 1.93% | 13.90 | 14.64 | 171468 | 24554 | 5.46% |
| 2025-01-16 | 14.01 | 14.01 | 0.06 | 0.43% | 13.75 | 14.20 | 103654 | 14480 | 3.30% |
| 2025-01-15 | 14.05 | 13.95 | -0.19 | -1.34% | 13.89 | 14.26 | 110413 | 15530 | 3.52% |
| 2025-01-14 | 13.63 | 14.14 | 0.55 | 4.05% | 13.47 | 14.18 | 178360 | 24746 | 5.68% |
| 2025-01-13 | 13.46 | 13.59 | -0.28 | -2.02% | 13.23 | 13.78 | 70394 | 9521 | 2.24% |
| 2025-01-10 | 14.13 | 13.87 | -0.40 | -2.80% | 13.67 | 14.26 | 121832 | 16984 | 3.88% |
| 2025-01-09 | 13.65 | 14.27 | 0.45 | 3.26% | 13.62 | 14.28 | 159533 | 22422 | 5.08% |
| 2025-01-08 | 13.71 | 13.82 | 0.08 | 0.58% | 13.05 | 13.96 | 148131 | 20070 | 4.72% |
| 2025-01-07 | 13.50 | 13.74 | 0.37 | 2.77% | 13.28 | 13.76 | 114689 | 15497 | 3.65% |
| 2025-01-06 | 13.40 | 13.37 | 0.20 | 1.52% | 13.15 | 13.89 | 126131 | 16952 | 4.02% |
| 2025-01-03 | 14.19 | 13.17 | -1.09 | -7.64% | 13.15 | 14.36 | 153388 | 20849 | 4.89% |
| 2025-01-02 | 14.72 | 14.26 | -0.62 | -4.17% | 14.01 | 14.99 | 149714 | 21610 | 4.77% |
| 2024-12-31 | 15.72 | 14.88 | -0.84 | -5.34% | 14.71 | 15.80 | 175807 | 26623 | 5.60% |
| 2024-12-30 | 15.80 | 15.72 | -0.37 | -2.30% | 15.47 | 16.01 | 200642 | 31557 | 6.39% |
| 2024-12-27 | 15.42 | 16.09 | 0.69 | 4.48% | 15.27 | 16.11 | 360869 | 56891 | 11.50% |
| 2024-12-26 | 14.87 | 15.40 | 0.47 | 3.15% | 14.80 | 15.45 | 228118 | 34851 | 7.27% |