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 | 13.63 | 13.87 | 0.11 | 0.80% | 13.50 | 14.01 | 63243 | 8713 | 1.64% |
| 2025-04-02 | 13.77 | 13.76 | 0.01 | 0.07% | 13.59 | 14.25 | 74496 | 10432 | 1.93% |
| 2025-04-01 | 13.60 | 13.75 | 0.25 | 1.85% | 13.49 | 13.93 | 78000 | 10662 | 2.02% |
| 2025-03-31 | 13.89 | 13.50 | -0.32 | -2.32% | 13.17 | 13.90 | 118674 | 15924 | 3.08% |
| 2025-03-28 | 14.43 | 13.82 | -0.54 | -3.76% | 13.82 | 14.57 | 91330 | 12834 | 2.37% |
| 2025-03-27 | 14.76 | 14.36 | -0.32 | -2.18% | 14.33 | 14.83 | 68986 | 10082 | 1.79% |
| 2025-03-26 | 14.89 | 14.68 | -0.01 | -0.07% | 14.55 | 14.95 | 77179 | 11387 | 2.00% |
| 2025-03-25 | 15.38 | 14.69 | -0.56 | -3.67% | 14.66 | 15.38 | 100431 | 14979 | 2.61% |
| 2025-03-24 | 15.05 | 15.25 | 0.26 | 1.73% | 14.58 | 15.38 | 149557 | 22380 | 3.88% |
| 2025-03-21 | 15.55 | 14.99 | -0.61 | -3.91% | 14.86 | 15.68 | 131097 | 19927 | 3.40% |
| 2025-03-20 | 15.73 | 15.60 | -0.17 | -1.08% | 15.51 | 15.92 | 83036 | 13027 | 2.16% |
| 2025-03-19 | 15.90 | 15.77 | -0.29 | -1.81% | 15.60 | 16.05 | 98411 | 15541 | 2.55% |
| 2025-03-18 | 16.42 | 16.06 | -0.19 | -1.17% | 15.82 | 16.60 | 156296 | 25141 | 4.06% |
| 2025-03-17 | 16.43 | 16.25 | 0.70 | 4.50% | 15.80 | 17.00 | 291773 | 47558 | 7.57% |
| 2025-03-14 | 14.70 | 15.55 | 0.93 | 6.36% | 14.70 | 15.75 | 176893 | 27200 | 4.59% |
| 2025-03-13 | 15.72 | 14.62 | -1.12 | -7.12% | 14.51 | 15.77 | 171397 | 25737 | 4.45% |
| 2025-03-12 | 15.63 | 15.74 | 0.08 | 0.51% | 15.10 | 16.05 | 172917 | 26870 | 4.49% |
| 2025-03-11 | 15.69 | 15.66 | -0.26 | -1.63% | 15.40 | 15.96 | 122715 | 19177 | 3.19% |
| 2025-03-10 | 16.10 | 15.92 | -0.41 | -2.51% | 15.64 | 16.35 | 157702 | 25092 | 4.09% |
| 2025-03-07 | 16.00 | 16.33 | 0.08 | 0.49% | 15.85 | 16.88 | 218512 | 35780 | 5.67% |
| 2025-03-06 | 15.77 | 16.25 | 0.66 | 4.23% | 15.77 | 16.80 | 267917 | 43960 | 6.96% |
| 2025-03-05 | 15.25 | 15.59 | 0.49 | 3.25% | 14.93 | 15.64 | 116039 | 17751 | 3.01% |
| 2025-03-04 | 15.13 | 15.10 | -0.21 | -1.37% | 15.00 | 15.44 | 106035 | 16096 | 2.75% |
| 2025-03-03 | 14.99 | 15.31 | 0.46 | 3.10% | 14.63 | 15.39 | 148854 | 22469 | 3.86% |
| 2025-02-28 | 15.61 | 14.85 | -0.76 | -4.87% | 14.82 | 15.81 | 153467 | 23398 | 3.98% |
| 2025-02-27 | 15.86 | 15.61 | -0.25 | -1.58% | 15.24 | 15.99 | 153803 | 23921 | 3.99% |
| 2025-02-26 | 15.37 | 15.86 | 0.45 | 2.92% | 15.36 | 15.97 | 179454 | 28302 | 4.66% |
| 2025-02-25 | 15.26 | 15.41 | -0.23 | -1.47% | 15.20 | 15.59 | 137615 | 21152 | 3.57% |
| 2025-02-24 | 15.69 | 15.64 | -0.06 | -0.38% | 15.32 | 16.00 | 215734 | 33822 | 5.60% |
| 2025-02-21 | 14.79 | 15.70 | 0.94 | 6.37% | 14.51 | 15.73 | 254730 | 38752 | 6.61% |
| 2025-02-20 | 14.77 | 14.76 | 0.06 | 0.41% | 14.30 | 14.85 | 143693 | 20949 | 3.73% |
| 2025-02-19 | 14.45 | 14.70 | 0.33 | 2.30% | 14.37 | 14.96 | 162842 | 23969 | 4.23% |
| 2025-02-18 | 15.32 | 14.37 | -1.01 | -6.57% | 14.19 | 15.37 | 233108 | 34278 | 6.05% |
| 2025-02-17 | 15.10 | 15.38 | 0.12 | 0.79% | 15.10 | 15.53 | 136526 | 20930 | 3.54% |
| 2025-02-14 | 15.35 | 15.26 | -0.15 | -0.97% | 15.00 | 15.59 | 150015 | 22806 | 3.89% |
| 2025-02-13 | 15.00 | 15.41 | 0.51 | 3.42% | 14.90 | 15.57 | 253091 | 38832 | 6.57% |
| 2025-02-12 | 14.93 | 14.90 | -0.28 | -1.84% | 14.69 | 15.20 | 196771 | 29341 | 5.11% |
| 2025-02-11 | 14.30 | 15.18 | 0.77 | 5.34% | 14.29 | 15.48 | 267941 | 39958 | 6.96% |
| 2025-02-10 | 14.20 | 14.41 | 0.15 | 1.05% | 14.20 | 14.63 | 146992 | 21221 | 3.82% |
| 2025-02-07 | 13.90 | 14.26 | 0.29 | 2.08% | 13.81 | 14.45 | 152095 | 21638 | 3.95% |
| 2025-02-06 | 13.73 | 13.97 | -0.09 | -0.64% | 13.46 | 14.18 | 173194 | 24062 | 4.50% |
| 2025-02-05 | 13.45 | 14.06 | 0.61 | 4.54% | 13.01 | 14.42 | 209215 | 28679 | 5.43% |
| 2025-01-27 | 13.35 | 13.45 | 0.39 | 2.99% | 12.83 | 13.59 | 141197 | 18739 | 3.67% |
| 2025-01-24 | 12.44 | 13.06 | 0.68 | 5.49% | 12.40 | 13.35 | 215549 | 28045 | 5.60% |
| 2025-01-23 | 12.81 | 12.38 | -0.23 | -1.82% | 12.34 | 13.05 | 115542 | 14733 | 3.00% |
| 2025-01-22 | 12.80 | 12.61 | -0.19 | -1.48% | 12.49 | 13.06 | 112414 | 14293 | 2.92% |
| 2025-01-21 | 12.86 | 12.80 | 0.16 | 1.27% | 12.68 | 13.40 | 140700 | 18216 | 3.65% |
| 2025-01-20 | 12.44 | 12.64 | 0.29 | 2.35% | 12.44 | 12.91 | 102191 | 13001 | 2.65% |
| 2025-01-17 | 12.43 | 12.35 | -0.20 | -1.59% | 12.30 | 12.54 | 66722 | 8268 | 1.73% |
| 2025-01-16 | 12.50 | 12.55 | 0.04 | 0.32% | 12.37 | 12.86 | 98678 | 12431 | 2.56% |
| 2025-01-15 | 12.60 | 12.51 | -0.17 | -1.34% | 12.33 | 12.74 | 80014 | 10002 | 2.08% |
| 2025-01-14 | 12.11 | 12.68 | 0.65 | 5.40% | 12.08 | 12.73 | 112338 | 13974 | 2.92% |
| 2025-01-13 | 11.97 | 12.03 | -0.16 | -1.31% | 11.67 | 12.12 | 78869 | 9378 | 2.05% |
| 2025-01-10 | 12.78 | 12.19 | -0.68 | -5.28% | 12.11 | 12.90 | 103400 | 12906 | 2.68% |
| 2025-01-09 | 13.00 | 12.87 | -0.19 | -1.45% | 12.82 | 13.16 | 84438 | 10972 | 2.19% |
| 2025-01-08 | 12.70 | 13.06 | 0.29 | 2.27% | 12.52 | 13.10 | 133761 | 17221 | 3.47% |
| 2025-01-07 | 12.69 | 12.77 | 0.17 | 1.35% | 12.40 | 12.79 | 80123 | 10077 | 2.08% |
| 2025-01-06 | 12.91 | 12.60 | -0.29 | -2.25% | 12.20 | 13.00 | 112625 | 14110 | 2.92% |
| 2025-01-03 | 13.36 | 12.89 | -0.47 | -3.52% | 12.74 | 13.69 | 142084 | 18637 | 3.69% |
| 2025-01-02 | 13.26 | 13.36 | 0.08 | 0.60% | 12.97 | 13.56 | 118856 | 15865 | 3.09% |
| 2024-12-31 | 13.22 | 13.28 | -0.02 | -0.15% | 12.94 | 13.74 | 150167 | 20092 | 3.90% |
| 2024-12-30 | 12.81 | 13.30 | 0.20 | 1.53% | 12.72 | 13.31 | 129574 | 16954 | 3.36% |
| 2024-12-27 | 13.56 | 13.10 | -0.44 | -3.25% | 12.88 | 13.85 | 228305 | 30294 | 5.93% |
| 2024-12-26 | 13.54 | 13.54 | -0.02 | -0.15% | 13.36 | 14.13 | 160301 | 21989 | 4.16% |