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 | 14.02 | 13.99 | -0.19 | -1.34% | 13.97 | 14.26 | 79693 | 11230 | 1.05% |
| 2025-04-02 | 14.13 | 14.18 | 0.05 | 0.35% | 14.08 | 14.26 | 58704 | 8322 | 0.78% |
| 2025-04-01 | 14.14 | 14.13 | 0.00 | 0.00% | 14.08 | 14.43 | 100777 | 14336 | 1.33% |
| 2025-03-31 | 13.96 | 14.13 | 0.03 | 0.21% | 13.85 | 14.34 | 120212 | 16947 | 1.59% |
| 2025-03-28 | 14.20 | 14.10 | -0.09 | -0.63% | 14.09 | 14.30 | 75184 | 10661 | 0.96% |
| 2025-03-27 | 14.25 | 14.19 | -0.03 | -0.21% | 14.04 | 14.44 | 85279 | 12134 | 1.09% |
| 2025-03-26 | 14.23 | 14.22 | -0.02 | -0.14% | 14.19 | 14.44 | 83062 | 11862 | 1.06% |
| 2025-03-25 | 14.46 | 14.24 | -0.26 | -1.79% | 14.18 | 14.54 | 130966 | 18767 | 1.67% |
| 2025-03-24 | 14.94 | 14.50 | -0.31 | -2.09% | 14.07 | 14.95 | 207565 | 29850 | 2.65% |
| 2025-03-21 | 15.15 | 14.81 | -0.37 | -2.44% | 14.80 | 15.26 | 178380 | 26716 | 2.28% |
| 2025-03-20 | 15.35 | 15.18 | -0.22 | -1.43% | 15.16 | 15.53 | 159893 | 24475 | 2.04% |
| 2025-03-19 | 15.77 | 15.40 | -0.46 | -2.90% | 15.31 | 15.77 | 202293 | 31282 | 2.59% |
| 2025-03-18 | 15.65 | 15.86 | 0.21 | 1.34% | 15.59 | 16.40 | 283422 | 45452 | 3.62% |
| 2025-03-17 | 15.95 | 15.65 | 0.12 | 0.77% | 15.61 | 16.08 | 239135 | 37811 | 3.06% |
| 2025-03-14 | 15.48 | 15.53 | 0.06 | 0.39% | 15.12 | 15.63 | 201723 | 31119 | 2.58% |
| 2025-03-13 | 15.86 | 15.47 | -0.55 | -3.43% | 15.19 | 15.97 | 241967 | 37469 | 3.09% |
| 2025-03-12 | 15.82 | 16.02 | 0.27 | 1.71% | 15.82 | 16.50 | 313953 | 50920 | 4.02% |
| 2025-03-11 | 15.28 | 15.75 | 0.21 | 1.35% | 15.16 | 15.98 | 174492 | 27271 | 2.23% |
| 2025-03-10 | 15.99 | 15.54 | -0.56 | -3.48% | 15.46 | 16.02 | 243154 | 38103 | 3.11% |
| 2025-03-07 | 16.30 | 16.10 | -0.11 | -0.68% | 15.91 | 16.58 | 312384 | 50734 | 3.99% |
| 2025-03-06 | 15.89 | 16.21 | 0.41 | 2.59% | 15.81 | 16.40 | 337106 | 54547 | 4.31% |
| 2025-03-05 | 15.78 | 15.80 | 0.11 | 0.70% | 15.53 | 16.10 | 244236 | 38690 | 3.12% |
| 2025-03-04 | 14.91 | 15.69 | 0.60 | 3.98% | 14.88 | 15.90 | 266135 | 41452 | 3.40% |
| 2025-03-03 | 15.08 | 15.09 | 0.10 | 0.67% | 14.89 | 15.55 | 214823 | 32712 | 2.75% |
| 2025-02-28 | 15.87 | 14.99 | -1.06 | -6.60% | 14.90 | 15.97 | 300797 | 46066 | 3.85% |
| 2025-02-27 | 16.50 | 16.05 | -0.60 | -3.60% | 15.81 | 16.60 | 368125 | 59410 | 4.71% |
| 2025-02-26 | 16.33 | 16.65 | 0.29 | 1.77% | 15.96 | 16.96 | 501341 | 82148 | 6.41% |
| 2025-02-25 | 15.68 | 16.36 | 0.26 | 1.61% | 15.63 | 17.16 | 595195 | 97923 | 7.61% |
| 2025-02-24 | 16.69 | 16.10 | 0.19 | 1.19% | 15.90 | 16.83 | 529891 | 86277 | 6.78% |
| 2025-02-21 | 15.34 | 15.91 | 0.78 | 5.16% | 15.03 | 16.00 | 369932 | 57626 | 4.73% |
| 2025-02-20 | 15.29 | 15.13 | -0.17 | -1.11% | 14.98 | 15.38 | 238582 | 36128 | 3.05% |
| 2025-02-19 | 14.86 | 15.30 | 0.40 | 2.68% | 14.73 | 15.44 | 271512 | 41311 | 3.47% |
| 2025-02-18 | 15.75 | 14.90 | -0.95 | -5.99% | 14.85 | 15.98 | 387736 | 59341 | 4.96% |
| 2025-02-17 | 16.20 | 15.85 | -0.17 | -1.06% | 15.58 | 16.42 | 466734 | 74641 | 5.97% |
| 2025-02-14 | 15.50 | 16.02 | 0.78 | 5.12% | 15.33 | 16.27 | 547466 | 86897 | 7.00% |
| 2025-02-13 | 15.56 | 15.24 | -0.43 | -2.74% | 15.07 | 15.63 | 281456 | 43071 | 3.60% |
| 2025-02-12 | 15.11 | 15.67 | 0.49 | 3.23% | 15.09 | 15.75 | 385187 | 59812 | 4.93% |
| 2025-02-11 | 15.45 | 15.18 | -0.49 | -3.13% | 15.14 | 15.50 | 368557 | 56259 | 4.71% |
| 2025-02-10 | 15.08 | 15.67 | 0.74 | 4.96% | 15.00 | 15.68 | 477520 | 73704 | 6.11% |
| 2025-02-07 | 14.57 | 14.93 | 0.13 | 0.88% | 14.46 | 15.20 | 472625 | 69961 | 6.04% |
| 2025-02-06 | 14.58 | 14.80 | 0.85 | 6.09% | 14.20 | 14.95 | 412133 | 60404 | 5.27% |
| 2025-02-05 | 14.30 | 13.95 | 0.38 | 2.80% | 13.84 | 14.32 | 305618 | 42929 | 3.91% |
| 2025-01-27 | 13.96 | 13.57 | 0.09 | 0.67% | 13.51 | 14.09 | 341909 | 47000 | 4.37% |
| 2025-01-24 | 12.54 | 13.48 | 0.94 | 7.50% | 12.47 | 13.72 | 419370 | 55529 | 5.36% |
| 2025-01-23 | 12.73 | 12.54 | -0.01 | -0.08% | 12.49 | 13.08 | 176146 | 22545 | 2.25% |
| 2025-01-22 | 12.78 | 12.55 | -0.24 | -1.88% | 12.51 | 12.78 | 104525 | 13186 | 1.34% |
| 2025-01-21 | 12.76 | 12.79 | -0.40 | -3.03% | 12.62 | 13.03 | 231612 | 29566 | 2.96% |
| 2025-01-20 | 12.61 | 13.19 | 0.37 | 2.89% | 12.17 | 14.15 | 375706 | 48490 | 4.80% |
| 2025-01-17 | 12.80 | 12.82 | -0.08 | -0.62% | 12.67 | 12.95 | 115898 | 14849 | 1.48% |
| 2025-01-16 | 13.23 | 12.90 | -0.19 | -1.45% | 12.81 | 13.43 | 167264 | 21849 | 2.14% |
| 2025-01-15 | 13.16 | 13.09 | -0.09 | -0.68% | 12.98 | 13.28 | 118044 | 15490 | 1.51% |
| 2025-01-14 | 12.61 | 13.18 | 0.58 | 4.60% | 12.58 | 13.20 | 197908 | 25638 | 2.53% |
| 2025-01-13 | 12.36 | 12.60 | 0.14 | 1.12% | 12.11 | 12.60 | 72412 | 8987 | 0.93% |
| 2025-01-10 | 12.75 | 12.46 | -0.30 | -2.35% | 12.46 | 12.90 | 87184 | 11092 | 1.11% |
| 2025-01-09 | 12.64 | 12.76 | 0.02 | 0.16% | 12.58 | 12.86 | 87867 | 11240 | 1.12% |
| 2025-01-08 | 12.75 | 12.74 | 0.03 | 0.24% | 12.28 | 12.93 | 128873 | 16323 | 1.65% |
| 2025-01-07 | 12.56 | 12.71 | 0.25 | 2.01% | 12.55 | 12.78 | 103101 | 13079 | 1.32% |
| 2025-01-06 | 12.86 | 12.46 | -0.35 | -2.73% | 12.36 | 13.00 | 120095 | 15207 | 1.54% |
| 2025-01-03 | 13.34 | 12.81 | -0.47 | -3.54% | 12.76 | 13.43 | 134870 | 17586 | 1.72% |
| 2025-01-02 | 13.74 | 13.28 | -0.51 | -3.70% | 13.12 | 13.89 | 150310 | 20317 | 1.92% |
| 2024-12-31 | 14.79 | 13.79 | -1.24 | -8.25% | 13.75 | 14.88 | 304743 | 43152 | 3.90% |
| 2024-12-30 | 14.80 | 15.03 | 0.20 | 1.35% | 14.55 | 15.34 | 129909 | 19524 | 1.66% |
| 2024-12-27 | 15.01 | 14.83 | -0.20 | -1.33% | 14.81 | 15.28 | 122519 | 18442 | 1.57% |
| 2024-12-26 | 14.70 | 15.03 | 0.12 | 0.80% | 14.70 | 15.23 | 131009 | 19744 | 1.68% |