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 | 14.43 | 14.20 | -0.37 | -2.54% | 14.09 | 14.67 | 76459 | 10953 | 2.99% |
| 2025-04-02 | 14.58 | 14.57 | 0.02 | 0.14% | 14.52 | 14.75 | 45442 | 6651 | 1.78% |
| 2025-04-01 | 14.75 | 14.55 | -0.07 | -0.48% | 14.52 | 14.88 | 74058 | 10878 | 2.90% |
| 2025-03-31 | 14.54 | 14.62 | -0.10 | -0.68% | 14.10 | 14.64 | 117622 | 16922 | 4.60% |
| 2025-03-28 | 14.96 | 14.72 | -0.34 | -2.26% | 14.70 | 15.12 | 63746 | 9476 | 2.49% |
| 2025-03-27 | 15.00 | 15.06 | -0.12 | -0.79% | 14.83 | 15.24 | 66496 | 10013 | 2.60% |
| 2025-03-26 | 14.80 | 15.18 | 0.28 | 1.88% | 14.80 | 15.28 | 78671 | 11908 | 3.08% |
| 2025-03-25 | 15.07 | 14.90 | -0.02 | -0.13% | 14.81 | 15.32 | 100594 | 15128 | 3.94% |
| 2025-03-24 | 15.53 | 14.92 | -0.60 | -3.87% | 14.50 | 15.75 | 150677 | 22611 | 5.90% |
| 2025-03-21 | 16.10 | 15.52 | -0.62 | -3.84% | 15.46 | 16.14 | 180754 | 28354 | 7.07% |
| 2025-03-20 | 16.84 | 16.14 | -0.97 | -5.67% | 16.00 | 16.95 | 245625 | 40121 | 9.61% |
| 2025-03-19 | 17.09 | 17.11 | 0.13 | 0.77% | 16.67 | 17.47 | 254334 | 43484 | 9.95% |
| 2025-03-18 | 16.72 | 16.98 | 0.50 | 3.03% | 16.50 | 16.99 | 261232 | 43855 | 10.22% |
| 2025-03-17 | 16.55 | 16.48 | -0.15 | -0.90% | 16.28 | 16.68 | 193208 | 31783 | 7.56% |
| 2025-03-14 | 16.61 | 16.63 | 0.20 | 1.22% | 16.00 | 16.69 | 228574 | 37346 | 8.95% |
| 2025-03-13 | 17.00 | 16.43 | -0.65 | -3.81% | 16.18 | 17.22 | 272136 | 45139 | 10.65% |
| 2025-03-12 | 16.95 | 17.08 | 0.11 | 0.65% | 16.70 | 17.46 | 287341 | 49398 | 11.25% |
| 2025-03-11 | 17.11 | 16.97 | -0.73 | -4.12% | 16.40 | 17.33 | 358153 | 60384 | 14.04% |
| 2025-03-10 | 17.70 | 17.70 | 0.09 | 0.51% | 17.16 | 18.30 | 380666 | 66939 | 14.93% |
| 2025-03-07 | 18.57 | 17.61 | -1.36 | -7.17% | 17.01 | 18.97 | 669037 | 119292 | 26.23% |
| 2025-03-06 | 19.70 | 18.97 | -0.06 | -0.32% | 18.71 | 20.00 | 717783 | 138198 | 28.14% |
| 2025-03-05 | 17.80 | 19.03 | 0.74 | 4.05% | 17.40 | 19.30 | 746243 | 138294 | 29.26% |
| 2025-03-04 | 17.08 | 18.29 | 0.11 | 0.61% | 17.08 | 19.58 | 797991 | 146638 | 31.29% |
| 2025-03-03 | 16.67 | 18.18 | 2.40 | 15.21% | 16.29 | 18.94 | 780209 | 138489 | 30.59% |
| 2025-02-28 | 16.19 | 15.78 | 0.19 | 1.22% | 15.63 | 16.80 | 490260 | 79578 | 19.22% |
| 2025-02-27 | 14.96 | 15.59 | 0.49 | 3.25% | 14.91 | 15.90 | 276392 | 43022 | 10.84% |
| 2025-02-26 | 14.20 | 15.10 | 0.98 | 6.94% | 14.07 | 15.60 | 268138 | 40048 | 10.51% |
| 2025-02-25 | 14.31 | 14.12 | -0.29 | -2.01% | 13.99 | 14.44 | 104524 | 14834 | 4.10% |
| 2025-02-24 | 14.30 | 14.41 | 0.44 | 3.15% | 14.20 | 15.04 | 199349 | 29109 | 7.82% |
| 2025-02-21 | 14.05 | 13.97 | -0.07 | -0.50% | 13.89 | 14.12 | 94299 | 13173 | 3.70% |
| 2025-02-20 | 13.85 | 14.04 | 0.14 | 1.01% | 13.74 | 14.12 | 100563 | 14030 | 3.94% |
| 2025-02-19 | 13.50 | 13.90 | 0.40 | 2.96% | 13.42 | 13.93 | 62621 | 8610 | 2.46% |
| 2025-02-18 | 14.10 | 13.50 | -0.66 | -4.66% | 13.39 | 14.22 | 92185 | 12701 | 3.61% |
| 2025-02-17 | 13.93 | 14.16 | 0.38 | 2.76% | 13.83 | 14.56 | 109867 | 15532 | 4.31% |
| 2025-02-14 | 13.86 | 13.78 | -0.13 | -0.93% | 13.66 | 13.99 | 74977 | 10370 | 2.94% |
| 2025-02-13 | 14.32 | 13.91 | -0.53 | -3.67% | 13.90 | 14.39 | 91997 | 12906 | 3.61% |
| 2025-02-12 | 13.82 | 14.44 | 0.62 | 4.49% | 13.75 | 14.60 | 126305 | 17974 | 4.95% |
| 2025-02-11 | 14.10 | 13.82 | -0.18 | -1.29% | 13.71 | 14.10 | 73869 | 10211 | 2.90% |
| 2025-02-10 | 14.03 | 14.00 | 0.01 | 0.07% | 13.92 | 14.16 | 78719 | 11030 | 3.09% |
| 2025-02-07 | 14.01 | 13.99 | -0.02 | -0.14% | 13.78 | 14.24 | 88033 | 12314 | 3.45% |
| 2025-02-06 | 13.58 | 14.01 | 0.29 | 2.11% | 13.53 | 14.08 | 88012 | 12165 | 3.45% |
| 2025-02-05 | 13.70 | 13.72 | 0.22 | 1.63% | 13.51 | 13.81 | 57548 | 7874 | 2.26% |
| 2025-01-27 | 13.54 | 13.50 | 0.08 | 0.60% | 13.43 | 14.00 | 80235 | 10969 | 3.15% |
| 2025-01-24 | 13.33 | 13.42 | 0.09 | 0.68% | 13.13 | 13.47 | 61175 | 8145 | 2.40% |
| 2025-01-23 | 13.40 | 13.33 | 0.09 | 0.68% | 13.29 | 13.66 | 62783 | 8458 | 2.46% |
| 2025-01-22 | 13.55 | 13.24 | -0.21 | -1.56% | 13.02 | 13.75 | 72662 | 9675 | 2.85% |
| 2025-01-21 | 13.60 | 13.45 | -0.12 | -0.88% | 13.34 | 13.68 | 55707 | 7501 | 2.18% |
| 2025-01-20 | 13.62 | 13.57 | 0.05 | 0.37% | 13.35 | 13.84 | 53070 | 7167 | 2.08% |
| 2025-01-17 | 13.85 | 13.52 | -0.36 | -2.59% | 13.36 | 13.88 | 96296 | 13032 | 3.78% |
| 2025-01-16 | 13.39 | 13.88 | 0.66 | 4.99% | 13.24 | 13.96 | 142647 | 19507 | 5.59% |
| 2025-01-15 | 13.18 | 13.22 | 0.04 | 0.30% | 12.93 | 13.30 | 84497 | 11121 | 3.31% |
| 2025-01-14 | 12.50 | 13.18 | 0.65 | 5.19% | 12.50 | 13.20 | 86308 | 11211 | 3.38% |
| 2025-01-13 | 12.38 | 12.53 | -0.07 | -0.56% | 11.88 | 12.58 | 77619 | 9529 | 3.04% |
| 2025-01-10 | 12.98 | 12.60 | -0.31 | -2.40% | 12.54 | 13.44 | 90080 | 11732 | 3.53% |
| 2025-01-09 | 12.88 | 12.91 | 0.02 | 0.16% | 12.81 | 13.19 | 54840 | 7113 | 2.15% |
| 2025-01-08 | 13.09 | 12.89 | -0.17 | -1.30% | 12.56 | 13.40 | 73931 | 9597 | 2.90% |
| 2025-01-07 | 12.77 | 13.06 | 0.31 | 2.43% | 12.67 | 13.11 | 69423 | 8974 | 2.72% |
| 2025-01-06 | 13.26 | 12.75 | -0.48 | -3.63% | 12.53 | 13.38 | 77244 | 9918 | 3.03% |
| 2025-01-03 | 13.72 | 13.23 | -0.58 | -4.20% | 13.16 | 14.00 | 112735 | 15237 | 4.42% |
| 2025-01-02 | 14.74 | 13.81 | -0.89 | -6.05% | 13.59 | 14.78 | 109506 | 15491 | 4.30% |
| 2024-12-31 | 15.00 | 14.70 | -0.18 | -1.21% | 14.70 | 15.40 | 110138 | 16557 | 4.32% |
| 2024-12-30 | 14.83 | 14.88 | -0.01 | -0.07% | 14.29 | 15.33 | 116666 | 17285 | 4.58% |
| 2024-12-27 | 14.60 | 14.89 | 0.23 | 1.57% | 14.60 | 15.18 | 108143 | 16210 | 4.25% |
| 2024-12-26 | 13.91 | 14.66 | 0.85 | 6.15% | 13.68 | 14.67 | 97299 | 13937 | 3.82% |
| 2024-12-25 | 14.00 | 13.81 | -0.27 | -1.92% | 13.50 | 14.13 | 77855 | 10732 | 3.06% |