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 | 12.80 | 12.91 | -0.07 | -0.54% | 12.80 | 13.22 | 200765 | 26090 | 2.84% |
| 2025-04-02 | 12.75 | 12.98 | 0.19 | 1.49% | 12.69 | 13.16 | 260689 | 33898 | 3.68% |
| 2025-04-01 | 13.59 | 12.79 | -0.98 | -7.12% | 12.68 | 13.62 | 517854 | 67157 | 7.31% |
| 2025-03-31 | 13.75 | 13.77 | -0.16 | -1.15% | 13.39 | 13.90 | 205886 | 28070 | 2.91% |
| 2025-03-28 | 14.07 | 13.93 | -0.14 | -1.00% | 13.91 | 14.19 | 141331 | 19830 | 2.00% |
| 2025-03-27 | 14.14 | 14.07 | -0.03 | -0.21% | 13.87 | 14.35 | 195649 | 27585 | 2.76% |
| 2025-03-26 | 14.15 | 14.10 | -0.01 | -0.07% | 14.10 | 14.35 | 170892 | 24294 | 2.41% |
| 2025-03-25 | 14.37 | 14.11 | -0.29 | -2.01% | 13.99 | 14.41 | 207637 | 29405 | 2.93% |
| 2025-03-24 | 14.80 | 14.40 | -0.39 | -2.64% | 13.80 | 14.88 | 357269 | 50999 | 5.05% |
| 2025-03-21 | 15.03 | 14.79 | -0.47 | -3.08% | 14.76 | 15.20 | 306628 | 45835 | 4.33% |
| 2025-03-20 | 15.71 | 15.26 | -0.48 | -3.05% | 15.23 | 15.71 | 345555 | 53296 | 4.88% |
| 2025-03-19 | 15.84 | 15.74 | -0.25 | -1.56% | 15.60 | 15.93 | 318965 | 50232 | 4.50% |
| 2025-03-18 | 15.85 | 15.99 | 0.36 | 2.30% | 15.69 | 16.09 | 498324 | 79294 | 7.04% |
| 2025-03-17 | 15.75 | 15.63 | -0.26 | -1.64% | 15.52 | 15.88 | 399793 | 62557 | 5.65% |
| 2025-03-14 | 14.97 | 15.89 | 0.90 | 6.00% | 14.89 | 16.30 | 717007 | 112443 | 10.13% |
| 2025-03-13 | 15.34 | 14.99 | -0.40 | -2.60% | 14.76 | 15.34 | 354691 | 53155 | 5.01% |
| 2025-03-12 | 15.35 | 15.39 | 0.11 | 0.72% | 15.31 | 15.73 | 376535 | 58435 | 5.32% |
| 2025-03-11 | 15.35 | 15.28 | -0.37 | -2.36% | 15.01 | 15.49 | 438092 | 66549 | 6.19% |
| 2025-03-10 | 15.87 | 15.65 | -0.22 | -1.39% | 15.44 | 15.98 | 350161 | 54793 | 4.95% |
| 2025-03-07 | 16.31 | 15.87 | -0.60 | -3.64% | 15.70 | 16.40 | 693286 | 111296 | 9.79% |
| 2025-03-06 | 15.29 | 16.47 | 1.35 | 8.93% | 15.25 | 16.67 | 943344 | 151199 | 13.32% |
| 2025-03-05 | 15.06 | 15.12 | 0.05 | 0.33% | 14.85 | 15.25 | 305731 | 45970 | 4.32% |
| 2025-03-04 | 14.74 | 15.07 | 0.19 | 1.28% | 14.69 | 15.23 | 315381 | 47522 | 4.45% |
| 2025-03-03 | 14.70 | 14.88 | 0.20 | 1.36% | 14.39 | 15.49 | 445298 | 67047 | 6.29% |
| 2025-02-28 | 15.38 | 14.68 | -0.91 | -5.84% | 14.50 | 15.73 | 488603 | 73770 | 6.90% |
| 2025-02-27 | 16.01 | 15.59 | -0.71 | -4.36% | 15.25 | 16.17 | 590435 | 92636 | 8.34% |
| 2025-02-26 | 15.91 | 16.30 | 0.39 | 2.45% | 15.52 | 16.30 | 633981 | 100710 | 8.95% |
| 2025-02-25 | 15.97 | 15.91 | -0.58 | -3.52% | 15.73 | 16.36 | 621154 | 99283 | 8.77% |
| 2025-02-24 | 16.98 | 16.49 | -0.50 | -2.94% | 16.20 | 17.42 | 874891 | 146257 | 12.36% |
| 2025-02-21 | 16.45 | 16.99 | 0.87 | 5.40% | 16.00 | 17.58 | 1212170 | 202148 | 17.12% |
| 2025-02-20 | 16.14 | 16.12 | 0.02 | 0.12% | 15.90 | 16.85 | 856994 | 139826 | 12.10% |
| 2025-02-19 | 15.36 | 16.10 | 0.74 | 4.82% | 15.25 | 16.21 | 963987 | 152906 | 13.62% |
| 2025-02-18 | 16.32 | 15.36 | -1.64 | -9.65% | 15.30 | 17.01 | 1242252 | 199008 | 17.55% |
| 2025-02-17 | 17.98 | 17.00 | 2.02 | 13.48% | 16.65 | 17.98 | 1807587 | 311174 | 25.53% |
| 2025-02-14 | 14.25 | 14.98 | 0.64 | 4.46% | 14.07 | 15.15 | 861687 | 126868 | 12.17% |
| 2025-02-13 | 14.49 | 14.34 | -0.05 | -0.35% | 14.09 | 14.68 | 566759 | 81358 | 8.01% |
| 2025-02-12 | 14.16 | 14.39 | 0.26 | 1.84% | 14.16 | 14.60 | 505953 | 72414 | 7.15% |
| 2025-02-11 | 14.57 | 14.13 | -0.59 | -4.01% | 14.07 | 14.57 | 580993 | 82655 | 8.21% |
| 2025-02-10 | 14.30 | 14.72 | 1.00 | 7.29% | 13.84 | 14.79 | 904841 | 130679 | 12.78% |
| 2025-02-07 | 13.13 | 13.72 | 0.63 | 4.81% | 13.01 | 13.98 | 761926 | 103203 | 10.76% |
| 2025-02-06 | 12.32 | 13.09 | 0.71 | 5.74% | 12.07 | 13.09 | 566559 | 72154 | 8.00% |
| 2025-02-05 | 12.19 | 12.38 | -0.13 | -1.04% | 12.19 | 12.76 | 612436 | 76281 | 8.65% |
| 2025-01-27 | 13.04 | 12.51 | -0.44 | -3.40% | 12.50 | 13.24 | 236452 | 30141 | 3.75% |
| 2025-01-24 | 12.46 | 12.95 | 0.26 | 2.05% | 12.45 | 13.03 | 287477 | 36896 | 4.56% |
| 2025-01-23 | 12.82 | 12.69 | 0.09 | 0.71% | 12.69 | 13.45 | 375335 | 49117 | 5.95% |
| 2025-01-22 | 12.62 | 12.60 | -0.19 | -1.49% | 12.50 | 12.75 | 178991 | 22574 | 2.84% |
| 2025-01-21 | 13.07 | 12.79 | -0.18 | -1.39% | 12.61 | 13.17 | 257945 | 32975 | 4.09% |
| 2025-01-20 | 13.19 | 12.97 | 0.06 | 0.46% | 12.91 | 13.31 | 214670 | 28015 | 3.40% |
| 2025-01-17 | 12.95 | 12.91 | -0.09 | -0.69% | 12.82 | 13.16 | 226740 | 29417 | 3.60% |
| 2025-01-16 | 13.08 | 13.00 | 0.05 | 0.39% | 12.81 | 13.47 | 334641 | 43948 | 5.31% |
| 2025-01-15 | 13.12 | 12.95 | -0.20 | -1.52% | 12.82 | 13.33 | 326990 | 42438 | 5.19% |
| 2025-01-14 | 12.21 | 13.15 | 1.14 | 9.49% | 11.94 | 13.15 | 448927 | 56970 | 7.12% |
| 2025-01-13 | 11.23 | 12.01 | -0.09 | -0.74% | 11.23 | 12.14 | 362959 | 42711 | 5.76% |
| 2025-01-10 | 12.65 | 12.10 | -0.59 | -4.65% | 12.09 | 12.83 | 246567 | 30777 | 3.91% |
| 2025-01-09 | 12.54 | 12.69 | 0.07 | 0.55% | 12.45 | 12.83 | 247994 | 31520 | 3.93% |
| 2025-01-08 | 12.79 | 12.62 | -0.25 | -1.94% | 12.09 | 12.93 | 384485 | 48091 | 6.10% |
| 2025-01-07 | 12.69 | 12.87 | 0.36 | 2.88% | 12.52 | 12.90 | 253316 | 32230 | 4.02% |
| 2025-01-06 | 12.77 | 12.51 | -0.26 | -2.04% | 12.42 | 12.94 | 248971 | 31426 | 3.95% |
| 2025-01-03 | 13.66 | 12.77 | -0.89 | -6.52% | 12.72 | 13.80 | 381393 | 50006 | 6.05% |
| 2025-01-02 | 14.16 | 13.66 | -0.64 | -4.48% | 13.46 | 14.41 | 379075 | 52787 | 6.06% |
| 2024-12-31 | 15.50 | 14.30 | -1.12 | -7.26% | 14.25 | 15.59 | 414640 | 61367 | 6.63% |
| 2024-12-30 | 15.10 | 15.42 | 0.03 | 0.19% | 14.81 | 15.52 | 313091 | 47715 | 5.00% |
| 2024-12-27 | 15.39 | 15.39 | 0.00 | 0.00% | 15.14 | 15.87 | 360984 | 56077 | 5.77% |
| 2024-12-26 | 15.13 | 15.39 | 0.26 | 1.72% | 15.13 | 15.86 | 362034 | 55671 | 5.79% |