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 | 14.20 | 13.79 | -0.54 | -3.77% | 13.71 | 14.40 | 62867 | 8792 | 2.54% |
| 2025-04-02 | 14.48 | 14.33 | -0.22 | -1.51% | 14.28 | 14.68 | 38502 | 5565 | 1.55% |
| 2025-04-01 | 14.57 | 14.55 | 0.02 | 0.14% | 14.45 | 14.83 | 46375 | 6786 | 1.87% |
| 2025-03-31 | 14.75 | 14.53 | -0.37 | -2.48% | 14.14 | 14.77 | 73895 | 10632 | 2.98% |
| 2025-03-28 | 15.08 | 14.90 | -0.10 | -0.67% | 14.74 | 15.66 | 86733 | 13182 | 3.50% |
| 2025-03-27 | 15.29 | 15.00 | -0.15 | -0.99% | 14.87 | 15.54 | 95896 | 14584 | 3.87% |
| 2025-03-26 | 14.10 | 15.15 | 1.02 | 7.22% | 14.06 | 15.48 | 160806 | 24126 | 6.49% |
| 2025-03-25 | 14.32 | 14.13 | -0.19 | -1.33% | 14.04 | 14.72 | 58374 | 8358 | 2.36% |
| 2025-03-24 | 15.20 | 14.32 | -0.93 | -6.10% | 13.91 | 15.39 | 118938 | 17256 | 4.80% |
| 2025-03-21 | 16.03 | 15.25 | -0.87 | -5.40% | 15.13 | 16.40 | 156649 | 24555 | 6.32% |
| 2025-03-20 | 15.38 | 16.12 | 0.64 | 4.13% | 15.23 | 16.51 | 205399 | 32993 | 8.29% |
| 2025-03-19 | 15.80 | 15.48 | -0.42 | -2.64% | 15.31 | 15.90 | 102448 | 15927 | 4.14% |
| 2025-03-18 | 15.42 | 15.90 | 0.50 | 3.25% | 15.39 | 16.50 | 180301 | 28946 | 7.28% |
| 2025-03-17 | 15.67 | 15.40 | -0.27 | -1.72% | 15.26 | 15.79 | 78544 | 12111 | 3.17% |
| 2025-03-14 | 15.84 | 15.67 | -0.19 | -1.20% | 15.22 | 16.00 | 142469 | 22131 | 5.75% |
| 2025-03-13 | 16.57 | 15.86 | -0.74 | -4.46% | 15.40 | 16.68 | 193010 | 30775 | 7.79% |
| 2025-03-12 | 15.82 | 16.60 | 0.78 | 4.93% | 15.63 | 17.50 | 317130 | 53253 | 12.80% |
| 2025-03-11 | 15.60 | 15.82 | 0.00 | 0.00% | 15.45 | 15.95 | 83064 | 13043 | 3.35% |
| 2025-03-10 | 15.62 | 15.82 | 0.22 | 1.41% | 15.56 | 16.06 | 99607 | 15796 | 4.02% |
| 2025-03-07 | 15.72 | 15.60 | -0.23 | -1.45% | 15.41 | 15.83 | 76392 | 11928 | 3.08% |
| 2025-03-06 | 15.86 | 15.83 | 0.08 | 0.51% | 15.70 | 16.14 | 102689 | 16323 | 4.14% |
| 2025-03-05 | 15.71 | 15.75 | -0.06 | -0.38% | 15.49 | 15.93 | 85533 | 13440 | 3.45% |
| 2025-03-04 | 14.86 | 15.81 | 0.75 | 4.98% | 14.82 | 15.85 | 123670 | 19147 | 4.99% |
| 2025-03-03 | 15.17 | 15.06 | -0.17 | -1.12% | 14.88 | 15.59 | 95809 | 14595 | 3.87% |
| 2025-02-28 | 16.30 | 15.23 | -1.02 | -6.28% | 15.13 | 16.36 | 160007 | 25180 | 6.46% |
| 2025-02-27 | 15.93 | 16.25 | 0.32 | 2.01% | 15.61 | 16.39 | 208300 | 33536 | 8.41% |
| 2025-02-26 | 15.88 | 15.93 | 0.05 | 0.31% | 15.67 | 16.10 | 139373 | 22111 | 5.63% |
| 2025-02-25 | 15.50 | 15.88 | -0.11 | -0.69% | 15.31 | 16.23 | 144564 | 22787 | 5.84% |
| 2025-02-24 | 15.56 | 15.99 | 0.42 | 2.70% | 15.12 | 16.16 | 188656 | 29579 | 7.62% |
| 2025-02-21 | 15.35 | 15.57 | 0.10 | 0.65% | 15.25 | 15.66 | 129359 | 20051 | 5.22% |
| 2025-02-20 | 15.59 | 15.47 | -0.20 | -1.28% | 15.29 | 15.76 | 106587 | 16467 | 4.30% |
| 2025-02-19 | 14.73 | 15.67 | 0.96 | 6.53% | 14.68 | 15.70 | 158029 | 24272 | 6.38% |
| 2025-02-18 | 15.41 | 14.71 | -0.85 | -5.46% | 14.67 | 15.70 | 131875 | 19949 | 5.32% |
| 2025-02-17 | 15.02 | 15.56 | 0.54 | 3.60% | 15.02 | 15.92 | 186478 | 28936 | 7.53% |
| 2025-02-14 | 14.36 | 15.02 | 0.50 | 3.44% | 14.35 | 15.45 | 153874 | 23071 | 6.21% |
| 2025-02-13 | 14.88 | 14.52 | -0.44 | -2.94% | 14.49 | 14.94 | 86696 | 12690 | 3.50% |
| 2025-02-12 | 14.75 | 14.96 | 0.17 | 1.15% | 14.50 | 14.99 | 110548 | 16327 | 4.46% |
| 2025-02-11 | 15.14 | 14.79 | -0.58 | -3.77% | 14.60 | 15.36 | 149821 | 22319 | 6.05% |
| 2025-02-10 | 14.86 | 15.37 | 0.80 | 5.49% | 14.76 | 15.72 | 205432 | 31534 | 8.29% |
| 2025-02-07 | 14.38 | 14.57 | 0.11 | 0.76% | 14.35 | 15.17 | 166924 | 24628 | 6.74% |
| 2025-02-06 | 14.34 | 14.46 | 0.41 | 2.92% | 13.95 | 14.87 | 178075 | 25763 | 7.19% |
| 2025-02-05 | 12.60 | 14.05 | 1.79 | 14.60% | 12.50 | 14.25 | 143708 | 19349 | 5.80% |
| 2025-01-27 | 12.48 | 12.26 | -0.22 | -1.76% | 12.25 | 12.65 | 25253 | 3142 | 1.02% |
| 2025-01-24 | 12.38 | 12.48 | 0.09 | 0.73% | 12.35 | 12.52 | 23653 | 2940 | 0.95% |
| 2025-01-23 | 12.51 | 12.39 | 0.01 | 0.08% | 12.39 | 12.84 | 42370 | 5363 | 1.71% |
| 2025-01-22 | 12.50 | 12.38 | -0.15 | -1.20% | 12.29 | 12.59 | 26203 | 3256 | 1.06% |
| 2025-01-21 | 12.75 | 12.53 | -0.12 | -0.95% | 12.36 | 12.80 | 24010 | 2997 | 0.97% |
| 2025-01-20 | 12.78 | 12.65 | 0.06 | 0.48% | 12.58 | 12.80 | 27696 | 3510 | 1.12% |
| 2025-01-17 | 12.48 | 12.59 | -0.03 | -0.24% | 12.41 | 12.76 | 24979 | 3144 | 1.01% |
| 2025-01-16 | 12.56 | 12.62 | 0.06 | 0.48% | 12.43 | 12.85 | 25984 | 3282 | 1.05% |
| 2025-01-15 | 12.63 | 12.56 | -0.04 | -0.32% | 12.41 | 12.73 | 23991 | 3018 | 0.97% |
| 2025-01-14 | 12.03 | 12.60 | 0.60 | 5.00% | 12.00 | 12.60 | 37304 | 4615 | 1.51% |
| 2025-01-13 | 11.85 | 12.00 | 0.09 | 0.76% | 11.61 | 12.07 | 31507 | 3742 | 1.27% |
| 2025-01-10 | 12.32 | 11.91 | -0.44 | -3.56% | 11.90 | 12.50 | 34717 | 4231 | 1.40% |
| 2025-01-09 | 12.23 | 12.35 | 0.07 | 0.57% | 12.17 | 12.47 | 28862 | 3573 | 1.17% |
| 2025-01-08 | 12.40 | 12.28 | -0.17 | -1.37% | 11.90 | 12.46 | 35334 | 4317 | 1.43% |
| 2025-01-07 | 12.21 | 12.45 | 0.27 | 2.22% | 12.10 | 12.47 | 26900 | 3309 | 1.09% |
| 2025-01-06 | 12.09 | 12.18 | 0.08 | 0.66% | 11.79 | 12.38 | 30722 | 3733 | 1.24% |
| 2025-01-03 | 12.62 | 12.10 | -0.44 | -3.51% | 12.08 | 12.75 | 36616 | 4521 | 1.48% |
| 2025-01-02 | 12.93 | 12.54 | -0.41 | -3.17% | 12.39 | 13.09 | 39396 | 5001 | 1.59% |
| 2024-12-31 | 13.53 | 12.95 | -0.55 | -4.07% | 12.92 | 13.66 | 41041 | 5408 | 1.66% |
| 2024-12-30 | 13.57 | 13.50 | -0.22 | -1.60% | 13.21 | 13.79 | 33092 | 4483 | 1.34% |
| 2024-12-27 | 13.75 | 13.72 | -0.08 | -0.58% | 13.65 | 14.04 | 34136 | 4724 | 1.38% |
| 2024-12-26 | 13.70 | 13.80 | -0.01 | -0.07% | 13.64 | 13.95 | 30682 | 4249 | 1.24% |
| 2024-12-25 | 13.82 | 13.81 | -0.10 | -0.72% | 13.41 | 13.91 | 37733 | 5142 | 1.52% |