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 | 13.21 | 13.25 | -0.11 | -0.82% | 13.10 | 13.43 | 19742 | 2619 | 0.75% |
| 2025-04-02 | 13.20 | 13.36 | 0.10 | 0.75% | 13.19 | 13.48 | 14457 | 1934 | 0.55% |
| 2025-04-01 | 13.13 | 13.26 | 0.14 | 1.07% | 13.13 | 13.45 | 16139 | 2149 | 0.62% |
| 2025-03-31 | 13.20 | 13.12 | -0.04 | -0.30% | 12.83 | 13.21 | 17923 | 2332 | 0.68% |
| 2025-03-28 | 13.23 | 13.16 | -0.17 | -1.28% | 13.10 | 13.46 | 17810 | 2359 | 0.68% |
| 2025-03-27 | 13.39 | 13.33 | -0.03 | -0.22% | 13.10 | 13.44 | 18611 | 2473 | 0.71% |
| 2025-03-26 | 13.41 | 13.36 | -0.01 | -0.07% | 13.22 | 13.49 | 17657 | 2365 | 0.67% |
| 2025-03-25 | 13.50 | 13.37 | -0.13 | -0.96% | 13.23 | 13.57 | 18572 | 2487 | 0.71% |
| 2025-03-24 | 13.82 | 13.50 | -0.30 | -2.17% | 13.15 | 13.93 | 28444 | 3845 | 1.08% |
| 2025-03-21 | 14.25 | 13.80 | -0.39 | -2.75% | 13.74 | 14.25 | 31451 | 4375 | 1.20% |
| 2025-03-20 | 14.33 | 14.19 | -0.08 | -0.56% | 14.11 | 14.37 | 23853 | 3393 | 0.91% |
| 2025-03-19 | 14.43 | 14.27 | -0.17 | -1.18% | 14.21 | 14.50 | 23806 | 3407 | 0.91% |
| 2025-03-18 | 14.47 | 14.44 | -0.03 | -0.21% | 14.32 | 14.66 | 31195 | 4509 | 1.19% |
| 2025-03-17 | 14.58 | 14.47 | -0.10 | -0.69% | 14.30 | 14.66 | 29922 | 4328 | 1.14% |
| 2025-03-14 | 14.37 | 14.57 | 0.23 | 1.60% | 14.19 | 14.66 | 37657 | 5442 | 1.44% |
| 2025-03-13 | 14.70 | 14.34 | -0.33 | -2.25% | 14.11 | 14.70 | 52177 | 7457 | 1.99% |
| 2025-03-12 | 14.89 | 14.67 | -0.17 | -1.15% | 14.65 | 15.02 | 54208 | 8038 | 2.07% |
| 2025-03-11 | 14.90 | 14.84 | -0.32 | -2.11% | 14.54 | 15.00 | 48551 | 7178 | 1.85% |
| 2025-03-10 | 15.49 | 15.16 | 0.26 | 1.74% | 14.91 | 15.79 | 81167 | 12328 | 3.09% |
| 2025-03-07 | 15.27 | 14.90 | -0.36 | -2.36% | 14.79 | 15.46 | 49660 | 7514 | 1.89% |
| 2025-03-06 | 15.19 | 15.26 | 0.08 | 0.53% | 15.02 | 15.47 | 48484 | 7400 | 1.85% |
| 2025-03-05 | 14.96 | 15.18 | 0.27 | 1.81% | 14.53 | 15.39 | 61392 | 9147 | 2.34% |
| 2025-03-04 | 14.38 | 14.91 | 0.65 | 4.56% | 14.15 | 15.10 | 65781 | 9734 | 2.51% |
| 2025-03-03 | 14.39 | 14.26 | 0.14 | 0.99% | 14.16 | 14.87 | 80561 | 11707 | 3.07% |
| 2025-02-28 | 15.86 | 14.12 | -1.77 | -11.14% | 14.08 | 16.00 | 121465 | 17852 | 4.63% |
| 2025-02-27 | 15.97 | 15.89 | 0.12 | 0.76% | 15.72 | 16.44 | 109167 | 17489 | 4.16% |
| 2025-02-26 | 14.79 | 15.77 | 1.03 | 6.99% | 14.53 | 16.17 | 142149 | 22065 | 5.42% |
| 2025-02-25 | 14.76 | 14.74 | -0.24 | -1.60% | 14.62 | 15.15 | 48293 | 7185 | 1.84% |
| 2025-02-24 | 14.95 | 14.98 | -0.12 | -0.79% | 14.71 | 15.18 | 57069 | 8502 | 2.18% |
| 2025-02-21 | 14.58 | 15.10 | 0.34 | 2.30% | 14.24 | 15.12 | 82291 | 12051 | 3.14% |
| 2025-02-20 | 13.80 | 14.76 | 0.86 | 6.19% | 13.73 | 14.82 | 96028 | 13918 | 3.66% |
| 2025-02-19 | 13.85 | 13.90 | -0.05 | -0.36% | 13.71 | 14.08 | 62701 | 8680 | 2.39% |
| 2025-02-18 | 14.83 | 13.95 | -1.11 | -7.37% | 13.85 | 15.11 | 96154 | 13866 | 3.67% |
| 2025-02-17 | 15.56 | 15.06 | 0.04 | 0.27% | 14.80 | 15.80 | 153568 | 23455 | 5.85% |
| 2025-02-14 | 14.11 | 15.02 | 0.88 | 6.22% | 14.11 | 15.35 | 145449 | 21647 | 5.54% |
| 2025-02-13 | 14.51 | 14.14 | -0.38 | -2.62% | 14.14 | 14.51 | 38562 | 5513 | 1.47% |
| 2025-02-12 | 14.50 | 14.52 | -0.08 | -0.55% | 14.39 | 14.70 | 34795 | 5047 | 1.33% |
| 2025-02-11 | 14.85 | 14.60 | -0.22 | -1.48% | 14.29 | 14.90 | 55183 | 8011 | 2.10% |
| 2025-02-10 | 14.37 | 14.82 | 0.47 | 3.28% | 14.20 | 14.90 | 96145 | 14024 | 3.67% |
| 2025-02-07 | 14.07 | 14.35 | 0.39 | 2.79% | 13.90 | 14.50 | 61880 | 8788 | 2.36% |
| 2025-02-06 | 14.20 | 13.96 | -0.27 | -1.90% | 13.81 | 14.35 | 73520 | 10302 | 2.80% |
| 2025-02-05 | 14.14 | 14.23 | 0.15 | 1.07% | 14.03 | 14.40 | 40953 | 5813 | 1.56% |
| 2025-01-27 | 13.90 | 14.08 | 0.26 | 1.88% | 13.80 | 14.20 | 43194 | 6050 | 1.65% |
| 2025-01-24 | 13.24 | 13.82 | 0.58 | 4.38% | 13.05 | 14.10 | 53602 | 7303 | 2.04% |
| 2025-01-23 | 13.59 | 13.24 | -0.22 | -1.63% | 13.23 | 14.06 | 46270 | 6359 | 1.76% |
| 2025-01-22 | 13.51 | 13.46 | -0.24 | -1.75% | 13.21 | 13.76 | 55266 | 7439 | 2.11% |
| 2025-01-21 | 12.80 | 13.70 | 0.92 | 7.20% | 12.79 | 13.80 | 78667 | 10537 | 3.00% |
| 2025-01-20 | 13.42 | 12.78 | -0.62 | -4.63% | 12.72 | 13.49 | 74301 | 9685 | 2.83% |
| 2025-01-17 | 13.35 | 13.40 | -0.04 | -0.30% | 13.22 | 13.68 | 52358 | 7086 | 2.00% |
| 2025-01-16 | 12.92 | 13.44 | 0.69 | 5.41% | 12.78 | 13.68 | 54466 | 7240 | 2.08% |
| 2025-01-15 | 13.09 | 12.75 | -0.27 | -2.07% | 12.75 | 13.13 | 20455 | 2626 | 0.78% |
| 2025-01-14 | 12.34 | 13.02 | 0.66 | 5.34% | 12.34 | 13.09 | 32202 | 4151 | 1.23% |
| 2025-01-13 | 12.61 | 12.36 | -0.63 | -4.85% | 12.17 | 12.75 | 33667 | 4178 | 1.28% |
| 2025-01-10 | 13.08 | 12.99 | 0.03 | 0.23% | 12.92 | 13.70 | 39218 | 5214 | 1.50% |
| 2025-01-09 | 13.01 | 12.96 | -0.13 | -0.99% | 12.96 | 13.30 | 22841 | 2998 | 0.87% |
| 2025-01-08 | 13.56 | 13.09 | -0.60 | -4.38% | 12.82 | 13.75 | 39733 | 5292 | 1.51% |
| 2025-01-07 | 13.47 | 13.69 | 0.09 | 0.66% | 13.20 | 13.84 | 37656 | 5098 | 1.44% |
| 2025-01-06 | 13.57 | 13.60 | 0.37 | 2.80% | 13.24 | 13.88 | 46705 | 6339 | 1.78% |
| 2025-01-03 | 14.41 | 13.23 | -1.17 | -8.13% | 13.15 | 14.58 | 55042 | 7613 | 2.10% |
| 2025-01-02 | 15.19 | 14.40 | -0.75 | -4.95% | 14.31 | 15.45 | 55351 | 8258 | 2.11% |
| 2024-12-31 | 15.57 | 15.15 | -0.55 | -3.50% | 15.13 | 15.74 | 81541 | 12611 | 3.11% |
| 2024-12-30 | 15.32 | 15.70 | 0.38 | 2.48% | 14.77 | 15.78 | 110501 | 17145 | 4.21% |
| 2024-12-27 | 14.89 | 15.32 | 0.46 | 3.10% | 14.75 | 15.49 | 66987 | 10167 | 2.55% |
| 2024-12-26 | 14.62 | 14.86 | 0.34 | 2.34% | 14.40 | 14.99 | 37873 | 5594 | 1.44% |
| 2024-12-25 | 15.07 | 14.52 | -0.56 | -3.71% | 14.21 | 15.08 | 53295 | 7756 | 2.03% |