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 | 13.75 | 13.63 | -0.33 | -2.36% | 13.54 | 14.07 | 73030 | 10048 | 2.06% |
| 2025-04-02 | 13.92 | 13.96 | 0.05 | 0.36% | 13.91 | 14.16 | 61951 | 8692 | 1.75% |
| 2025-04-01 | 14.12 | 13.91 | -0.17 | -1.21% | 13.89 | 14.20 | 78530 | 11033 | 2.22% |
| 2025-03-31 | 13.95 | 14.08 | -0.02 | -0.14% | 13.68 | 14.15 | 92518 | 12854 | 2.61% |
| 2025-03-28 | 14.30 | 14.10 | -0.24 | -1.67% | 14.10 | 14.48 | 63163 | 9004 | 1.78% |
| 2025-03-27 | 14.34 | 14.34 | -0.03 | -0.21% | 14.12 | 14.58 | 69832 | 10036 | 1.97% |
| 2025-03-26 | 14.22 | 14.37 | 0.14 | 0.98% | 14.18 | 14.48 | 62017 | 8916 | 1.75% |
| 2025-03-25 | 14.47 | 14.23 | -0.33 | -2.27% | 14.10 | 14.58 | 87141 | 12461 | 2.46% |
| 2025-03-24 | 15.04 | 14.56 | -0.55 | -3.64% | 14.04 | 15.15 | 174613 | 25388 | 4.93% |
| 2025-03-21 | 15.60 | 15.11 | -0.60 | -3.82% | 15.10 | 15.66 | 132630 | 20295 | 3.74% |
| 2025-03-20 | 15.89 | 15.71 | -0.26 | -1.63% | 15.71 | 16.03 | 99381 | 15750 | 2.81% |
| 2025-03-19 | 16.21 | 15.97 | -0.38 | -2.32% | 15.84 | 16.31 | 128600 | 20632 | 3.63% |
| 2025-03-18 | 16.25 | 16.35 | 0.06 | 0.37% | 16.16 | 16.58 | 156708 | 25639 | 4.42% |
| 2025-03-17 | 16.11 | 16.29 | 0.22 | 1.37% | 15.86 | 16.46 | 167900 | 27278 | 4.74% |
| 2025-03-14 | 15.78 | 16.07 | 0.27 | 1.71% | 15.41 | 16.09 | 148909 | 23587 | 4.20% |
| 2025-03-13 | 16.11 | 15.80 | -0.38 | -2.35% | 15.48 | 16.23 | 152123 | 23957 | 4.29% |
| 2025-03-12 | 15.55 | 16.18 | 0.63 | 4.05% | 15.54 | 16.65 | 242053 | 39104 | 6.83% |
| 2025-03-11 | 15.40 | 15.55 | -0.12 | -0.77% | 15.14 | 15.66 | 127958 | 19715 | 3.61% |
| 2025-03-10 | 15.69 | 15.67 | -0.02 | -0.13% | 15.38 | 15.77 | 106478 | 16563 | 3.01% |
| 2025-03-07 | 15.91 | 15.69 | -0.41 | -2.55% | 15.50 | 16.09 | 150943 | 23890 | 4.26% |
| 2025-03-06 | 16.00 | 16.10 | 0.14 | 0.88% | 16.00 | 16.41 | 181426 | 29342 | 5.12% |
| 2025-03-05 | 15.62 | 15.96 | 0.31 | 1.98% | 15.54 | 15.96 | 131827 | 20785 | 3.72% |
| 2025-03-04 | 15.02 | 15.65 | 0.39 | 2.56% | 14.91 | 15.71 | 127364 | 19693 | 3.60% |
| 2025-03-03 | 15.53 | 15.26 | -0.13 | -0.84% | 15.08 | 15.77 | 187584 | 29012 | 5.29% |
| 2025-02-28 | 16.75 | 15.39 | -1.69 | -9.89% | 15.35 | 16.87 | 295385 | 47269 | 8.34% |
| 2025-02-27 | 17.41 | 17.08 | -0.32 | -1.84% | 16.53 | 17.56 | 308066 | 52309 | 8.70% |
| 2025-02-26 | 17.44 | 17.40 | -0.21 | -1.19% | 17.09 | 17.51 | 375170 | 64989 | 10.59% |
| 2025-02-25 | 16.34 | 17.61 | 0.95 | 5.70% | 16.26 | 17.97 | 531501 | 92197 | 15.00% |
| 2025-02-24 | 16.95 | 16.66 | -0.29 | -1.71% | 16.36 | 16.95 | 218680 | 36315 | 6.17% |
| 2025-02-21 | 16.10 | 16.95 | 0.79 | 4.89% | 15.90 | 16.99 | 356597 | 59187 | 10.07% |
| 2025-02-20 | 15.99 | 16.16 | 0.12 | 0.75% | 15.81 | 16.27 | 178769 | 28686 | 5.05% |
| 2025-02-19 | 15.56 | 16.04 | 0.47 | 3.02% | 15.47 | 16.05 | 199582 | 31600 | 5.63% |
| 2025-02-18 | 16.62 | 15.57 | -1.18 | -7.04% | 15.47 | 16.68 | 307401 | 49170 | 8.68% |
| 2025-02-17 | 16.48 | 16.75 | 0.14 | 0.84% | 16.23 | 16.88 | 292025 | 48540 | 8.24% |
| 2025-02-14 | 16.20 | 16.61 | 0.30 | 1.84% | 16.18 | 16.87 | 261501 | 43242 | 7.38% |
| 2025-02-13 | 17.00 | 16.31 | -0.89 | -5.17% | 16.29 | 17.10 | 311676 | 51515 | 8.80% |
| 2025-02-12 | 16.34 | 17.20 | 0.68 | 4.12% | 16.09 | 17.38 | 479585 | 80729 | 13.54% |
| 2025-02-11 | 16.19 | 16.52 | -0.53 | -3.11% | 15.71 | 16.85 | 525137 | 85023 | 14.83% |
| 2025-02-10 | 17.11 | 17.05 | 0.58 | 3.52% | 16.66 | 17.28 | 428293 | 72614 | 12.09% |
| 2025-02-07 | 16.41 | 16.47 | 0.01 | 0.06% | 16.04 | 16.78 | 424169 | 69508 | 11.98% |
| 2025-02-06 | 14.75 | 16.46 | 1.61 | 10.84% | 14.73 | 17.48 | 559416 | 91105 | 15.79% |
| 2025-02-05 | 14.90 | 14.85 | 0.21 | 1.43% | 14.70 | 15.06 | 137841 | 20521 | 3.89% |
| 2025-01-27 | 15.31 | 14.64 | -0.49 | -3.24% | 14.62 | 15.59 | 161024 | 24151 | 4.55% |
| 2025-01-24 | 14.54 | 15.13 | 0.52 | 3.56% | 14.54 | 15.16 | 169232 | 25269 | 4.78% |
| 2025-01-23 | 14.96 | 14.61 | -0.07 | -0.48% | 14.60 | 15.16 | 197773 | 29508 | 5.58% |
| 2025-01-22 | 14.85 | 14.68 | -0.45 | -2.97% | 14.56 | 14.97 | 175614 | 25867 | 4.96% |
| 2025-01-21 | 14.80 | 15.13 | 0.39 | 2.65% | 14.74 | 15.35 | 278775 | 41890 | 7.87% |
| 2025-01-20 | 14.28 | 14.74 | 0.60 | 4.24% | 14.10 | 14.74 | 263010 | 38104 | 7.43% |
| 2025-01-17 | 14.09 | 14.14 | -0.12 | -0.84% | 13.95 | 14.30 | 122561 | 17286 | 3.46% |
| 2025-01-16 | 14.10 | 14.26 | 0.25 | 1.78% | 14.02 | 14.50 | 164896 | 23514 | 4.66% |
| 2025-01-15 | 14.00 | 14.01 | -0.08 | -0.57% | 13.97 | 14.27 | 117254 | 16537 | 3.31% |
| 2025-01-14 | 13.39 | 14.09 | 0.80 | 6.02% | 13.31 | 14.10 | 143256 | 19781 | 4.04% |
| 2025-01-13 | 13.00 | 13.29 | -0.01 | -0.08% | 12.81 | 13.35 | 92958 | 12167 | 2.62% |
| 2025-01-10 | 13.88 | 13.30 | -0.65 | -4.66% | 13.30 | 14.16 | 137280 | 18808 | 3.88% |
| 2025-01-09 | 13.55 | 13.95 | 0.20 | 1.45% | 13.52 | 14.39 | 174550 | 24577 | 4.93% |
| 2025-01-08 | 13.73 | 13.75 | -0.21 | -1.50% | 13.19 | 13.94 | 157364 | 21400 | 4.44% |
| 2025-01-07 | 13.65 | 13.96 | 0.42 | 3.10% | 13.46 | 13.98 | 143417 | 19703 | 4.05% |
| 2025-01-06 | 13.50 | 13.54 | 0.01 | 0.07% | 13.21 | 13.73 | 125300 | 16896 | 3.54% |
| 2025-01-03 | 14.55 | 13.53 | -1.01 | -6.95% | 13.52 | 14.66 | 205808 | 28601 | 5.81% |
| 2025-01-02 | 15.15 | 14.54 | -0.92 | -5.95% | 14.30 | 15.30 | 246603 | 36461 | 6.97% |
| 2024-12-31 | 15.84 | 15.46 | -0.39 | -2.46% | 15.45 | 16.24 | 269364 | 42604 | 7.61% |
| 2024-12-30 | 16.29 | 15.85 | -0.46 | -2.82% | 15.67 | 16.42 | 241552 | 38633 | 6.83% |
| 2024-12-27 | 16.80 | 16.31 | -0.59 | -3.49% | 16.17 | 16.85 | 353576 | 58238 | 9.99% |
| 2024-12-26 | 16.23 | 16.90 | 0.36 | 2.18% | 16.03 | 17.91 | 625026 | 106276 | 17.67% |
| 2024-12-25 | 15.88 | 16.54 | 0.41 | 2.54% | 15.60 | 16.58 | 474398 | 76704 | 13.41% |