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 | 14.07 | 14.11 | -0.10 | -0.70% | 13.89 | 14.54 | 87531 | 12399 | 1.94% |
| 2025-04-02 | 14.36 | 14.21 | -0.20 | -1.39% | 14.14 | 14.57 | 78551 | 11247 | 1.74% |
| 2025-04-01 | 14.17 | 14.41 | 0.24 | 1.69% | 14.17 | 14.75 | 107412 | 15514 | 2.39% |
| 2025-03-31 | 14.47 | 14.17 | -0.42 | -2.88% | 13.90 | 14.50 | 116460 | 16444 | 2.59% |
| 2025-03-28 | 14.61 | 14.59 | -0.01 | -0.07% | 14.47 | 15.12 | 72749 | 10722 | 1.62% |
| 2025-03-27 | 14.85 | 14.60 | -0.30 | -2.01% | 14.47 | 15.00 | 85465 | 12542 | 1.90% |
| 2025-03-26 | 14.87 | 14.90 | -0.15 | -1.00% | 14.75 | 15.28 | 96627 | 14499 | 2.15% |
| 2025-03-25 | 14.69 | 15.05 | 0.34 | 2.31% | 14.61 | 15.65 | 195381 | 29789 | 4.34% |
| 2025-03-24 | 15.20 | 14.71 | -0.62 | -4.04% | 14.30 | 15.38 | 184376 | 27269 | 4.09% |
| 2025-03-21 | 15.49 | 15.33 | -0.24 | -1.54% | 15.20 | 15.80 | 128829 | 19849 | 2.86% |
| 2025-03-20 | 15.41 | 15.57 | 0.11 | 0.71% | 15.24 | 15.92 | 153854 | 24123 | 3.42% |
| 2025-03-19 | 15.50 | 15.46 | 0.05 | 0.32% | 15.01 | 15.74 | 154898 | 23826 | 3.44% |
| 2025-03-18 | 15.90 | 15.41 | -0.36 | -2.28% | 15.37 | 16.35 | 195232 | 30767 | 4.34% |
| 2025-03-17 | 15.88 | 15.77 | -0.23 | -1.44% | 15.48 | 16.00 | 153728 | 24243 | 3.41% |
| 2025-03-14 | 16.46 | 16.00 | -0.49 | -2.97% | 15.45 | 16.49 | 264544 | 41826 | 5.88% |
| 2025-03-13 | 16.02 | 16.49 | 0.25 | 1.54% | 15.80 | 16.72 | 264036 | 42959 | 5.86% |
| 2025-03-12 | 16.45 | 16.24 | -0.16 | -0.98% | 16.05 | 17.25 | 332865 | 54980 | 7.39% |
| 2025-03-11 | 15.40 | 16.40 | 0.45 | 2.82% | 15.38 | 16.95 | 327540 | 53597 | 7.27% |
| 2025-03-10 | 15.35 | 15.95 | 0.87 | 5.77% | 15.35 | 16.55 | 360834 | 57961 | 8.01% |
| 2025-03-07 | 14.49 | 15.08 | 0.46 | 3.15% | 14.45 | 15.70 | 399547 | 60818 | 8.87% |
| 2025-03-06 | 14.45 | 14.62 | 0.08 | 0.55% | 14.37 | 15.06 | 224244 | 33008 | 4.98% |
| 2025-03-05 | 14.69 | 14.54 | -0.03 | -0.21% | 14.33 | 15.15 | 243068 | 35572 | 5.40% |
| 2025-03-04 | 13.43 | 14.57 | 1.22 | 9.14% | 13.27 | 14.77 | 409759 | 58716 | 9.10% |
| 2025-03-03 | 12.93 | 13.35 | 0.22 | 1.68% | 12.76 | 13.97 | 238479 | 32074 | 5.30% |
| 2025-02-28 | 13.80 | 13.13 | -0.78 | -5.61% | 13.08 | 13.87 | 259223 | 34481 | 5.76% |
| 2025-02-27 | 14.39 | 13.91 | -0.47 | -3.27% | 13.63 | 14.66 | 267298 | 37325 | 5.94% |
| 2025-02-26 | 13.96 | 14.38 | 0.58 | 4.20% | 13.50 | 14.83 | 376092 | 53455 | 8.35% |
| 2025-02-25 | 13.51 | 13.80 | -0.23 | -1.64% | 13.50 | 14.23 | 317006 | 44089 | 7.04% |
| 2025-02-24 | 13.86 | 14.03 | -0.37 | -2.57% | 13.45 | 14.39 | 529147 | 73796 | 11.75% |
| 2025-02-21 | 13.40 | 14.40 | 1.53 | 11.89% | 12.66 | 15.33 | 814048 | 113000 | 18.08% |
| 2025-02-20 | 12.40 | 12.87 | 0.27 | 2.14% | 12.05 | 12.91 | 567903 | 71151 | 12.61% |
| 2025-02-19 | 10.80 | 12.60 | 2.01 | 18.98% | 10.80 | 12.68 | 675088 | 80850 | 14.99% |
| 2025-02-18 | 10.80 | 10.59 | -0.15 | -1.40% | 10.51 | 11.21 | 180720 | 19720 | 4.01% |
| 2025-02-17 | 10.68 | 10.74 | 0.06 | 0.56% | 10.66 | 10.86 | 108167 | 11640 | 2.40% |
| 2025-02-14 | 10.71 | 10.68 | -0.06 | -0.56% | 10.57 | 10.85 | 75364 | 8046 | 1.67% |
| 2025-02-13 | 10.89 | 10.74 | -0.16 | -1.47% | 10.68 | 10.94 | 81744 | 8821 | 1.82% |
| 2025-02-12 | 10.72 | 10.90 | 0.17 | 1.58% | 10.68 | 10.93 | 83496 | 9047 | 1.85% |
| 2025-02-11 | 10.87 | 10.73 | -0.16 | -1.47% | 10.60 | 10.87 | 79306 | 8493 | 1.76% |
| 2025-02-10 | 10.72 | 10.89 | 0.21 | 1.97% | 10.54 | 11.07 | 154062 | 16706 | 3.42% |
| 2025-02-07 | 10.63 | 10.68 | 0.06 | 0.56% | 10.49 | 10.83 | 112662 | 12035 | 2.50% |
| 2025-02-06 | 10.03 | 10.62 | 0.54 | 5.36% | 9.90 | 10.64 | 133090 | 13814 | 2.96% |
| 2025-02-05 | 10.07 | 10.08 | 0.07 | 0.70% | 10.00 | 10.25 | 85915 | 8689 | 1.91% |
| 2025-01-27 | 10.45 | 10.01 | -0.40 | -3.84% | 9.98 | 10.52 | 88216 | 8960 | 1.96% |
| 2025-01-24 | 10.31 | 10.41 | 0.11 | 1.07% | 10.18 | 10.45 | 95119 | 9834 | 2.11% |
| 2025-01-23 | 10.65 | 10.30 | -0.17 | -1.62% | 10.28 | 10.77 | 96222 | 10144 | 2.14% |
| 2025-01-22 | 10.42 | 10.47 | -0.02 | -0.19% | 10.31 | 10.65 | 101484 | 10605 | 2.25% |
| 2025-01-21 | 10.75 | 10.49 | -0.23 | -2.15% | 10.36 | 10.82 | 125230 | 13190 | 2.78% |
| 2025-01-20 | 10.77 | 10.72 | -0.15 | -1.38% | 10.54 | 11.00 | 197745 | 21201 | 4.39% |
| 2025-01-17 | 10.72 | 10.87 | 0.05 | 0.46% | 10.53 | 11.05 | 182596 | 19817 | 4.06% |
| 2025-01-16 | 10.62 | 10.82 | 0.26 | 2.46% | 10.46 | 10.88 | 117258 | 12547 | 2.60% |
| 2025-01-15 | 10.70 | 10.56 | -0.26 | -2.40% | 10.53 | 10.90 | 82819 | 8802 | 1.84% |
| 2025-01-14 | 10.33 | 10.82 | 0.57 | 5.56% | 10.17 | 10.84 | 94559 | 10003 | 2.10% |
| 2025-01-13 | 10.18 | 10.25 | 0.01 | 0.10% | 9.91 | 10.37 | 77464 | 7878 | 1.72% |
| 2025-01-10 | 10.66 | 10.24 | -0.47 | -4.39% | 10.23 | 10.99 | 126782 | 13519 | 2.82% |
| 2025-01-09 | 10.49 | 10.71 | 0.22 | 2.10% | 10.35 | 10.93 | 89663 | 9619 | 1.99% |
| 2025-01-08 | 10.75 | 10.49 | -0.27 | -2.51% | 10.16 | 10.76 | 104552 | 10949 | 2.32% |
| 2025-01-07 | 10.26 | 10.76 | 0.49 | 4.77% | 10.20 | 10.76 | 93729 | 9879 | 2.08% |
| 2025-01-06 | 10.14 | 10.27 | 0.03 | 0.29% | 9.98 | 10.46 | 80502 | 8249 | 1.79% |
| 2025-01-03 | 10.84 | 10.24 | -0.57 | -5.27% | 10.20 | 10.87 | 124330 | 13119 | 2.76% |
| 2025-01-02 | 11.48 | 10.81 | -0.39 | -3.48% | 10.67 | 11.48 | 108889 | 12080 | 2.42% |
| 2024-12-31 | 11.77 | 11.20 | -0.55 | -4.68% | 11.18 | 11.83 | 123684 | 14090 | 2.75% |
| 2024-12-30 | 11.87 | 11.75 | -0.21 | -1.76% | 11.55 | 12.00 | 89823 | 10606 | 1.99% |
| 2024-12-27 | 12.33 | 11.96 | -0.31 | -2.53% | 11.84 | 12.50 | 148874 | 18034 | 3.31% |
| 2024-12-26 | 11.66 | 12.27 | 0.43 | 3.63% | 11.62 | 12.65 | 193374 | 23752 | 4.29% |
| 2024-12-25 | 11.57 | 11.84 | 0.22 | 1.89% | 11.26 | 11.88 | 118553 | 13674 | 2.63% |