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 | 14.99 | 14.86 | -0.13 | -0.87% | 14.70 | 15.19 | 25675 | 3836 | 1.86% |
| 2025-04-02 | 15.09 | 14.99 | 0.01 | 0.07% | 14.85 | 15.19 | 28687 | 4314 | 2.08% |
| 2025-04-01 | 14.40 | 14.98 | 0.60 | 4.17% | 14.40 | 15.20 | 52309 | 7852 | 3.80% |
| 2025-03-31 | 14.56 | 14.38 | -0.29 | -1.98% | 14.20 | 14.63 | 23738 | 3412 | 1.72% |
| 2025-03-28 | 14.88 | 14.67 | -0.21 | -1.41% | 14.65 | 15.08 | 25437 | 3783 | 1.85% |
| 2025-03-27 | 14.74 | 14.88 | 0.06 | 0.40% | 14.43 | 14.92 | 23578 | 3472 | 1.71% |
| 2025-03-26 | 14.65 | 14.82 | 0.09 | 0.61% | 14.60 | 14.89 | 16120 | 2388 | 1.17% |
| 2025-03-25 | 14.63 | 14.73 | 0.09 | 0.61% | 14.43 | 14.79 | 22400 | 3271 | 1.63% |
| 2025-03-24 | 15.12 | 14.64 | -0.51 | -3.37% | 14.33 | 15.21 | 41068 | 6052 | 2.98% |
| 2025-03-21 | 15.41 | 15.15 | -0.27 | -1.75% | 15.08 | 15.48 | 34318 | 5228 | 2.49% |
| 2025-03-20 | 15.58 | 15.42 | -0.10 | -0.64% | 15.32 | 15.58 | 27112 | 4175 | 1.97% |
| 2025-03-19 | 15.57 | 15.52 | 0.03 | 0.19% | 15.36 | 15.60 | 34737 | 5387 | 2.52% |
| 2025-03-18 | 15.56 | 15.49 | -0.03 | -0.19% | 15.41 | 15.62 | 28921 | 4480 | 2.10% |
| 2025-03-17 | 15.69 | 15.52 | -0.17 | -1.08% | 15.43 | 15.85 | 52250 | 8111 | 3.79% |
| 2025-03-14 | 15.16 | 15.69 | 0.71 | 4.74% | 15.13 | 15.84 | 96454 | 14978 | 7.00% |
| 2025-03-13 | 15.08 | 14.98 | -0.14 | -0.93% | 14.76 | 15.16 | 36828 | 5502 | 2.67% |
| 2025-03-12 | 15.18 | 15.12 | -0.06 | -0.40% | 15.05 | 15.28 | 33380 | 5050 | 2.42% |
| 2025-03-11 | 15.20 | 15.18 | -0.27 | -1.75% | 14.98 | 15.30 | 47616 | 7198 | 3.46% |
| 2025-03-10 | 15.55 | 15.45 | 0.27 | 1.78% | 15.30 | 15.91 | 72718 | 11312 | 5.28% |
| 2025-03-07 | 15.29 | 15.18 | -0.15 | -0.98% | 14.99 | 15.35 | 63544 | 9613 | 4.61% |
| 2025-03-06 | 14.91 | 15.33 | 0.50 | 3.37% | 14.83 | 15.43 | 61616 | 9363 | 4.47% |
| 2025-03-05 | 15.00 | 14.83 | -0.27 | -1.79% | 14.61 | 15.05 | 37913 | 5598 | 2.75% |
| 2025-03-04 | 14.50 | 15.10 | 0.50 | 3.42% | 14.45 | 15.20 | 53073 | 7917 | 3.85% |
| 2025-03-03 | 14.41 | 14.60 | 0.18 | 1.25% | 14.41 | 14.81 | 41838 | 6139 | 3.04% |
| 2025-02-28 | 14.90 | 14.42 | -0.49 | -3.29% | 14.40 | 14.95 | 40866 | 5982 | 2.97% |
| 2025-02-27 | 15.04 | 14.91 | -0.11 | -0.73% | 14.75 | 15.06 | 43524 | 6482 | 3.16% |
| 2025-02-26 | 15.15 | 15.02 | -0.08 | -0.53% | 14.91 | 15.20 | 54239 | 8136 | 3.94% |
| 2025-02-25 | 15.03 | 15.10 | -0.07 | -0.46% | 14.87 | 15.30 | 52552 | 7928 | 3.82% |
| 2025-02-24 | 15.53 | 15.17 | -0.60 | -3.80% | 15.06 | 15.65 | 82630 | 12583 | 6.00% |
| 2025-02-21 | 15.12 | 15.77 | 0.55 | 3.61% | 14.89 | 15.85 | 90721 | 13846 | 6.59% |
| 2025-02-20 | 15.15 | 15.22 | 0.09 | 0.59% | 15.11 | 15.71 | 62029 | 9498 | 4.50% |
| 2025-02-19 | 15.14 | 15.13 | 0.03 | 0.20% | 14.80 | 15.42 | 69681 | 10531 | 5.06% |
| 2025-02-18 | 15.99 | 15.10 | -0.38 | -2.45% | 15.02 | 16.20 | 85054 | 13262 | 6.18% |
| 2025-02-17 | 15.39 | 15.48 | 0.27 | 1.78% | 15.31 | 16.00 | 97540 | 15273 | 7.08% |
| 2025-02-14 | 14.38 | 15.21 | 0.80 | 5.55% | 14.38 | 15.36 | 94208 | 14213 | 6.84% |
| 2025-02-13 | 14.67 | 14.41 | -0.27 | -1.84% | 14.38 | 14.67 | 28038 | 4058 | 2.04% |
| 2025-02-12 | 14.70 | 14.68 | -0.02 | -0.14% | 14.55 | 14.93 | 35377 | 5194 | 2.57% |
| 2025-02-11 | 14.96 | 14.70 | -0.19 | -1.28% | 14.64 | 15.13 | 39806 | 5895 | 2.89% |
| 2025-02-10 | 14.38 | 14.89 | 0.51 | 3.55% | 14.38 | 14.95 | 61158 | 9014 | 4.44% |
| 2025-02-07 | 14.17 | 14.38 | 0.19 | 1.34% | 14.17 | 14.63 | 42420 | 6112 | 3.08% |
| 2025-02-06 | 14.00 | 14.19 | 0.12 | 0.85% | 13.84 | 14.21 | 31018 | 4358 | 2.25% |
| 2025-02-05 | 13.97 | 14.07 | 0.16 | 1.15% | 13.93 | 14.14 | 18986 | 2666 | 1.38% |
| 2025-01-27 | 13.96 | 13.91 | -0.03 | -0.22% | 13.81 | 14.24 | 18904 | 2656 | 1.37% |
| 2025-01-24 | 13.68 | 13.94 | 0.14 | 1.01% | 13.65 | 13.99 | 18483 | 2553 | 1.34% |
| 2025-01-23 | 13.81 | 13.80 | 0.05 | 0.36% | 13.79 | 14.07 | 20485 | 2860 | 1.49% |
| 2025-01-22 | 13.91 | 13.75 | -0.25 | -1.79% | 13.64 | 13.98 | 15490 | 2132 | 1.12% |
| 2025-01-21 | 14.19 | 14.00 | -0.14 | -0.99% | 13.83 | 14.28 | 18084 | 2530 | 1.31% |
| 2025-01-20 | 14.06 | 14.14 | 0.24 | 1.73% | 13.82 | 14.19 | 21042 | 2963 | 1.53% |
| 2025-01-17 | 13.93 | 13.90 | -0.10 | -0.71% | 13.78 | 13.97 | 15779 | 2191 | 1.15% |
| 2025-01-16 | 13.91 | 14.00 | 0.13 | 0.94% | 13.79 | 14.16 | 23282 | 3252 | 1.69% |
| 2025-01-15 | 14.00 | 13.87 | -0.16 | -1.14% | 13.80 | 14.08 | 19314 | 2683 | 1.40% |
| 2025-01-14 | 13.49 | 14.03 | 0.64 | 4.78% | 13.46 | 14.03 | 28870 | 3985 | 2.10% |
| 2025-01-13 | 13.27 | 13.39 | -0.08 | -0.59% | 13.01 | 13.46 | 23512 | 3121 | 1.71% |
| 2025-01-10 | 14.01 | 13.47 | -0.75 | -5.27% | 13.47 | 14.12 | 42396 | 5856 | 3.08% |
| 2025-01-09 | 13.61 | 14.22 | 0.49 | 3.57% | 13.48 | 14.96 | 56932 | 8083 | 4.13% |
| 2025-01-08 | 13.68 | 13.73 | 0.04 | 0.29% | 13.26 | 13.91 | 30375 | 4143 | 2.21% |
| 2025-01-07 | 13.62 | 13.69 | 0.06 | 0.44% | 13.35 | 13.83 | 25210 | 3416 | 1.83% |
| 2025-01-06 | 13.45 | 13.63 | 0.24 | 1.79% | 12.99 | 13.84 | 31486 | 4266 | 2.29% |
| 2025-01-03 | 13.95 | 13.39 | -0.50 | -3.60% | 13.39 | 14.00 | 29726 | 4066 | 2.16% |
| 2025-01-02 | 14.12 | 13.89 | -0.23 | -1.63% | 13.77 | 14.45 | 25294 | 3564 | 1.84% |
| 2024-12-31 | 14.53 | 14.12 | -0.36 | -2.49% | 14.06 | 14.68 | 24953 | 3576 | 1.81% |
| 2024-12-30 | 14.61 | 14.48 | -0.29 | -1.96% | 14.28 | 14.72 | 22487 | 3260 | 1.63% |
| 2024-12-27 | 14.66 | 14.77 | 0.11 | 0.75% | 14.53 | 14.99 | 23338 | 3457 | 1.69% |
| 2024-12-26 | 14.63 | 14.66 | 0.10 | 0.69% | 14.40 | 14.85 | 22634 | 3331 | 1.64% |