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 | 14.49 | 14.67 | 0.06 | 0.41% | 14.41 | 14.73 | 16981 | 2477 | 1.16% |
| 2025-04-02 | 14.60 | 14.61 | 0.04 | 0.27% | 14.47 | 14.79 | 15353 | 2250 | 1.05% |
| 2025-04-01 | 14.49 | 14.57 | 0.22 | 1.53% | 14.45 | 14.82 | 24855 | 3642 | 1.69% |
| 2025-03-31 | 14.50 | 14.35 | -0.13 | -0.90% | 14.10 | 14.50 | 22968 | 3278 | 1.57% |
| 2025-03-28 | 14.80 | 14.48 | -0.31 | -2.10% | 14.43 | 14.83 | 23101 | 3370 | 1.58% |
| 2025-03-27 | 15.02 | 14.79 | -0.19 | -1.27% | 14.47 | 15.02 | 29211 | 4299 | 1.99% |
| 2025-03-26 | 14.61 | 14.98 | 0.37 | 2.53% | 14.34 | 15.08 | 36766 | 5472 | 2.51% |
| 2025-03-25 | 15.22 | 14.61 | -0.57 | -3.75% | 14.28 | 15.22 | 56810 | 8331 | 3.87% |
| 2025-03-24 | 15.35 | 15.18 | -0.26 | -1.68% | 14.94 | 15.96 | 69334 | 10678 | 4.73% |
| 2025-03-21 | 15.42 | 15.44 | -0.01 | -0.06% | 15.28 | 15.75 | 49852 | 7741 | 3.40% |
| 2025-03-20 | 15.73 | 15.45 | -0.14 | -0.90% | 15.38 | 15.80 | 36239 | 5625 | 2.47% |
| 2025-03-19 | 15.70 | 15.59 | -0.14 | -0.89% | 15.53 | 15.95 | 40404 | 6344 | 2.75% |
| 2025-03-18 | 15.62 | 15.73 | 0.21 | 1.35% | 15.39 | 15.87 | 61290 | 9585 | 4.18% |
| 2025-03-17 | 15.24 | 15.52 | 0.28 | 1.84% | 15.19 | 15.66 | 54247 | 8386 | 3.70% |
| 2025-03-14 | 14.92 | 15.24 | 0.29 | 1.94% | 14.86 | 15.27 | 43684 | 6602 | 2.98% |
| 2025-03-13 | 15.10 | 14.95 | -0.24 | -1.58% | 14.68 | 15.23 | 53268 | 7945 | 3.63% |
| 2025-03-12 | 15.42 | 15.19 | -0.25 | -1.62% | 15.17 | 15.50 | 59909 | 9134 | 4.08% |
| 2025-03-11 | 15.37 | 15.44 | -0.30 | -1.91% | 15.20 | 15.65 | 67674 | 10415 | 4.61% |
| 2025-03-10 | 14.98 | 15.74 | 0.81 | 5.43% | 14.98 | 16.43 | 127609 | 20101 | 8.70% |
| 2025-03-07 | 15.10 | 14.93 | -0.26 | -1.71% | 14.87 | 15.19 | 34208 | 5133 | 2.33% |
| 2025-03-06 | 15.08 | 15.19 | 0.18 | 1.20% | 14.96 | 15.30 | 37907 | 5753 | 2.58% |
| 2025-03-05 | 15.13 | 15.01 | -0.21 | -1.38% | 14.79 | 15.27 | 34995 | 5229 | 2.39% |
| 2025-03-04 | 15.25 | 15.22 | -0.09 | -0.59% | 15.05 | 15.25 | 38534 | 5833 | 2.63% |
| 2025-03-03 | 15.12 | 15.31 | 0.17 | 1.12% | 14.96 | 15.54 | 55567 | 8513 | 3.79% |
| 2025-02-28 | 15.47 | 15.14 | -0.33 | -2.13% | 15.10 | 15.71 | 54106 | 8363 | 3.69% |
| 2025-02-27 | 15.56 | 15.47 | -0.16 | -1.02% | 15.30 | 15.99 | 58629 | 9149 | 4.00% |
| 2025-02-26 | 15.58 | 15.63 | -0.09 | -0.57% | 15.42 | 16.27 | 83987 | 13227 | 5.73% |
| 2025-02-25 | 15.36 | 15.72 | 0.16 | 1.03% | 15.19 | 15.97 | 91673 | 14256 | 6.25% |
| 2025-02-24 | 15.10 | 15.56 | 0.38 | 2.50% | 15.08 | 15.60 | 66224 | 10206 | 4.52% |
| 2025-02-21 | 15.34 | 15.18 | 0.00 | 0.00% | 14.83 | 15.38 | 44841 | 6744 | 3.06% |
| 2025-02-20 | 15.12 | 15.18 | -0.06 | -0.39% | 15.00 | 15.28 | 36295 | 5491 | 2.47% |
| 2025-02-19 | 15.12 | 15.24 | 0.16 | 1.06% | 15.05 | 15.29 | 42708 | 6480 | 2.91% |
| 2025-02-18 | 15.65 | 15.08 | -0.69 | -4.38% | 14.95 | 15.69 | 59556 | 9123 | 4.06% |
| 2025-02-17 | 15.97 | 15.77 | -0.13 | -0.82% | 15.60 | 15.98 | 72340 | 11424 | 4.93% |
| 2025-02-14 | 15.62 | 15.90 | 0.44 | 2.85% | 15.28 | 16.51 | 103734 | 16502 | 7.07% |
| 2025-02-13 | 15.38 | 15.46 | 0.39 | 2.59% | 15.07 | 16.10 | 104737 | 16255 | 7.14% |
| 2025-02-12 | 14.96 | 15.07 | 0.11 | 0.74% | 14.80 | 15.09 | 32446 | 4858 | 2.21% |
| 2025-02-11 | 15.14 | 14.96 | -0.17 | -1.12% | 14.86 | 15.20 | 29990 | 4484 | 2.04% |
| 2025-02-10 | 14.95 | 15.13 | 0.24 | 1.61% | 14.90 | 15.15 | 40764 | 6132 | 2.78% |
| 2025-02-07 | 14.60 | 14.89 | 0.21 | 1.43% | 14.60 | 15.05 | 49182 | 7306 | 3.35% |
| 2025-02-06 | 14.40 | 14.68 | 0.15 | 1.03% | 14.14 | 14.69 | 43335 | 6255 | 2.95% |
| 2025-02-05 | 14.48 | 14.53 | 0.26 | 1.82% | 14.28 | 14.59 | 29643 | 4290 | 2.02% |
| 2025-01-27 | 14.35 | 14.27 | -0.03 | -0.21% | 14.23 | 14.68 | 29230 | 4237 | 1.99% |
| 2025-01-24 | 14.20 | 14.30 | 0.09 | 0.63% | 14.10 | 14.33 | 25994 | 3697 | 1.77% |
| 2025-01-23 | 14.50 | 14.21 | 0.01 | 0.07% | 14.21 | 14.68 | 33998 | 4921 | 2.32% |
| 2025-01-22 | 14.32 | 14.20 | -0.25 | -1.73% | 14.13 | 14.59 | 34053 | 4874 | 2.32% |
| 2025-01-21 | 14.63 | 14.45 | -0.14 | -0.96% | 14.33 | 15.41 | 54675 | 8105 | 3.73% |
| 2025-01-20 | 14.50 | 14.59 | 0.27 | 1.89% | 14.30 | 14.79 | 33600 | 4902 | 2.29% |
| 2025-01-17 | 14.43 | 14.32 | 0.04 | 0.28% | 14.12 | 14.43 | 20459 | 2927 | 1.39% |
| 2025-01-16 | 14.30 | 14.28 | 0.16 | 1.13% | 14.06 | 14.44 | 28853 | 4125 | 1.97% |
| 2025-01-15 | 14.23 | 14.12 | -0.15 | -1.05% | 14.05 | 14.35 | 27503 | 3900 | 1.88% |
| 2025-01-14 | 13.68 | 14.27 | 0.66 | 4.85% | 13.68 | 14.28 | 34648 | 4861 | 2.36% |
| 2025-01-13 | 13.36 | 13.61 | 0.12 | 0.89% | 13.10 | 13.68 | 20750 | 2790 | 1.41% |
| 2025-01-10 | 14.12 | 13.49 | -0.67 | -4.73% | 13.48 | 14.20 | 34477 | 4768 | 2.35% |
| 2025-01-09 | 14.17 | 14.16 | -0.01 | -0.07% | 13.98 | 14.34 | 27837 | 3958 | 1.90% |
| 2025-01-08 | 14.25 | 14.17 | -0.21 | -1.46% | 13.76 | 14.43 | 34555 | 4877 | 2.36% |
| 2025-01-07 | 13.98 | 14.38 | 0.41 | 2.93% | 13.88 | 14.39 | 33802 | 4779 | 2.30% |
| 2025-01-06 | 14.30 | 13.97 | -0.31 | -2.17% | 13.60 | 14.57 | 40928 | 5743 | 2.79% |
| 2025-01-03 | 15.20 | 14.28 | -0.98 | -6.42% | 14.23 | 15.38 | 65877 | 9675 | 4.49% |
| 2025-01-02 | 16.18 | 15.26 | -0.86 | -5.33% | 15.21 | 16.50 | 72926 | 11528 | 4.97% |
| 2024-12-31 | 15.43 | 16.12 | 0.60 | 3.87% | 15.43 | 16.72 | 105362 | 16921 | 7.18% |
| 2024-12-30 | 15.21 | 15.52 | 0.24 | 1.57% | 14.89 | 15.52 | 39853 | 6100 | 2.72% |
| 2024-12-27 | 15.15 | 15.28 | 0.12 | 0.79% | 15.14 | 15.46 | 30549 | 4688 | 2.08% |
| 2024-12-26 | 14.88 | 15.16 | 0.21 | 1.40% | 14.88 | 15.26 | 28563 | 4319 | 1.95% |