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 | 13.27 | 13.13 | -0.32 | -2.38% | 13.00 | 13.48 | 61279 | 8094 | 1.80% |
| 2025-04-02 | 13.39 | 13.45 | 0.00 | 0.00% | 13.39 | 13.67 | 42248 | 5715 | 1.24% |
| 2025-04-01 | 13.37 | 13.45 | 0.11 | 0.82% | 13.37 | 13.55 | 41781 | 5627 | 1.23% |
| 2025-03-31 | 13.41 | 13.34 | -0.18 | -1.33% | 13.07 | 13.60 | 67955 | 8997 | 2.00% |
| 2025-03-28 | 13.89 | 13.52 | -0.42 | -3.01% | 13.52 | 14.04 | 65711 | 9027 | 1.93% |
| 2025-03-27 | 13.91 | 13.94 | -0.01 | -0.07% | 13.58 | 14.09 | 66374 | 9198 | 1.95% |
| 2025-03-26 | 13.75 | 13.95 | 0.14 | 1.01% | 13.72 | 14.24 | 64971 | 9111 | 1.91% |
| 2025-03-25 | 14.01 | 13.81 | -0.28 | -1.99% | 13.70 | 14.10 | 70463 | 9776 | 2.07% |
| 2025-03-24 | 14.50 | 14.09 | -0.36 | -2.49% | 13.53 | 14.74 | 121633 | 17143 | 3.58% |
| 2025-03-21 | 14.82 | 14.45 | -0.48 | -3.22% | 14.44 | 14.93 | 98260 | 14391 | 2.89% |
| 2025-03-20 | 15.22 | 14.93 | -0.26 | -1.71% | 14.91 | 15.28 | 96037 | 14489 | 2.82% |
| 2025-03-19 | 15.35 | 15.19 | -0.27 | -1.75% | 15.11 | 15.40 | 109251 | 16618 | 3.21% |
| 2025-03-18 | 15.31 | 15.46 | 0.16 | 1.05% | 15.15 | 15.48 | 142286 | 21846 | 4.18% |
| 2025-03-17 | 15.34 | 15.30 | -0.05 | -0.33% | 15.08 | 15.35 | 131397 | 20020 | 3.86% |
| 2025-03-14 | 14.90 | 15.35 | 0.46 | 3.09% | 14.58 | 15.37 | 205886 | 31191 | 6.05% |
| 2025-03-13 | 14.99 | 14.89 | -0.19 | -1.26% | 14.69 | 15.20 | 114856 | 17124 | 3.38% |
| 2025-03-12 | 15.00 | 15.08 | 0.10 | 0.67% | 14.92 | 15.23 | 129141 | 19472 | 3.80% |
| 2025-03-11 | 14.58 | 14.98 | 0.25 | 1.70% | 14.47 | 15.06 | 124487 | 18492 | 3.66% |
| 2025-03-10 | 14.80 | 14.73 | -0.01 | -0.07% | 14.55 | 14.86 | 67433 | 9913 | 1.98% |
| 2025-03-07 | 14.99 | 14.74 | -0.27 | -1.80% | 14.64 | 14.99 | 108149 | 16036 | 3.18% |
| 2025-03-06 | 15.06 | 15.01 | 0.12 | 0.81% | 14.96 | 15.33 | 158065 | 23834 | 4.65% |
| 2025-03-05 | 14.47 | 14.89 | 0.42 | 2.90% | 14.33 | 14.94 | 125500 | 18382 | 3.69% |
| 2025-03-04 | 14.01 | 14.47 | 0.34 | 2.41% | 13.90 | 14.47 | 88410 | 12640 | 2.60% |
| 2025-03-03 | 14.15 | 14.13 | -0.08 | -0.56% | 13.73 | 14.44 | 116844 | 16574 | 3.44% |
| 2025-02-28 | 15.00 | 14.21 | -1.05 | -6.88% | 14.11 | 15.20 | 163655 | 23848 | 4.81% |
| 2025-02-27 | 15.50 | 15.26 | -0.22 | -1.42% | 14.91 | 15.57 | 171579 | 26083 | 5.05% |
| 2025-02-26 | 15.33 | 15.48 | 0.27 | 1.78% | 15.18 | 15.53 | 181693 | 27948 | 5.34% |
| 2025-02-25 | 14.82 | 15.21 | 0.12 | 0.80% | 14.78 | 15.38 | 181525 | 27505 | 5.34% |
| 2025-02-24 | 15.29 | 15.09 | -0.20 | -1.31% | 14.85 | 15.30 | 172010 | 25829 | 5.06% |
| 2025-02-21 | 14.97 | 15.29 | 0.39 | 2.62% | 14.75 | 15.37 | 281500 | 42683 | 8.28% |
| 2025-02-20 | 14.70 | 14.90 | 0.19 | 1.29% | 14.57 | 14.90 | 181713 | 26854 | 5.34% |
| 2025-02-19 | 14.22 | 14.71 | 0.48 | 3.37% | 14.11 | 14.72 | 173336 | 25068 | 5.10% |
| 2025-02-18 | 14.70 | 14.23 | -0.37 | -2.53% | 14.15 | 15.04 | 226620 | 33178 | 6.66% |
| 2025-02-17 | 14.20 | 14.60 | 0.40 | 2.82% | 14.19 | 14.72 | 161090 | 23366 | 4.74% |
| 2025-02-14 | 14.16 | 14.20 | -0.04 | -0.28% | 14.10 | 14.40 | 116353 | 16583 | 3.42% |
| 2025-02-13 | 14.58 | 14.24 | -0.35 | -2.40% | 14.23 | 14.65 | 130889 | 18784 | 3.85% |
| 2025-02-12 | 14.26 | 14.59 | 0.29 | 2.03% | 14.20 | 14.59 | 141695 | 20487 | 4.17% |
| 2025-02-11 | 14.40 | 14.30 | -0.16 | -1.11% | 14.18 | 14.43 | 119329 | 17071 | 3.51% |
| 2025-02-10 | 14.36 | 14.46 | 0.15 | 1.05% | 14.17 | 14.46 | 136340 | 19532 | 4.01% |
| 2025-02-07 | 14.19 | 14.31 | 0.11 | 0.77% | 14.04 | 14.47 | 191555 | 27382 | 5.63% |
| 2025-02-06 | 13.57 | 14.20 | 0.65 | 4.80% | 13.47 | 14.20 | 148454 | 20683 | 4.37% |
| 2025-02-05 | 13.50 | 13.55 | 0.22 | 1.65% | 13.33 | 13.68 | 98348 | 13317 | 2.89% |
| 2025-01-27 | 13.98 | 13.33 | -0.44 | -3.20% | 13.30 | 14.00 | 109924 | 14866 | 3.23% |
| 2025-01-24 | 13.53 | 13.77 | -0.19 | -1.36% | 13.42 | 13.88 | 166986 | 22935 | 4.91% |
| 2025-01-23 | 14.30 | 13.96 | -0.11 | -0.78% | 13.96 | 14.64 | 176521 | 25231 | 5.19% |
| 2025-01-22 | 14.05 | 14.07 | 0.01 | 0.07% | 13.90 | 14.40 | 153072 | 21649 | 4.50% |
| 2025-01-21 | 14.30 | 14.06 | -0.26 | -1.82% | 13.93 | 14.38 | 176984 | 24882 | 5.20% |
| 2025-01-20 | 14.10 | 14.32 | 0.32 | 2.29% | 14.00 | 14.50 | 211666 | 30194 | 6.22% |
| 2025-01-17 | 13.80 | 14.00 | 0.24 | 1.74% | 13.67 | 14.20 | 225871 | 31635 | 6.64% |
| 2025-01-16 | 13.57 | 13.76 | 0.32 | 2.38% | 13.40 | 13.96 | 206603 | 28350 | 6.08% |
| 2025-01-15 | 13.60 | 13.44 | -0.10 | -0.74% | 13.31 | 13.80 | 163938 | 22160 | 4.82% |
| 2025-01-14 | 12.71 | 13.54 | 0.95 | 7.55% | 12.59 | 13.55 | 215326 | 28326 | 6.33% |
| 2025-01-13 | 12.67 | 12.59 | -0.40 | -3.08% | 12.23 | 12.82 | 158444 | 19818 | 4.66% |
| 2025-01-10 | 13.80 | 12.99 | -0.95 | -6.81% | 12.99 | 13.88 | 224796 | 30329 | 6.61% |
| 2025-01-09 | 13.20 | 13.94 | 0.63 | 4.73% | 13.20 | 14.35 | 307037 | 42893 | 9.03% |
| 2025-01-08 | 13.26 | 13.31 | -0.22 | -1.63% | 12.70 | 13.45 | 192465 | 25310 | 5.66% |
| 2025-01-07 | 12.92 | 13.53 | 0.63 | 4.88% | 12.78 | 13.54 | 186059 | 24583 | 5.47% |
| 2025-01-06 | 13.19 | 12.90 | -0.40 | -3.01% | 12.66 | 13.39 | 159746 | 20811 | 4.70% |
| 2025-01-03 | 14.48 | 13.30 | -1.22 | -8.40% | 13.26 | 14.58 | 234766 | 32295 | 7.04% |
| 2025-01-02 | 15.00 | 14.52 | -0.62 | -4.10% | 14.17 | 15.04 | 235359 | 34403 | 7.80% |
| 2024-12-31 | 16.82 | 15.14 | -1.74 | -10.31% | 14.86 | 16.99 | 373056 | 58878 | 12.36% |
| 2024-12-30 | 16.91 | 16.88 | -0.46 | -2.65% | 16.70 | 17.69 | 260311 | 44615 | 8.63% |
| 2024-12-27 | 18.11 | 17.34 | -1.04 | -5.66% | 17.21 | 18.54 | 459898 | 82430 | 15.24% |
| 2024-12-26 | 17.10 | 18.38 | 0.89 | 5.09% | 16.00 | 18.57 | 596695 | 103446 | 19.78% |
| 2024-12-25 | 17.21 | 17.49 | 0.14 | 0.81% | 16.91 | 17.73 | 382642 | 66624 | 12.68% |