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 | 14.30 | 14.14 | -0.40 | -2.75% | 14.07 | 14.57 | 63033 | 8994 | 2.14% |
| 2025-04-02 | 14.26 | 14.54 | 0.27 | 1.89% | 14.24 | 14.68 | 68596 | 9961 | 2.33% |
| 2025-04-01 | 14.42 | 14.27 | -0.19 | -1.31% | 14.21 | 14.57 | 78360 | 11267 | 2.66% |
| 2025-03-31 | 14.68 | 14.46 | -0.41 | -2.76% | 14.18 | 14.76 | 94181 | 13585 | 3.20% |
| 2025-03-28 | 14.93 | 14.87 | -0.20 | -1.33% | 14.82 | 15.60 | 105399 | 15893 | 3.58% |
| 2025-03-27 | 14.89 | 15.07 | 0.17 | 1.14% | 14.72 | 15.35 | 101239 | 15266 | 3.44% |
| 2025-03-26 | 14.83 | 14.90 | 0.08 | 0.54% | 14.76 | 15.11 | 87903 | 13152 | 2.99% |
| 2025-03-25 | 14.93 | 14.82 | -0.17 | -1.13% | 14.63 | 14.99 | 82542 | 12211 | 2.81% |
| 2025-03-24 | 15.51 | 14.99 | -0.59 | -3.79% | 14.53 | 15.65 | 127399 | 19183 | 4.33% |
| 2025-03-21 | 16.11 | 15.58 | -0.61 | -3.77% | 15.55 | 16.20 | 123959 | 19591 | 4.22% |
| 2025-03-20 | 16.36 | 16.19 | -0.26 | -1.58% | 16.01 | 16.44 | 133567 | 21650 | 4.54% |
| 2025-03-19 | 16.50 | 16.45 | -0.13 | -0.78% | 16.34 | 16.82 | 117921 | 19477 | 4.01% |
| 2025-03-18 | 16.69 | 16.58 | -0.13 | -0.78% | 16.34 | 16.73 | 143233 | 23657 | 4.87% |
| 2025-03-17 | 16.78 | 16.71 | 0.16 | 0.97% | 16.34 | 16.97 | 190785 | 31662 | 6.49% |
| 2025-03-14 | 15.74 | 16.55 | 0.77 | 4.88% | 15.64 | 16.89 | 234665 | 38281 | 7.98% |
| 2025-03-13 | 16.14 | 15.78 | -0.44 | -2.71% | 15.54 | 16.14 | 151521 | 23863 | 5.15% |
| 2025-03-12 | 16.28 | 16.22 | -0.27 | -1.64% | 16.15 | 16.75 | 186913 | 30616 | 6.36% |
| 2025-03-11 | 16.12 | 16.49 | 0.42 | 2.61% | 16.08 | 16.80 | 262296 | 43039 | 8.92% |
| 2025-03-10 | 15.80 | 16.07 | 0.27 | 1.71% | 15.64 | 16.11 | 130101 | 20732 | 4.42% |
| 2025-03-07 | 16.00 | 15.80 | -0.30 | -1.86% | 15.63 | 16.37 | 163313 | 26076 | 5.55% |
| 2025-03-06 | 15.44 | 16.10 | 0.63 | 4.07% | 15.39 | 16.30 | 250700 | 40177 | 8.53% |
| 2025-03-05 | 15.29 | 15.47 | 0.15 | 0.98% | 15.04 | 15.49 | 125641 | 19183 | 4.27% |
| 2025-03-04 | 14.91 | 15.32 | 0.26 | 1.73% | 14.84 | 15.39 | 130090 | 19842 | 4.42% |
| 2025-03-03 | 15.55 | 15.06 | -0.32 | -2.08% | 14.93 | 15.60 | 174792 | 26630 | 5.94% |
| 2025-02-28 | 16.60 | 15.38 | -1.52 | -8.99% | 15.30 | 16.81 | 290496 | 45847 | 9.88% |
| 2025-02-27 | 15.94 | 16.90 | 0.63 | 3.87% | 15.85 | 17.13 | 438323 | 72537 | 14.91% |
| 2025-02-26 | 15.35 | 16.27 | 1.06 | 6.97% | 15.34 | 16.66 | 370646 | 60050 | 12.60% |
| 2025-02-25 | 15.20 | 15.21 | -0.27 | -1.74% | 15.04 | 15.38 | 120215 | 18322 | 4.09% |
| 2025-02-24 | 15.52 | 15.48 | -0.04 | -0.26% | 15.28 | 15.82 | 176090 | 27408 | 5.99% |
| 2025-02-21 | 15.63 | 15.52 | -0.19 | -1.21% | 15.43 | 15.79 | 230184 | 35836 | 7.83% |
| 2025-02-20 | 15.23 | 15.71 | 0.47 | 3.08% | 14.90 | 15.82 | 348880 | 53635 | 11.86% |
| 2025-02-19 | 14.40 | 15.24 | 1.40 | 10.12% | 14.18 | 15.61 | 382826 | 57386 | 13.02% |
| 2025-02-18 | 14.50 | 13.84 | -0.75 | -5.14% | 13.84 | 14.53 | 136136 | 19304 | 4.63% |
| 2025-02-17 | 14.21 | 14.59 | 0.39 | 2.75% | 14.21 | 14.78 | 175720 | 25596 | 5.98% |
| 2025-02-14 | 14.49 | 14.20 | -0.28 | -1.93% | 14.14 | 14.55 | 131500 | 18824 | 4.47% |
| 2025-02-13 | 14.15 | 14.48 | 0.28 | 1.97% | 14.07 | 14.78 | 215974 | 31446 | 7.34% |
| 2025-02-12 | 14.01 | 14.20 | 0.13 | 0.92% | 13.96 | 14.20 | 100610 | 14183 | 3.42% |
| 2025-02-11 | 14.30 | 14.07 | -0.13 | -0.92% | 14.01 | 14.36 | 93273 | 13184 | 3.17% |
| 2025-02-10 | 14.21 | 14.20 | 0.10 | 0.71% | 14.01 | 14.24 | 108366 | 15318 | 3.69% |
| 2025-02-07 | 13.81 | 14.10 | 0.27 | 1.95% | 13.70 | 14.34 | 185453 | 26119 | 6.31% |
| 2025-02-06 | 13.52 | 13.83 | 0.22 | 1.62% | 13.33 | 13.84 | 105986 | 14464 | 3.60% |
| 2025-02-05 | 13.29 | 13.61 | 0.32 | 2.41% | 13.11 | 13.63 | 101003 | 13550 | 3.43% |
| 2025-01-27 | 14.10 | 13.29 | -0.77 | -5.48% | 13.29 | 14.29 | 126266 | 17322 | 4.29% |
| 2025-01-24 | 13.89 | 14.06 | 0.08 | 0.57% | 13.60 | 14.26 | 133289 | 18675 | 4.53% |
| 2025-01-23 | 14.13 | 13.98 | 0.04 | 0.29% | 13.97 | 14.56 | 192646 | 27380 | 6.55% |
| 2025-01-22 | 14.17 | 13.94 | -0.40 | -2.79% | 13.80 | 14.29 | 134285 | 18800 | 4.57% |
| 2025-01-21 | 14.70 | 14.34 | -0.27 | -1.85% | 14.27 | 14.78 | 181091 | 26152 | 6.16% |
| 2025-01-20 | 14.93 | 14.61 | -0.41 | -2.73% | 14.50 | 15.09 | 267313 | 39357 | 9.09% |
| 2025-01-17 | 15.84 | 15.02 | -0.21 | -1.38% | 14.99 | 16.29 | 490900 | 76255 | 16.69% |
| 2025-01-16 | 13.10 | 15.23 | 2.54 | 20.02% | 13.10 | 15.23 | 219561 | 32114 | 7.47% |
| 2025-01-15 | 12.85 | 12.69 | -0.18 | -1.40% | 12.65 | 12.94 | 51431 | 6568 | 1.75% |
| 2025-01-14 | 12.48 | 12.87 | 0.48 | 3.87% | 12.48 | 12.90 | 73939 | 9404 | 2.51% |
| 2025-01-13 | 12.24 | 12.39 | 0.02 | 0.16% | 12.04 | 12.43 | 56062 | 6887 | 1.91% |
| 2025-01-10 | 13.14 | 12.37 | -0.77 | -5.86% | 12.37 | 13.22 | 78185 | 9980 | 2.66% |
| 2025-01-09 | 13.21 | 13.14 | -0.16 | -1.20% | 13.05 | 13.50 | 71356 | 9410 | 2.43% |
| 2025-01-08 | 13.09 | 13.30 | 0.09 | 0.68% | 12.74 | 13.51 | 92572 | 12165 | 3.15% |
| 2025-01-07 | 12.92 | 13.21 | 0.32 | 2.48% | 12.82 | 13.21 | 62390 | 8144 | 2.12% |
| 2025-01-06 | 12.90 | 12.89 | -0.24 | -1.83% | 12.58 | 13.16 | 64056 | 8243 | 2.18% |
| 2025-01-03 | 13.72 | 13.13 | -0.45 | -3.31% | 13.05 | 13.96 | 100273 | 13499 | 3.41% |
| 2025-01-02 | 13.70 | 13.58 | -0.12 | -0.88% | 13.41 | 14.24 | 93176 | 12890 | 3.17% |
| 2024-12-31 | 14.23 | 13.70 | -0.51 | -3.59% | 13.67 | 14.34 | 75404 | 10517 | 2.56% |
| 2024-12-30 | 14.49 | 14.21 | -0.37 | -2.54% | 14.12 | 14.49 | 70739 | 10082 | 2.41% |
| 2024-12-27 | 14.60 | 14.58 | -0.08 | -0.55% | 14.50 | 14.85 | 79320 | 11641 | 2.70% |
| 2024-12-26 | 14.44 | 14.66 | 0.22 | 1.52% | 14.40 | 14.92 | 85200 | 12483 | 2.90% |