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 | 14.17 | 13.83 | -0.46 | -3.22% | 13.65 | 14.30 | 66322 | 9243 | 4.94% |
| 2025-04-02 | 14.43 | 14.29 | -0.17 | -1.18% | 14.15 | 14.60 | 68129 | 9790 | 5.07% |
| 2025-04-01 | 14.44 | 14.46 | 0.25 | 1.76% | 14.04 | 14.66 | 84220 | 12084 | 6.27% |
| 2025-03-31 | 14.04 | 14.21 | -0.06 | -0.42% | 13.56 | 14.48 | 101822 | 14160 | 7.58% |
| 2025-03-28 | 14.66 | 14.27 | -0.65 | -4.36% | 14.26 | 15.17 | 106596 | 15565 | 7.93% |
| 2025-03-27 | 15.75 | 14.92 | -0.87 | -5.51% | 14.91 | 15.75 | 129579 | 19566 | 9.65% |
| 2025-03-26 | 16.00 | 15.79 | -0.73 | -4.42% | 15.64 | 16.23 | 181799 | 28892 | 13.53% |
| 2025-03-25 | 14.74 | 16.52 | 1.51 | 10.06% | 14.74 | 17.25 | 290824 | 46746 | 21.65% |
| 2025-03-24 | 15.10 | 15.01 | -0.14 | -0.92% | 14.18 | 15.10 | 136205 | 19921 | 10.14% |
| 2025-03-21 | 14.72 | 15.15 | 0.05 | 0.33% | 14.65 | 15.37 | 184685 | 27746 | 13.75% |
| 2025-03-20 | 14.52 | 15.10 | 0.46 | 3.14% | 14.31 | 15.27 | 212142 | 31577 | 15.79% |
| 2025-03-19 | 16.24 | 14.64 | 0.94 | 6.86% | 14.58 | 16.30 | 284126 | 42992 | 21.15% |
| 2025-03-04 | 13.19 | 13.70 | 0.43 | 3.24% | 13.11 | 13.70 | 42602 | 5763 | 3.17% |
| 2025-03-03 | 13.45 | 13.27 | -0.18 | -1.34% | 13.18 | 13.69 | 40245 | 5413 | 3.00% |
| 2025-02-28 | 13.90 | 13.45 | -0.53 | -3.79% | 13.36 | 13.99 | 55354 | 7533 | 4.12% |
| 2025-02-27 | 14.13 | 13.98 | -0.19 | -1.34% | 13.73 | 14.17 | 69030 | 9641 | 5.14% |
| 2025-02-26 | 14.06 | 14.17 | 0.24 | 1.72% | 14.01 | 14.37 | 83592 | 11864 | 6.22% |
| 2025-02-25 | 13.81 | 13.93 | -0.04 | -0.29% | 13.73 | 14.06 | 45949 | 6410 | 3.42% |
| 2025-02-24 | 14.02 | 13.97 | -0.08 | -0.57% | 13.77 | 14.02 | 62626 | 8705 | 4.66% |
| 2025-02-21 | 14.09 | 14.05 | -0.07 | -0.50% | 13.85 | 14.14 | 76588 | 10722 | 5.70% |
| 2025-02-20 | 13.81 | 14.12 | 0.26 | 1.88% | 13.70 | 14.24 | 103486 | 14495 | 7.70% |
| 2025-02-19 | 13.32 | 13.86 | 0.43 | 3.20% | 13.30 | 13.87 | 78550 | 10743 | 5.85% |
| 2025-02-18 | 13.75 | 13.43 | -0.22 | -1.61% | 13.35 | 14.02 | 90999 | 12448 | 6.77% |
| 2025-02-17 | 13.43 | 13.65 | 0.29 | 2.17% | 13.30 | 13.66 | 49497 | 6703 | 3.68% |
| 2025-02-14 | 13.25 | 13.36 | 0.01 | 0.07% | 13.25 | 13.49 | 44416 | 5948 | 3.31% |
| 2025-02-13 | 13.60 | 13.35 | -0.25 | -1.84% | 13.30 | 13.65 | 49689 | 6687 | 3.70% |
| 2025-02-12 | 13.60 | 13.60 | -0.01 | -0.07% | 13.50 | 13.70 | 47446 | 6451 | 3.53% |
| 2025-02-11 | 13.71 | 13.61 | -0.10 | -0.73% | 13.52 | 13.75 | 57598 | 7845 | 4.29% |
| 2025-02-10 | 13.52 | 13.71 | 0.23 | 1.71% | 13.47 | 13.85 | 74022 | 10085 | 5.51% |
| 2025-02-07 | 13.39 | 13.48 | 0.10 | 0.75% | 13.21 | 13.66 | 85071 | 11447 | 6.33% |
| 2025-02-06 | 12.98 | 13.38 | 0.30 | 2.29% | 12.92 | 13.38 | 62972 | 8323 | 4.69% |
| 2025-02-05 | 12.80 | 13.08 | 0.31 | 2.43% | 12.80 | 13.10 | 41522 | 5397 | 3.09% |
| 2025-01-27 | 13.30 | 12.77 | -0.23 | -1.77% | 12.74 | 13.31 | 45431 | 5889 | 3.38% |
| 2025-01-24 | 12.65 | 13.00 | 0.23 | 1.80% | 12.58 | 13.03 | 58538 | 7502 | 4.36% |
| 2025-01-23 | 13.05 | 12.77 | -0.16 | -1.24% | 12.77 | 13.25 | 75319 | 9825 | 5.61% |
| 2025-01-22 | 12.98 | 12.93 | -0.14 | -1.07% | 12.81 | 13.21 | 61436 | 7984 | 4.57% |
| 2025-01-21 | 12.90 | 13.07 | 0.21 | 1.63% | 12.61 | 13.08 | 80680 | 10428 | 6.01% |
| 2025-01-20 | 12.88 | 12.86 | 0.04 | 0.31% | 12.71 | 12.97 | 58226 | 7484 | 4.33% |
| 2025-01-17 | 12.78 | 12.82 | -0.08 | -0.62% | 12.45 | 12.89 | 68603 | 8697 | 5.11% |
| 2025-01-16 | 13.14 | 12.90 | -0.15 | -1.15% | 12.73 | 13.22 | 77544 | 10059 | 5.77% |
| 2025-01-15 | 13.32 | 13.05 | -0.22 | -1.66% | 12.91 | 13.41 | 94254 | 12331 | 7.02% |
| 2025-01-14 | 12.75 | 13.27 | 0.56 | 4.41% | 12.62 | 13.28 | 125351 | 16304 | 9.33% |
| 2025-01-13 | 12.24 | 12.71 | 0.37 | 3.00% | 11.93 | 12.80 | 132319 | 16481 | 9.85% |
| 2025-01-10 | 13.45 | 12.34 | -1.12 | -8.32% | 12.34 | 13.52 | 152367 | 19658 | 11.34% |
| 2025-01-09 | 13.96 | 13.46 | -0.71 | -5.01% | 13.30 | 14.15 | 193641 | 26136 | 14.41% |
| 2025-01-08 | 14.88 | 14.17 | 0.37 | 2.68% | 13.81 | 15.18 | 331361 | 47536 | 24.67% |
| 2025-01-07 | 11.52 | 13.80 | 2.30 | 20.00% | 11.52 | 13.80 | 110436 | 14903 | 8.22% |
| 2025-01-06 | 11.60 | 11.50 | -0.09 | -0.78% | 10.51 | 11.75 | 36563 | 4185 | 2.72% |
| 2025-01-03 | 12.55 | 11.59 | -0.86 | -6.91% | 11.58 | 12.58 | 52035 | 6280 | 3.87% |
| 2025-01-02 | 12.94 | 12.45 | -0.44 | -3.41% | 12.20 | 13.03 | 54416 | 6879 | 4.37% |
| 2024-12-31 | 13.21 | 12.89 | -0.33 | -2.50% | 12.86 | 13.58 | 67483 | 8869 | 5.42% |
| 2024-12-30 | 13.28 | 13.22 | 0.20 | 1.54% | 12.69 | 13.44 | 75086 | 9857 | 6.03% |
| 2024-12-27 | 12.46 | 13.02 | 0.67 | 5.43% | 12.46 | 13.86 | 85969 | 11315 | 6.91% |
| 2024-12-26 | 12.11 | 12.35 | 0.25 | 2.07% | 12.05 | 12.50 | 27132 | 3357 | 2.18% |