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 | 13.82 | 14.16 | 0.13 | 0.93% | 13.81 | 14.32 | 37803 | 5353 | 0.98% |
| 2025-04-02 | 14.32 | 14.03 | 0.02 | 0.14% | 14.00 | 14.49 | 37067 | 5267 | 0.96% |
| 2025-04-01 | 13.99 | 14.01 | 0.10 | 0.72% | 13.92 | 14.23 | 30774 | 4330 | 0.80% |
| 2025-03-31 | 14.15 | 13.91 | -0.43 | -3.00% | 13.72 | 14.24 | 48322 | 6755 | 1.25% |
| 2025-03-28 | 14.50 | 14.34 | -0.37 | -2.52% | 14.26 | 14.67 | 53108 | 7680 | 1.38% |
| 2025-03-27 | 14.75 | 14.71 | -0.11 | -0.74% | 14.63 | 15.05 | 59382 | 8796 | 1.54% |
| 2025-03-26 | 14.69 | 14.82 | -0.11 | -0.74% | 14.58 | 14.95 | 65969 | 9744 | 1.71% |
| 2025-03-25 | 14.47 | 14.93 | 0.46 | 3.18% | 14.15 | 15.15 | 102703 | 15074 | 2.66% |
| 2025-03-24 | 14.43 | 14.47 | 0.06 | 0.42% | 14.08 | 14.55 | 50315 | 7207 | 1.30% |
| 2025-03-21 | 14.81 | 14.41 | -0.40 | -2.70% | 14.37 | 14.82 | 51855 | 7559 | 1.34% |
| 2025-03-20 | 15.10 | 14.81 | -0.24 | -1.59% | 14.74 | 15.32 | 55719 | 8318 | 1.44% |
| 2025-03-19 | 15.27 | 15.05 | -0.22 | -1.44% | 14.92 | 15.27 | 48844 | 7331 | 1.27% |
| 2025-03-18 | 15.58 | 15.27 | -0.25 | -1.61% | 15.12 | 15.61 | 77470 | 11803 | 2.01% |
| 2025-03-17 | 15.67 | 15.52 | -0.33 | -2.08% | 15.37 | 15.98 | 150455 | 23511 | 3.90% |
| 2025-03-14 | 13.80 | 15.85 | 2.10 | 15.27% | 13.78 | 16.32 | 215249 | 32655 | 5.58% |
| 2025-03-13 | 13.90 | 13.75 | -0.17 | -1.22% | 13.64 | 13.91 | 31914 | 4384 | 0.83% |
| 2025-03-12 | 14.13 | 13.92 | -0.23 | -1.63% | 13.89 | 14.33 | 43509 | 6093 | 1.13% |
| 2025-03-11 | 13.70 | 14.15 | 0.26 | 1.87% | 13.62 | 14.15 | 36626 | 5089 | 0.95% |
| 2025-03-10 | 13.93 | 13.89 | -0.01 | -0.07% | 13.66 | 14.00 | 38047 | 5252 | 0.99% |
| 2025-03-07 | 14.15 | 13.90 | -0.30 | -2.11% | 13.81 | 14.23 | 53100 | 7418 | 1.38% |
| 2025-03-06 | 14.04 | 14.20 | 0.20 | 1.43% | 13.90 | 14.25 | 43539 | 6149 | 1.13% |
| 2025-03-05 | 14.20 | 14.00 | -0.20 | -1.41% | 13.82 | 14.21 | 41677 | 5813 | 1.08% |
| 2025-03-04 | 14.16 | 14.20 | -0.06 | -0.42% | 13.97 | 14.31 | 47849 | 6780 | 1.21% |
| 2025-03-03 | 14.78 | 14.26 | -0.37 | -2.53% | 14.13 | 14.81 | 78744 | 11391 | 1.99% |
| 2025-02-28 | 15.30 | 14.63 | -0.87 | -5.61% | 14.56 | 15.81 | 108611 | 16405 | 2.74% |
| 2025-02-27 | 15.11 | 15.50 | 0.45 | 2.99% | 15.02 | 15.71 | 147175 | 22677 | 3.72% |
| 2025-02-26 | 14.49 | 15.05 | 0.59 | 4.08% | 14.44 | 15.13 | 65457 | 9666 | 1.65% |
| 2025-02-25 | 14.35 | 14.46 | -0.07 | -0.48% | 14.25 | 14.84 | 45873 | 6694 | 1.16% |
| 2025-02-24 | 14.44 | 14.53 | 0.15 | 1.04% | 14.34 | 14.79 | 43973 | 6418 | 1.11% |
| 2025-02-21 | 14.56 | 14.38 | -0.27 | -1.84% | 14.21 | 14.84 | 40205 | 5781 | 1.02% |
| 2025-02-20 | 14.27 | 14.65 | 0.38 | 2.66% | 14.12 | 14.87 | 54950 | 8023 | 1.39% |
| 2025-02-19 | 13.86 | 14.27 | 0.38 | 2.74% | 13.81 | 14.28 | 40834 | 5720 | 1.03% |
| 2025-02-18 | 14.59 | 13.89 | -0.77 | -5.25% | 13.83 | 14.66 | 50808 | 7194 | 1.28% |
| 2025-02-17 | 14.46 | 14.66 | 0.20 | 1.38% | 14.42 | 14.78 | 39264 | 5729 | 0.99% |
| 2025-02-14 | 14.82 | 14.46 | -0.35 | -2.36% | 14.39 | 14.84 | 48784 | 7113 | 1.23% |
| 2025-02-13 | 14.72 | 14.81 | 0.11 | 0.75% | 14.64 | 15.18 | 75785 | 11304 | 1.91% |
| 2025-02-12 | 14.70 | 14.70 | 0.00 | 0.00% | 14.55 | 14.85 | 36788 | 5388 | 0.93% |
| 2025-02-11 | 15.01 | 14.70 | -0.23 | -1.54% | 14.64 | 15.20 | 40152 | 5939 | 1.01% |
| 2025-02-10 | 14.65 | 14.93 | 0.53 | 3.68% | 14.32 | 14.94 | 56420 | 8277 | 1.42% |
| 2025-02-07 | 14.24 | 14.40 | 0.23 | 1.62% | 14.08 | 14.63 | 45658 | 6558 | 1.15% |
| 2025-02-06 | 13.72 | 14.17 | 0.41 | 2.98% | 13.59 | 14.17 | 36487 | 5084 | 0.92% |
| 2025-02-05 | 13.95 | 13.76 | -0.12 | -0.86% | 13.57 | 14.06 | 34691 | 4751 | 0.88% |
| 2025-01-27 | 14.36 | 13.88 | -0.38 | -2.66% | 13.80 | 14.49 | 38227 | 5419 | 0.97% |
| 2025-01-24 | 14.43 | 14.26 | -0.24 | -1.66% | 14.04 | 14.45 | 53667 | 7632 | 1.36% |
| 2025-01-23 | 14.40 | 14.50 | 0.25 | 1.75% | 14.28 | 15.00 | 59430 | 8748 | 1.50% |
| 2025-01-22 | 14.84 | 14.25 | -0.73 | -4.87% | 14.21 | 14.85 | 45568 | 6600 | 1.15% |
| 2025-01-21 | 14.90 | 14.98 | 0.06 | 0.40% | 14.58 | 15.10 | 44437 | 6583 | 1.12% |
| 2025-01-20 | 15.65 | 14.92 | -0.23 | -1.52% | 14.83 | 15.70 | 54408 | 8235 | 1.37% |
| 2025-01-17 | 14.71 | 15.15 | 0.26 | 1.75% | 14.66 | 15.50 | 71567 | 10845 | 1.81% |
| 2025-01-16 | 14.75 | 14.89 | 0.10 | 0.68% | 14.59 | 15.09 | 44010 | 6534 | 1.11% |
| 2025-01-15 | 14.82 | 14.79 | -0.16 | -1.07% | 14.78 | 15.25 | 49407 | 7394 | 1.25% |
| 2025-01-14 | 14.78 | 14.95 | 0.85 | 6.03% | 14.10 | 14.95 | 57175 | 8365 | 1.44% |
| 2025-01-13 | 13.63 | 14.10 | 0.27 | 1.95% | 13.35 | 14.10 | 49469 | 6817 | 1.25% |
| 2025-01-10 | 14.70 | 13.83 | -1.15 | -7.68% | 13.83 | 14.97 | 55899 | 8019 | 1.41% |
| 2025-01-09 | 14.57 | 14.98 | 0.26 | 1.77% | 14.48 | 15.08 | 53098 | 7902 | 1.34% |
| 2025-01-08 | 14.36 | 14.72 | 0.22 | 1.52% | 14.18 | 14.87 | 51623 | 7516 | 1.30% |
| 2025-01-07 | 14.23 | 14.50 | 0.32 | 2.26% | 14.04 | 14.50 | 34665 | 4948 | 0.88% |
| 2025-01-06 | 14.52 | 14.18 | -0.63 | -4.25% | 14.02 | 14.81 | 61484 | 8803 | 1.55% |
| 2025-01-03 | 15.98 | 14.81 | -1.30 | -8.07% | 14.73 | 16.40 | 93121 | 14333 | 2.35% |
| 2025-01-02 | 15.39 | 16.11 | 0.65 | 4.20% | 15.35 | 16.72 | 111908 | 18092 | 2.83% |
| 2024-12-31 | 15.83 | 15.46 | -0.37 | -2.34% | 15.40 | 16.08 | 63983 | 10065 | 1.62% |
| 2024-12-30 | 16.35 | 15.83 | -0.71 | -4.29% | 15.69 | 16.35 | 62023 | 9855 | 1.57% |
| 2024-12-27 | 16.99 | 16.54 | -0.67 | -3.89% | 16.50 | 16.99 | 97790 | 16332 | 2.47% |
| 2024-12-26 | 16.17 | 17.21 | 0.96 | 5.91% | 16.17 | 17.28 | 102805 | 17341 | 2.60% |