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 | 12.61 | 12.63 | -0.11 | -0.86% | 12.54 | 12.89 | 26228 | 3336 | 2.22% |
| 2025-04-02 | 13.04 | 12.74 | -0.18 | -1.39% | 12.72 | 13.06 | 21161 | 2718 | 1.79% |
| 2025-04-01 | 12.89 | 12.92 | 0.13 | 1.02% | 12.80 | 13.30 | 24275 | 3170 | 2.05% |
| 2025-03-31 | 12.73 | 12.79 | 0.04 | 0.31% | 12.49 | 12.91 | 24600 | 3125 | 2.08% |
| 2025-03-28 | 12.79 | 12.75 | 0.01 | 0.08% | 12.54 | 13.03 | 27721 | 3537 | 2.35% |
| 2025-03-27 | 12.77 | 12.74 | -0.06 | -0.47% | 12.47 | 12.85 | 27586 | 3500 | 2.33% |
| 2025-03-26 | 12.68 | 12.80 | 0.05 | 0.39% | 12.48 | 13.00 | 46251 | 5910 | 3.91% |
| 2025-03-25 | 13.57 | 12.75 | -0.95 | -6.93% | 12.66 | 13.70 | 63158 | 8203 | 5.35% |
| 2025-03-24 | 14.29 | 13.70 | -0.71 | -4.93% | 13.37 | 14.48 | 46863 | 6472 | 3.97% |
| 2025-03-21 | 14.05 | 14.41 | 0.40 | 2.86% | 13.85 | 14.48 | 38179 | 5402 | 3.23% |
| 2025-03-20 | 14.48 | 14.01 | -0.42 | -2.91% | 13.93 | 14.50 | 36590 | 5143 | 3.10% |
| 2025-03-19 | 14.60 | 14.43 | -0.14 | -0.96% | 14.41 | 14.73 | 26285 | 3824 | 2.22% |
| 2025-03-18 | 14.48 | 14.57 | 0.00 | 0.00% | 14.38 | 14.64 | 28476 | 4136 | 2.41% |
| 2025-03-17 | 14.30 | 14.57 | 0.27 | 1.89% | 14.00 | 14.61 | 52136 | 7468 | 4.41% |
| 2025-03-14 | 13.60 | 14.30 | 0.74 | 5.46% | 13.36 | 14.73 | 76220 | 10771 | 6.45% |
| 2025-03-13 | 14.02 | 13.56 | -0.49 | -3.49% | 13.33 | 14.20 | 62941 | 8564 | 5.33% |
| 2025-03-12 | 14.17 | 14.05 | -0.03 | -0.21% | 13.72 | 14.34 | 47340 | 6660 | 4.01% |
| 2025-03-11 | 14.21 | 14.08 | -0.21 | -1.47% | 13.90 | 14.26 | 37868 | 5322 | 3.20% |
| 2025-03-10 | 14.37 | 14.29 | 0.00 | 0.00% | 13.90 | 14.68 | 48674 | 6975 | 4.12% |
| 2025-03-07 | 14.69 | 14.29 | -0.40 | -2.72% | 14.16 | 14.75 | 31240 | 4513 | 2.64% |
| 2025-03-06 | 14.55 | 14.69 | 0.14 | 0.96% | 14.46 | 15.03 | 47600 | 7020 | 4.03% |
| 2025-03-05 | 14.79 | 14.55 | -0.01 | -0.07% | 14.33 | 14.79 | 33948 | 4935 | 2.87% |
| 2025-03-04 | 14.47 | 14.56 | 0.19 | 1.32% | 14.18 | 14.76 | 41333 | 5992 | 3.50% |
| 2025-03-03 | 15.03 | 14.37 | -0.48 | -3.23% | 14.16 | 15.03 | 65345 | 9442 | 5.53% |
| 2025-02-28 | 15.03 | 14.85 | -0.19 | -1.26% | 14.30 | 15.04 | 53038 | 7785 | 4.49% |
| 2025-02-27 | 15.09 | 15.04 | -0.05 | -0.33% | 14.70 | 15.38 | 48509 | 7284 | 4.11% |
| 2025-02-26 | 15.49 | 15.09 | -0.31 | -2.01% | 14.99 | 15.51 | 41402 | 6279 | 3.50% |
| 2025-02-25 | 15.78 | 15.40 | -0.48 | -3.02% | 15.20 | 15.78 | 38985 | 6050 | 3.30% |
| 2025-02-24 | 15.99 | 15.88 | -0.10 | -0.63% | 15.49 | 16.12 | 46026 | 7264 | 3.90% |
| 2025-02-21 | 16.69 | 15.98 | -0.56 | -3.39% | 15.70 | 16.69 | 66915 | 10725 | 5.66% |
| 2025-02-20 | 16.42 | 16.54 | 0.05 | 0.30% | 16.19 | 16.89 | 42957 | 7090 | 3.64% |
| 2025-02-19 | 16.52 | 16.49 | 0.16 | 0.98% | 16.15 | 16.66 | 37070 | 6068 | 3.14% |
| 2025-02-18 | 16.50 | 16.33 | -0.26 | -1.57% | 16.31 | 16.88 | 40885 | 6767 | 3.46% |
| 2025-02-17 | 16.59 | 16.59 | -0.07 | -0.42% | 16.08 | 16.99 | 63544 | 10499 | 5.38% |
| 2025-02-14 | 16.56 | 16.66 | 0.02 | 0.12% | 16.31 | 17.47 | 74702 | 12713 | 6.32% |
| 2025-02-13 | 16.84 | 16.64 | -0.19 | -1.13% | 16.16 | 16.91 | 62103 | 10219 | 5.26% |
| 2025-02-12 | 15.80 | 16.83 | 0.99 | 6.25% | 15.80 | 16.96 | 85863 | 14245 | 7.27% |
| 2025-02-11 | 15.97 | 15.84 | -0.19 | -1.19% | 15.66 | 16.00 | 31611 | 4998 | 2.68% |
| 2025-02-10 | 15.70 | 16.03 | 0.22 | 1.39% | 15.37 | 16.21 | 44489 | 7045 | 3.77% |
| 2025-02-07 | 16.10 | 15.81 | -0.18 | -1.13% | 15.50 | 16.39 | 63475 | 10115 | 5.37% |
| 2025-02-06 | 16.22 | 15.99 | -0.32 | -1.96% | 15.90 | 16.26 | 47257 | 7590 | 4.00% |
| 2025-02-05 | 16.99 | 16.31 | -0.68 | -4.00% | 16.09 | 17.10 | 73042 | 12018 | 6.18% |
| 2025-01-27 | 16.80 | 16.99 | 0.19 | 1.13% | 16.61 | 17.27 | 50412 | 8601 | 4.27% |
| 2025-01-24 | 16.62 | 16.80 | 0.01 | 0.06% | 16.19 | 16.84 | 39728 | 6568 | 3.36% |
| 2025-01-23 | 16.96 | 16.79 | -0.17 | -1.00% | 16.58 | 17.46 | 61502 | 10375 | 5.21% |
| 2025-01-22 | 16.16 | 16.96 | 0.86 | 5.34% | 15.86 | 17.00 | 81615 | 13631 | 6.91% |
| 2025-01-21 | 16.68 | 16.10 | -0.47 | -2.84% | 15.05 | 16.84 | 113790 | 18048 | 9.63% |
| 2025-01-20 | 17.22 | 16.57 | -0.58 | -3.38% | 15.68 | 17.52 | 99330 | 16681 | 8.41% |
| 2025-01-17 | 17.03 | 17.15 | 0.15 | 0.88% | 16.82 | 17.22 | 49247 | 8395 | 4.17% |
| 2025-01-16 | 16.37 | 17.00 | 0.67 | 4.10% | 16.34 | 17.18 | 79865 | 13318 | 6.76% |
| 2025-01-15 | 16.36 | 16.33 | -0.03 | -0.18% | 16.09 | 16.42 | 34687 | 5647 | 2.94% |
| 2025-01-14 | 16.06 | 16.36 | 0.32 | 2.00% | 16.01 | 16.59 | 61410 | 10004 | 5.20% |
| 2025-01-13 | 15.68 | 16.04 | 0.29 | 1.84% | 15.30 | 16.08 | 43367 | 6836 | 3.67% |
| 2025-01-10 | 16.01 | 15.75 | -0.27 | -1.69% | 15.75 | 16.20 | 34617 | 5513 | 2.93% |
| 2025-01-09 | 15.80 | 16.02 | 0.22 | 1.39% | 15.70 | 16.75 | 64639 | 10508 | 5.47% |
| 2025-01-08 | 15.78 | 15.80 | -0.05 | -0.32% | 15.51 | 16.10 | 51805 | 8195 | 4.38% |
| 2025-01-07 | 14.98 | 15.85 | 1.06 | 7.17% | 14.51 | 15.91 | 64141 | 9890 | 5.43% |
| 2025-01-06 | 14.50 | 14.79 | 0.57 | 4.01% | 14.34 | 15.20 | 62924 | 9331 | 5.33% |
| 2025-01-03 | 15.81 | 14.22 | -1.24 | -8.02% | 13.94 | 16.00 | 73785 | 11117 | 6.24% |
| 2025-01-02 | 16.00 | 15.46 | -0.60 | -3.74% | 15.20 | 16.08 | 81023 | 12689 | 6.86% |
| 2024-12-31 | 15.60 | 16.06 | 0.58 | 3.75% | 15.60 | 16.36 | 106199 | 17079 | 8.99% |
| 2024-12-30 | 15.67 | 15.48 | -0.12 | -0.77% | 15.09 | 15.67 | 40340 | 6223 | 3.41% |
| 2024-12-27 | 15.57 | 15.60 | 0.18 | 1.17% | 15.21 | 16.19 | 80051 | 12573 | 6.78% |
| 2024-12-26 | 15.30 | 15.42 | 0.14 | 0.92% | 15.18 | 15.74 | 58556 | 9057 | 4.96% |