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 | 14.07 | 14.27 | 0.17 | 1.21% | 14.01 | 14.34 | 40441 | 5763 | 8.56% |
| 2025-04-02 | 14.18 | 14.10 | -0.06 | -0.42% | 14.04 | 14.25 | 28793 | 4074 | 6.09% |
| 2025-04-01 | 13.74 | 14.16 | 0.48 | 3.51% | 13.70 | 14.30 | 57446 | 8129 | 12.16% |
| 2025-03-31 | 13.82 | 13.68 | -0.22 | -1.58% | 13.53 | 13.93 | 28832 | 3944 | 6.10% |
| 2025-03-28 | 14.02 | 13.90 | -0.16 | -1.14% | 13.88 | 14.27 | 33959 | 4774 | 7.19% |
| 2025-03-27 | 13.91 | 14.06 | 0.09 | 0.64% | 13.69 | 14.10 | 31523 | 4396 | 6.67% |
| 2025-03-26 | 13.83 | 13.97 | 0.15 | 1.09% | 13.80 | 14.07 | 25618 | 3578 | 5.42% |
| 2025-03-25 | 13.75 | 13.82 | 0.07 | 0.51% | 13.61 | 13.91 | 23227 | 3199 | 4.92% |
| 2025-03-24 | 13.92 | 13.75 | -0.16 | -1.15% | 13.55 | 13.97 | 35679 | 4901 | 7.55% |
| 2025-03-21 | 14.10 | 13.91 | -0.21 | -1.49% | 13.90 | 14.19 | 32006 | 4486 | 6.77% |
| 2025-03-20 | 14.21 | 14.12 | -0.10 | -0.70% | 14.11 | 14.26 | 21157 | 2998 | 4.48% |
| 2025-03-19 | 14.37 | 14.22 | -0.16 | -1.11% | 14.20 | 14.41 | 23132 | 3309 | 4.89% |
| 2025-03-18 | 14.30 | 14.38 | 0.07 | 0.49% | 14.22 | 14.47 | 29381 | 4220 | 6.22% |
| 2025-03-17 | 14.23 | 14.31 | 0.08 | 0.56% | 14.20 | 14.34 | 37050 | 5288 | 7.84% |
| 2025-03-14 | 13.91 | 14.23 | 0.30 | 2.15% | 13.86 | 14.24 | 39024 | 5502 | 8.26% |
| 2025-03-13 | 14.07 | 13.93 | -0.12 | -0.85% | 13.81 | 14.09 | 35775 | 4971 | 2.22% |
| 2025-03-12 | 14.28 | 14.05 | -0.20 | -1.40% | 14.02 | 14.31 | 48244 | 6815 | 3.00% |
| 2025-03-11 | 14.28 | 14.25 | -0.09 | -0.63% | 14.07 | 14.30 | 27016 | 3828 | 1.68% |
| 2025-03-10 | 14.30 | 14.34 | 0.10 | 0.70% | 14.26 | 14.50 | 22208 | 3189 | 1.38% |
| 2025-03-07 | 14.35 | 14.24 | -0.14 | -0.97% | 14.17 | 14.40 | 27511 | 3932 | 1.71% |
| 2025-03-06 | 14.15 | 14.38 | 0.27 | 1.91% | 14.13 | 14.41 | 36684 | 5247 | 2.28% |
| 2025-03-05 | 14.33 | 14.11 | -0.24 | -1.67% | 14.00 | 14.35 | 35027 | 4940 | 2.18% |
| 2025-03-04 | 14.35 | 14.35 | -0.18 | -1.24% | 14.29 | 14.46 | 43170 | 6202 | 2.68% |
| 2025-03-03 | 14.09 | 14.53 | 0.44 | 3.12% | 14.09 | 14.88 | 78713 | 11465 | 4.89% |
| 2025-02-28 | 14.40 | 14.09 | -0.37 | -2.56% | 14.05 | 14.44 | 40674 | 5780 | 2.53% |
| 2025-02-27 | 14.34 | 14.46 | 0.14 | 0.98% | 14.25 | 14.74 | 56571 | 8188 | 3.51% |
| 2025-02-26 | 14.28 | 14.32 | 0.12 | 0.85% | 14.21 | 14.36 | 29675 | 4244 | 1.84% |
| 2025-02-25 | 14.15 | 14.20 | -0.08 | -0.56% | 14.10 | 14.29 | 23798 | 3381 | 1.48% |
| 2025-02-24 | 14.19 | 14.28 | 0.01 | 0.07% | 14.08 | 14.37 | 36057 | 5125 | 2.24% |
| 2025-02-21 | 14.21 | 14.27 | 0.18 | 1.28% | 13.93 | 14.31 | 51331 | 7265 | 3.19% |
| 2025-02-20 | 13.91 | 14.09 | 0.19 | 1.37% | 13.87 | 14.15 | 36018 | 5064 | 2.24% |
| 2025-02-19 | 13.75 | 13.90 | 0.12 | 0.87% | 13.72 | 13.91 | 23101 | 3196 | 1.44% |
| 2025-02-18 | 14.02 | 13.78 | -0.29 | -2.06% | 13.73 | 14.08 | 32368 | 4499 | 2.01% |
| 2025-02-17 | 14.11 | 14.07 | 0.00 | 0.00% | 13.96 | 14.23 | 39799 | 5607 | 2.47% |
| 2025-02-14 | 13.95 | 14.07 | 0.07 | 0.50% | 13.92 | 14.23 | 39895 | 5636 | 2.48% |
| 2025-02-13 | 14.02 | 14.00 | -0.14 | -0.99% | 13.95 | 14.48 | 55019 | 7785 | 3.42% |
| 2025-02-12 | 14.50 | 14.14 | -0.01 | -0.07% | 13.99 | 14.50 | 79119 | 11215 | 4.92% |
| 2025-02-11 | 13.86 | 14.15 | 0.28 | 2.02% | 13.56 | 14.15 | 50927 | 7033 | 3.16% |
| 2025-02-10 | 13.63 | 13.87 | 0.25 | 1.84% | 13.57 | 13.87 | 36448 | 5015 | 2.26% |
| 2025-02-07 | 13.41 | 13.62 | 0.19 | 1.41% | 13.39 | 13.72 | 33913 | 4614 | 2.11% |
| 2025-02-06 | 13.22 | 13.43 | 0.21 | 1.59% | 13.11 | 13.43 | 23904 | 3180 | 1.49% |
| 2025-02-05 | 13.17 | 13.22 | 0.14 | 1.07% | 13.10 | 13.30 | 19677 | 2602 | 1.22% |
| 2025-01-27 | 13.20 | 13.08 | -0.06 | -0.46% | 13.08 | 13.33 | 20742 | 2741 | 1.29% |
| 2025-01-24 | 13.03 | 13.14 | 0.09 | 0.69% | 12.96 | 13.16 | 19676 | 2573 | 1.22% |
| 2025-01-23 | 13.09 | 13.05 | 0.08 | 0.62% | 13.05 | 13.25 | 23914 | 3151 | 1.49% |
| 2025-01-22 | 13.00 | 12.97 | -0.08 | -0.61% | 12.90 | 13.03 | 13654 | 1768 | 0.85% |
| 2025-01-21 | 13.25 | 13.05 | -0.14 | -1.06% | 12.93 | 13.25 | 19100 | 2488 | 1.19% |
| 2025-01-20 | 13.15 | 13.19 | 0.12 | 0.92% | 13.11 | 13.26 | 19334 | 2551 | 1.20% |
| 2025-01-17 | 13.08 | 13.07 | 0.03 | 0.23% | 12.89 | 13.13 | 18682 | 2432 | 1.16% |
| 2025-01-16 | 12.98 | 13.04 | 0.05 | 0.38% | 12.94 | 13.29 | 22893 | 3002 | 1.42% |
| 2025-01-15 | 13.06 | 12.99 | -0.11 | -0.84% | 12.88 | 13.11 | 19312 | 2505 | 1.20% |
| 2025-01-14 | 12.75 | 13.10 | 0.39 | 3.07% | 12.71 | 13.10 | 26582 | 3448 | 1.65% |
| 2025-01-13 | 12.59 | 12.71 | 0.04 | 0.32% | 12.44 | 12.80 | 17790 | 2251 | 1.11% |
| 2025-01-10 | 12.94 | 12.67 | -0.27 | -2.09% | 12.67 | 13.07 | 21109 | 2711 | 1.31% |
| 2025-01-09 | 12.95 | 12.94 | 0.00 | 0.00% | 12.75 | 13.10 | 19425 | 2518 | 1.21% |
| 2025-01-08 | 13.04 | 12.94 | -0.12 | -0.92% | 12.65 | 13.15 | 26515 | 3430 | 1.65% |
| 2025-01-07 | 13.07 | 13.06 | -0.01 | -0.08% | 12.81 | 13.08 | 26954 | 3497 | 1.67% |
| 2025-01-06 | 12.90 | 13.07 | 0.22 | 1.71% | 12.73 | 13.23 | 34054 | 4441 | 2.12% |
| 2025-01-03 | 13.24 | 12.85 | -0.35 | -2.65% | 12.80 | 13.39 | 37299 | 4884 | 2.32% |
| 2025-01-02 | 13.57 | 13.20 | -0.33 | -2.44% | 13.08 | 13.69 | 29592 | 3975 | 1.84% |
| 2024-12-31 | 13.87 | 13.53 | -0.33 | -2.38% | 13.52 | 13.95 | 24042 | 3296 | 1.49% |
| 2024-12-30 | 14.05 | 13.86 | -0.21 | -1.49% | 13.77 | 14.05 | 21112 | 2930 | 1.31% |
| 2024-12-27 | 13.82 | 14.07 | 0.23 | 1.66% | 13.78 | 14.16 | 24967 | 3502 | 1.55% |
| 2024-12-26 | 13.80 | 13.84 | 0.03 | 0.22% | 13.80 | 14.00 | 22295 | 3102 | 1.39% |