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 | 14.18 | 14.33 | -0.02 | -0.14% | 14.07 | 14.40 | 18216 | 2596 | 2.14% |
| 2025-04-02 | 14.21 | 14.35 | 0.16 | 1.13% | 14.14 | 14.52 | 17764 | 2551 | 2.09% |
| 2025-04-01 | 13.85 | 14.19 | 0.34 | 2.45% | 13.82 | 14.25 | 18319 | 2586 | 2.15% |
| 2025-03-31 | 14.12 | 13.85 | -0.34 | -2.40% | 13.67 | 14.13 | 22209 | 3073 | 2.61% |
| 2025-03-28 | 14.50 | 14.19 | -0.33 | -2.27% | 14.11 | 14.59 | 23636 | 3378 | 2.78% |
| 2025-03-27 | 14.84 | 14.52 | -0.41 | -2.75% | 14.50 | 14.99 | 29857 | 4401 | 3.51% |
| 2025-03-26 | 15.05 | 14.93 | -0.20 | -1.32% | 14.84 | 15.30 | 47099 | 7055 | 5.53% |
| 2025-03-25 | 14.11 | 15.13 | 0.95 | 6.70% | 14.05 | 15.51 | 64142 | 9538 | 7.54% |
| 2025-03-24 | 14.81 | 14.18 | -0.61 | -4.12% | 13.87 | 15.05 | 34627 | 4954 | 4.07% |
| 2025-03-21 | 14.60 | 14.79 | 0.08 | 0.54% | 14.60 | 15.18 | 40414 | 6029 | 4.75% |
| 2025-03-20 | 14.59 | 14.71 | 0.08 | 0.55% | 14.52 | 14.99 | 24867 | 3672 | 2.92% |
| 2025-03-19 | 14.88 | 14.63 | -0.29 | -1.94% | 14.56 | 14.88 | 25628 | 3758 | 3.01% |
| 2025-03-18 | 14.94 | 14.92 | 0.03 | 0.20% | 14.82 | 15.06 | 24067 | 3599 | 2.83% |
| 2025-03-17 | 15.10 | 14.89 | 0.04 | 0.27% | 14.73 | 15.18 | 31811 | 4734 | 3.74% |
| 2025-03-14 | 14.89 | 14.85 | -0.04 | -0.27% | 14.56 | 14.91 | 44833 | 6592 | 5.27% |
| 2025-03-13 | 14.85 | 14.89 | -0.05 | -0.33% | 14.63 | 15.00 | 25487 | 3774 | 2.99% |
| 2025-03-12 | 15.19 | 14.94 | -0.12 | -0.80% | 14.83 | 15.38 | 44340 | 6646 | 5.21% |
| 2025-03-11 | 14.74 | 15.06 | 0.33 | 2.24% | 14.31 | 15.09 | 60509 | 8862 | 7.11% |
| 2025-03-10 | 14.55 | 14.73 | 0.04 | 0.27% | 14.41 | 14.88 | 44124 | 6449 | 5.18% |
| 2025-03-07 | 14.80 | 14.69 | -0.01 | -0.07% | 14.17 | 14.80 | 51836 | 7482 | 6.09% |
| 2025-03-06 | 14.61 | 14.70 | 0.02 | 0.14% | 14.48 | 14.81 | 45052 | 6594 | 5.29% |
| 2025-03-05 | 14.63 | 14.68 | -0.10 | -0.68% | 14.15 | 15.28 | 49036 | 7116 | 5.76% |
| 2025-03-04 | 15.10 | 14.78 | -0.69 | -4.46% | 14.40 | 15.20 | 61983 | 9133 | 7.28% |
| 2025-03-03 | 14.83 | 15.47 | 0.69 | 4.67% | 14.83 | 15.88 | 90463 | 13915 | 10.63% |
| 2025-02-28 | 15.23 | 14.78 | -0.44 | -2.89% | 14.66 | 15.34 | 59414 | 8908 | 6.98% |
| 2025-02-27 | 14.61 | 15.22 | 0.49 | 3.33% | 14.61 | 15.48 | 82687 | 12551 | 9.71% |
| 2025-02-26 | 14.40 | 14.73 | 0.45 | 3.15% | 14.27 | 14.74 | 51050 | 7431 | 6.00% |
| 2025-02-25 | 14.23 | 14.28 | -0.14 | -0.97% | 14.16 | 14.47 | 23873 | 3419 | 2.80% |
| 2025-02-24 | 14.37 | 14.42 | -0.04 | -0.28% | 14.09 | 14.58 | 34596 | 4945 | 4.06% |
| 2025-02-21 | 14.00 | 14.46 | 0.48 | 3.43% | 13.81 | 14.60 | 53398 | 7612 | 6.27% |
| 2025-02-20 | 13.99 | 13.98 | -0.03 | -0.21% | 13.73 | 14.00 | 26018 | 3608 | 3.06% |
| 2025-02-19 | 14.02 | 14.01 | -0.12 | -0.85% | 13.72 | 14.04 | 43153 | 6009 | 5.07% |
| 2025-02-18 | 13.93 | 14.13 | 0.27 | 1.95% | 13.75 | 14.43 | 54431 | 7704 | 6.39% |
| 2025-02-17 | 13.78 | 13.86 | 0.08 | 0.58% | 13.71 | 14.10 | 26985 | 3744 | 3.17% |
| 2025-02-14 | 13.62 | 13.78 | 0.16 | 1.17% | 13.51 | 14.18 | 34081 | 4730 | 4.00% |
| 2025-02-13 | 13.51 | 13.62 | 0.11 | 0.81% | 13.46 | 14.21 | 40564 | 5589 | 4.77% |
| 2025-02-12 | 13.32 | 13.51 | 0.19 | 1.43% | 13.21 | 13.52 | 16332 | 2187 | 1.92% |
| 2025-02-11 | 13.44 | 13.32 | -0.10 | -0.75% | 13.21 | 13.55 | 13943 | 1853 | 1.64% |
| 2025-02-10 | 13.22 | 13.42 | 0.12 | 0.90% | 13.16 | 13.44 | 16106 | 2144 | 1.89% |
| 2025-02-07 | 13.18 | 13.30 | 0.12 | 0.91% | 13.11 | 13.39 | 19345 | 2568 | 2.27% |
| 2025-02-06 | 12.95 | 13.18 | 0.21 | 1.62% | 12.83 | 13.19 | 15132 | 1981 | 1.78% |
| 2025-02-05 | 12.94 | 12.97 | 0.17 | 1.33% | 12.71 | 13.00 | 10755 | 1390 | 1.26% |
| 2025-01-27 | 12.95 | 12.80 | -0.06 | -0.47% | 12.72 | 13.12 | 12685 | 1639 | 1.49% |
| 2025-01-24 | 12.73 | 12.86 | 0.20 | 1.58% | 12.61 | 12.93 | 13485 | 1724 | 1.58% |
| 2025-01-23 | 12.65 | 12.66 | 0.11 | 0.88% | 12.65 | 12.95 | 14958 | 1912 | 1.76% |
| 2025-01-22 | 12.80 | 12.55 | -0.31 | -2.41% | 12.47 | 12.80 | 14816 | 1867 | 1.74% |
| 2025-01-21 | 13.05 | 12.86 | -0.13 | -1.00% | 12.75 | 13.09 | 11235 | 1443 | 1.32% |
| 2025-01-20 | 12.93 | 12.99 | 0.21 | 1.64% | 12.74 | 13.08 | 14935 | 1935 | 1.75% |
| 2025-01-17 | 12.87 | 12.78 | -0.09 | -0.70% | 12.71 | 12.94 | 11567 | 1480 | 1.36% |
| 2025-01-16 | 12.87 | 12.87 | 0.10 | 0.78% | 12.79 | 13.16 | 14436 | 1872 | 1.70% |
| 2025-01-15 | 12.79 | 12.77 | 0.01 | 0.08% | 12.65 | 13.00 | 16033 | 2054 | 1.88% |
| 2025-01-14 | 12.31 | 12.76 | 0.49 | 3.99% | 12.29 | 12.77 | 17084 | 2155 | 2.01% |
| 2025-01-13 | 12.06 | 12.27 | 0.21 | 1.74% | 11.73 | 12.28 | 13283 | 1604 | 1.56% |
| 2025-01-10 | 12.52 | 12.06 | -0.45 | -3.60% | 12.05 | 12.63 | 13158 | 1624 | 1.55% |
| 2025-01-09 | 12.32 | 12.51 | 0.05 | 0.40% | 12.32 | 12.58 | 12443 | 1555 | 1.46% |
| 2025-01-08 | 12.52 | 12.46 | -0.04 | -0.32% | 12.10 | 12.62 | 15290 | 1895 | 1.80% |
| 2025-01-07 | 12.25 | 12.50 | 0.25 | 2.04% | 12.12 | 12.51 | 14408 | 1779 | 1.70% |
| 2025-01-06 | 12.25 | 12.25 | -0.01 | -0.08% | 11.83 | 12.38 | 12722 | 1547 | 1.50% |
| 2025-01-03 | 12.88 | 12.26 | -0.60 | -4.67% | 12.26 | 12.99 | 17054 | 2137 | 2.02% |
| 2025-01-02 | 13.00 | 12.86 | -0.22 | -1.68% | 12.73 | 13.19 | 19964 | 2592 | 2.36% |
| 2024-12-31 | 13.43 | 13.08 | -0.42 | -3.11% | 13.08 | 13.60 | 13667 | 1810 | 1.62% |
| 2024-12-30 | 13.61 | 13.50 | -0.10 | -0.74% | 13.27 | 13.63 | 13480 | 1808 | 1.59% |
| 2024-12-27 | 13.58 | 13.60 | 0.11 | 0.82% | 13.44 | 13.79 | 13444 | 1834 | 1.59% |
| 2024-12-26 | 13.28 | 13.49 | 0.24 | 1.81% | 13.11 | 13.60 | 14926 | 2011 | 1.76% |
| 2024-12-25 | 13.67 | 13.25 | -0.46 | -3.36% | 13.13 | 13.73 | 22424 | 2980 | 2.65% |