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 | 13.85 | 13.80 | -0.12 | -0.86% | 13.70 | 13.98 | 11953 | 1651 | 1.17% |
| 2025-04-02 | 14.03 | 13.92 | -0.03 | -0.22% | 13.88 | 14.05 | 13082 | 1825 | 1.28% |
| 2025-04-01 | 13.68 | 13.95 | 0.28 | 2.05% | 13.68 | 14.10 | 28801 | 4023 | 2.82% |
| 2025-03-31 | 13.71 | 13.67 | -0.08 | -0.58% | 13.48 | 13.74 | 19832 | 2693 | 1.94% |
| 2025-03-28 | 13.82 | 13.75 | -0.07 | -0.51% | 13.72 | 14.05 | 15206 | 2108 | 1.49% |
| 2025-03-27 | 14.00 | 13.82 | -0.11 | -0.79% | 13.65 | 14.00 | 14112 | 1948 | 1.38% |
| 2025-03-26 | 13.73 | 13.93 | 0.16 | 1.16% | 13.71 | 14.00 | 15673 | 2183 | 1.53% |
| 2025-03-25 | 13.79 | 13.77 | -0.03 | -0.22% | 13.63 | 13.93 | 15232 | 2099 | 1.49% |
| 2025-03-24 | 14.15 | 13.80 | -0.38 | -2.68% | 13.61 | 14.26 | 29763 | 4130 | 2.91% |
| 2025-03-21 | 14.31 | 14.18 | -0.11 | -0.77% | 14.13 | 14.35 | 18060 | 2569 | 1.77% |
| 2025-03-20 | 14.31 | 14.29 | 0.01 | 0.07% | 14.24 | 14.39 | 18769 | 2685 | 1.84% |
| 2025-03-19 | 14.45 | 14.28 | -0.18 | -1.24% | 14.20 | 14.45 | 19214 | 2743 | 1.88% |
| 2025-03-18 | 14.24 | 14.46 | 0.20 | 1.40% | 14.24 | 14.47 | 25135 | 3607 | 2.46% |
| 2025-03-17 | 14.23 | 14.26 | 0.01 | 0.07% | 14.17 | 14.30 | 22767 | 3240 | 2.23% |
| 2025-03-14 | 14.13 | 14.25 | 0.11 | 0.78% | 14.05 | 14.26 | 27312 | 3873 | 2.67% |
| 2025-03-13 | 14.31 | 14.14 | -0.21 | -1.46% | 14.09 | 14.37 | 27878 | 3951 | 2.73% |
| 2025-03-12 | 14.01 | 14.35 | 0.33 | 2.35% | 14.01 | 14.56 | 48129 | 6897 | 4.71% |
| 2025-03-11 | 14.06 | 14.02 | -0.10 | -0.71% | 13.88 | 14.09 | 17242 | 2409 | 1.69% |
| 2025-03-10 | 14.00 | 14.12 | 0.14 | 1.00% | 14.00 | 14.23 | 20085 | 2840 | 1.97% |
| 2025-03-07 | 14.07 | 13.98 | -0.14 | -0.99% | 13.92 | 14.22 | 23928 | 3364 | 2.34% |
| 2025-03-06 | 14.12 | 14.12 | 0.01 | 0.07% | 14.07 | 14.19 | 26835 | 3791 | 2.63% |
| 2025-03-05 | 14.03 | 14.11 | 0.15 | 1.07% | 13.82 | 14.11 | 22262 | 3112 | 2.18% |
| 2025-03-04 | 13.85 | 13.96 | 0.11 | 0.79% | 13.76 | 14.04 | 15466 | 2160 | 1.51% |
| 2025-03-03 | 13.84 | 13.85 | 0.04 | 0.29% | 13.80 | 14.03 | 14635 | 2036 | 1.43% |
| 2025-02-28 | 14.13 | 13.81 | -0.32 | -2.26% | 13.80 | 14.14 | 22980 | 3205 | 2.25% |
| 2025-02-27 | 14.20 | 14.13 | -0.09 | -0.63% | 13.93 | 14.29 | 29136 | 4099 | 2.85% |
| 2025-02-26 | 14.28 | 14.22 | 0.09 | 0.64% | 14.14 | 14.41 | 19898 | 2839 | 1.95% |
| 2025-02-25 | 14.15 | 14.13 | -0.08 | -0.56% | 14.07 | 14.33 | 24120 | 3422 | 2.36% |
| 2025-02-24 | 14.40 | 14.21 | -0.16 | -1.11% | 14.08 | 14.42 | 28521 | 4052 | 2.79% |
| 2025-02-21 | 14.47 | 14.37 | -0.13 | -0.90% | 14.33 | 14.52 | 18872 | 2716 | 1.85% |
| 2025-02-20 | 14.50 | 14.50 | -0.04 | -0.28% | 14.36 | 14.58 | 16109 | 2332 | 1.58% |
| 2025-02-19 | 14.08 | 14.54 | 0.46 | 3.27% | 14.00 | 14.55 | 25178 | 3627 | 2.46% |
| 2025-02-18 | 14.48 | 14.08 | -0.45 | -3.10% | 13.98 | 14.60 | 32309 | 4622 | 3.16% |
| 2025-02-17 | 14.46 | 14.53 | 0.04 | 0.28% | 14.44 | 14.59 | 16244 | 2355 | 1.59% |
| 2025-02-14 | 14.54 | 14.49 | -0.09 | -0.62% | 14.45 | 14.59 | 18442 | 2677 | 1.80% |
| 2025-02-13 | 14.80 | 14.58 | -0.30 | -2.02% | 14.57 | 14.87 | 28153 | 4129 | 2.75% |
| 2025-02-12 | 14.71 | 14.88 | 0.17 | 1.16% | 14.57 | 14.89 | 26653 | 3924 | 2.61% |
| 2025-02-11 | 15.18 | 14.71 | -0.57 | -3.73% | 14.68 | 15.20 | 51568 | 7656 | 5.05% |
| 2025-02-10 | 14.43 | 15.28 | 0.80 | 5.52% | 14.35 | 15.40 | 57751 | 8648 | 5.65% |
| 2025-02-07 | 14.44 | 14.48 | 0.05 | 0.35% | 14.28 | 14.90 | 37011 | 5378 | 3.62% |
| 2025-02-06 | 14.26 | 14.43 | 0.15 | 1.05% | 14.21 | 14.44 | 18117 | 2598 | 1.77% |
| 2025-02-05 | 14.60 | 14.28 | -0.23 | -1.59% | 14.22 | 14.67 | 16208 | 2327 | 1.59% |
| 2025-01-27 | 14.70 | 14.51 | -0.27 | -1.83% | 14.50 | 15.00 | 19417 | 2844 | 1.90% |
| 2025-01-24 | 14.42 | 14.78 | 0.32 | 2.21% | 14.42 | 14.83 | 18473 | 2711 | 1.81% |
| 2025-01-23 | 14.60 | 14.46 | -0.04 | -0.28% | 14.46 | 14.76 | 12771 | 1866 | 1.25% |
| 2025-01-22 | 14.52 | 14.50 | -0.11 | -0.75% | 14.42 | 14.69 | 12935 | 1880 | 1.27% |
| 2025-01-21 | 14.89 | 14.61 | -0.14 | -0.95% | 14.52 | 14.90 | 11304 | 1652 | 1.11% |
| 2025-01-20 | 14.54 | 14.75 | 0.44 | 3.07% | 14.44 | 14.95 | 26974 | 3971 | 2.64% |
| 2025-01-17 | 14.34 | 14.31 | -0.01 | -0.07% | 14.21 | 14.47 | 10378 | 1487 | 1.02% |
| 2025-01-16 | 14.65 | 14.32 | -0.17 | -1.17% | 14.21 | 14.73 | 15496 | 2236 | 1.52% |
| 2025-01-15 | 14.83 | 14.49 | -0.39 | -2.62% | 14.43 | 14.85 | 17199 | 2511 | 1.68% |
| 2025-01-14 | 14.10 | 14.88 | 0.92 | 6.59% | 14.02 | 14.96 | 28279 | 4133 | 2.77% |
| 2025-01-13 | 14.10 | 13.96 | -0.20 | -1.41% | 13.78 | 14.26 | 15614 | 2179 | 1.53% |
| 2025-01-10 | 14.63 | 14.16 | -0.47 | -3.21% | 14.16 | 14.76 | 13045 | 1889 | 1.28% |
| 2025-01-09 | 14.71 | 14.63 | -0.21 | -1.42% | 14.62 | 14.88 | 14551 | 2145 | 1.42% |
| 2025-01-08 | 14.46 | 14.84 | 0.23 | 1.57% | 14.31 | 14.97 | 23471 | 3431 | 2.30% |
| 2025-01-07 | 14.18 | 14.61 | 0.35 | 2.45% | 14.14 | 14.66 | 23939 | 3450 | 2.34% |
| 2025-01-06 | 14.47 | 14.26 | -0.21 | -1.45% | 13.84 | 14.51 | 50118 | 7092 | 4.90% |
| 2025-01-03 | 15.00 | 14.47 | -0.45 | -3.02% | 14.21 | 15.16 | 37858 | 5530 | 3.70% |
| 2025-01-02 | 15.34 | 14.92 | -0.40 | -2.61% | 14.79 | 15.44 | 23963 | 3628 | 2.34% |
| 2024-12-31 | 15.62 | 15.32 | -0.31 | -1.98% | 15.14 | 15.75 | 28810 | 4434 | 2.82% |
| 2024-12-30 | 15.66 | 15.63 | -0.01 | -0.06% | 15.47 | 16.31 | 35860 | 5687 | 3.51% |
| 2024-12-27 | 15.60 | 15.64 | -0.03 | -0.19% | 15.53 | 16.05 | 32111 | 5080 | 3.14% |
| 2024-12-26 | 14.98 | 15.67 | 0.66 | 4.40% | 14.98 | 15.85 | 33596 | 5231 | 3.29% |
| 2024-12-25 | 15.58 | 15.01 | -0.57 | -3.66% | 14.92 | 15.58 | 28056 | 4243 | 2.75% |