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 | 13.95 | 13.84 | -0.21 | -1.49% | 13.73 | 14.16 | 52200 | 7258 | 1.40% |
| 2025-04-02 | 14.00 | 14.05 | 0.01 | 0.07% | 13.99 | 14.17 | 36123 | 5087 | 0.97% |
| 2025-04-01 | 13.99 | 14.04 | 0.16 | 1.15% | 13.90 | 14.13 | 50765 | 7119 | 1.36% |
| 2025-03-31 | 14.22 | 13.88 | -0.30 | -2.12% | 13.70 | 14.22 | 76110 | 10559 | 2.04% |
| 2025-03-28 | 14.51 | 14.18 | -0.33 | -2.27% | 14.15 | 14.65 | 70496 | 10083 | 1.89% |
| 2025-03-27 | 14.80 | 14.51 | -0.31 | -2.09% | 14.40 | 14.88 | 79266 | 11578 | 2.12% |
| 2025-03-26 | 14.84 | 14.82 | 0.02 | 0.14% | 14.70 | 14.95 | 68405 | 10157 | 1.83% |
| 2025-03-25 | 14.71 | 14.80 | 0.06 | 0.41% | 14.62 | 14.94 | 72137 | 10669 | 1.93% |
| 2025-03-24 | 15.20 | 14.74 | -0.34 | -2.25% | 14.47 | 15.20 | 116778 | 17244 | 3.13% |
| 2025-03-21 | 15.51 | 15.08 | -0.42 | -2.71% | 14.98 | 15.53 | 112583 | 17121 | 3.01% |
| 2025-03-20 | 15.69 | 15.50 | -0.20 | -1.27% | 15.45 | 15.79 | 110240 | 17200 | 2.95% |
| 2025-03-19 | 16.01 | 15.70 | -0.40 | -2.48% | 15.56 | 16.12 | 153843 | 24196 | 4.12% |
| 2025-03-18 | 16.47 | 16.10 | -0.37 | -2.25% | 15.95 | 16.47 | 206131 | 33282 | 5.52% |
| 2025-03-17 | 15.70 | 16.47 | 0.76 | 4.84% | 15.52 | 16.78 | 306507 | 49374 | 8.20% |
| 2025-03-14 | 15.25 | 15.71 | 0.53 | 3.49% | 14.90 | 15.85 | 217306 | 33603 | 5.82% |
| 2025-03-13 | 15.40 | 15.18 | -0.22 | -1.43% | 15.05 | 16.10 | 210895 | 32653 | 5.64% |
| 2025-03-12 | 15.68 | 15.40 | -0.28 | -1.79% | 15.30 | 15.77 | 136648 | 21169 | 3.66% |
| 2025-03-11 | 15.59 | 15.68 | 0.09 | 0.58% | 15.30 | 16.04 | 202445 | 31729 | 5.42% |
| 2025-03-10 | 14.95 | 15.59 | 0.55 | 3.66% | 14.95 | 15.95 | 190755 | 29467 | 5.10% |
| 2025-03-07 | 15.31 | 15.04 | -0.38 | -2.46% | 14.90 | 15.52 | 123277 | 18727 | 3.30% |
| 2025-03-06 | 15.43 | 15.42 | 0.08 | 0.52% | 15.30 | 15.68 | 125243 | 19346 | 3.35% |
| 2025-03-05 | 15.37 | 15.34 | -0.03 | -0.20% | 14.97 | 15.38 | 103098 | 15614 | 2.76% |
| 2025-03-04 | 15.27 | 15.37 | 0.06 | 0.39% | 14.92 | 15.40 | 130680 | 19800 | 3.50% |
| 2025-03-03 | 14.97 | 15.31 | 0.39 | 2.61% | 14.93 | 15.88 | 217395 | 33611 | 5.82% |
| 2025-02-28 | 15.72 | 14.92 | -0.99 | -6.22% | 14.85 | 15.80 | 245514 | 37599 | 6.57% |
| 2025-02-27 | 16.38 | 15.91 | -0.04 | -0.25% | 15.54 | 16.50 | 237854 | 37976 | 6.37% |
| 2025-02-26 | 15.98 | 15.95 | 0.09 | 0.57% | 15.77 | 16.13 | 225114 | 35918 | 6.02% |
| 2025-02-25 | 15.30 | 15.86 | 0.28 | 1.80% | 15.25 | 16.20 | 282274 | 44786 | 7.55% |
| 2025-02-24 | 15.20 | 15.58 | 0.16 | 1.04% | 15.00 | 15.79 | 255844 | 39710 | 6.85% |
| 2025-02-21 | 14.90 | 15.42 | 0.43 | 2.87% | 14.83 | 15.80 | 319779 | 49118 | 8.56% |
| 2025-02-20 | 14.80 | 14.99 | -0.01 | -0.07% | 14.63 | 15.21 | 220762 | 32812 | 5.91% |
| 2025-02-19 | 14.18 | 15.00 | 0.73 | 5.12% | 13.88 | 15.06 | 249058 | 35953 | 6.67% |
| 2025-02-18 | 14.42 | 14.27 | 0.08 | 0.56% | 14.21 | 14.86 | 268068 | 39088 | 7.17% |
| 2025-02-17 | 14.43 | 14.19 | -0.28 | -1.94% | 14.08 | 14.76 | 174545 | 24993 | 4.67% |
| 2025-02-14 | 14.32 | 14.47 | 0.21 | 1.47% | 14.25 | 14.86 | 204770 | 29714 | 5.48% |
| 2025-02-13 | 14.37 | 14.26 | -0.20 | -1.38% | 14.20 | 14.77 | 200968 | 29034 | 5.38% |
| 2025-02-12 | 14.05 | 14.46 | 0.38 | 2.70% | 14.00 | 14.47 | 182786 | 26013 | 4.89% |
| 2025-02-11 | 14.19 | 14.08 | -0.15 | -1.05% | 13.73 | 14.19 | 174687 | 24336 | 4.67% |
| 2025-02-10 | 13.56 | 14.23 | 0.66 | 4.86% | 13.45 | 14.29 | 253380 | 35272 | 6.78% |
| 2025-02-07 | 13.55 | 13.57 | 0.02 | 0.15% | 13.33 | 13.76 | 191672 | 26015 | 5.13% |
| 2025-02-06 | 13.20 | 13.55 | 0.24 | 1.80% | 13.17 | 13.66 | 212027 | 28617 | 5.67% |
| 2025-02-05 | 13.35 | 13.31 | 0.00 | 0.00% | 13.16 | 13.51 | 171159 | 22880 | 4.58% |
| 2025-01-27 | 14.28 | 13.31 | -0.85 | -6.00% | 13.30 | 15.02 | 334913 | 47476 | 8.96% |
| 2025-01-24 | 14.17 | 14.16 | -0.15 | -1.05% | 14.00 | 14.66 | 225801 | 32178 | 6.04% |
| 2025-01-23 | 15.70 | 14.31 | -1.14 | -7.38% | 14.19 | 15.79 | 298154 | 44407 | 7.98% |
| 2025-01-22 | 15.15 | 15.45 | 0.09 | 0.59% | 14.86 | 15.71 | 208834 | 31815 | 5.59% |
| 2025-01-21 | 15.47 | 15.36 | -0.11 | -0.71% | 15.00 | 15.57 | 214489 | 32744 | 5.74% |
| 2025-01-20 | 15.18 | 15.47 | 0.40 | 2.65% | 14.92 | 15.98 | 336321 | 52226 | 9.00% |
| 2025-01-17 | 14.94 | 15.07 | -0.17 | -1.12% | 14.29 | 15.19 | 290184 | 42767 | 7.77% |
| 2025-01-16 | 15.68 | 15.24 | -0.15 | -0.97% | 14.70 | 15.70 | 337931 | 51192 | 9.04% |
| 2025-01-15 | 15.95 | 15.39 | -0.85 | -5.23% | 15.25 | 16.35 | 389592 | 60981 | 10.43% |
| 2025-01-14 | 15.98 | 16.24 | 0.35 | 2.20% | 15.15 | 16.46 | 569305 | 90334 | 15.24% |
| 2025-01-13 | 15.00 | 15.89 | 1.32 | 9.06% | 14.72 | 17.21 | 736322 | 119824 | 19.71% |
| 2025-01-10 | 12.40 | 14.57 | 2.43 | 20.02% | 12.39 | 14.57 | 340078 | 48792 | 9.10% |
| 2025-01-09 | 11.72 | 12.14 | 0.31 | 2.62% | 11.68 | 12.45 | 108608 | 13224 | 2.91% |
| 2025-01-08 | 12.06 | 11.83 | -0.23 | -1.91% | 11.48 | 12.06 | 75720 | 8927 | 2.03% |
| 2025-01-07 | 11.87 | 12.06 | 0.19 | 1.60% | 11.79 | 12.08 | 63254 | 7558 | 1.69% |
| 2025-01-06 | 11.76 | 11.87 | 0.11 | 0.94% | 11.51 | 11.98 | 60102 | 7087 | 1.61% |
| 2025-01-03 | 12.25 | 11.76 | -0.49 | -4.00% | 11.75 | 12.36 | 66607 | 8011 | 1.78% |
| 2025-01-02 | 12.60 | 12.25 | -0.31 | -2.47% | 12.04 | 12.71 | 73671 | 9141 | 1.97% |
| 2024-12-31 | 13.13 | 12.56 | -0.47 | -3.61% | 12.56 | 13.13 | 71750 | 9164 | 1.92% |
| 2024-12-30 | 13.24 | 13.03 | -0.32 | -2.40% | 12.98 | 13.29 | 81087 | 10635 | 2.17% |
| 2024-12-27 | 13.13 | 13.35 | 0.22 | 1.68% | 13.05 | 13.67 | 122184 | 16388 | 3.27% |
| 2024-12-26 | 13.00 | 13.13 | 0.07 | 0.54% | 12.96 | 13.23 | 41408 | 5447 | 1.11% |