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 | 13.37 | 13.42 | -0.08 | -0.59% | 13.31 | 13.56 | 139500 | 18718 | 1.45% |
| 2025-04-02 | 13.72 | 13.50 | -0.24 | -1.75% | 13.48 | 13.72 | 191247 | 25885 | 1.99% |
| 2025-04-01 | 13.42 | 13.74 | 0.32 | 2.38% | 13.41 | 13.92 | 299832 | 41104 | 3.12% |
| 2025-03-31 | 13.60 | 13.42 | -0.20 | -1.47% | 13.32 | 13.60 | 168973 | 22749 | 1.76% |
| 2025-03-28 | 13.76 | 13.62 | -0.10 | -0.73% | 13.60 | 13.93 | 249997 | 34400 | 2.60% |
| 2025-03-27 | 13.56 | 13.72 | 0.17 | 1.25% | 13.47 | 13.75 | 179751 | 24513 | 1.87% |
| 2025-03-26 | 13.60 | 13.55 | -0.05 | -0.37% | 13.53 | 13.65 | 117997 | 16031 | 1.23% |
| 2025-03-25 | 13.55 | 13.60 | 0.06 | 0.44% | 13.46 | 13.63 | 143697 | 19478 | 1.49% |
| 2025-03-24 | 13.48 | 13.54 | 0.06 | 0.45% | 13.39 | 13.62 | 192471 | 25971 | 2.00% |
| 2025-03-21 | 13.80 | 13.48 | -0.45 | -3.23% | 13.40 | 13.83 | 377750 | 51401 | 3.93% |
| 2025-03-20 | 13.89 | 13.93 | 0.00 | 0.00% | 13.84 | 13.98 | 121359 | 16891 | 1.26% |
| 2025-03-19 | 14.00 | 13.93 | -0.04 | -0.29% | 13.87 | 14.01 | 198592 | 27630 | 2.07% |
| 2025-03-18 | 13.99 | 13.97 | -0.02 | -0.14% | 13.92 | 14.05 | 221401 | 30935 | 2.30% |
| 2025-03-17 | 14.09 | 13.99 | 0.02 | 0.14% | 13.94 | 14.20 | 345863 | 48510 | 3.60% |
| 2025-03-14 | 13.99 | 13.97 | -0.12 | -0.85% | 13.64 | 14.03 | 421447 | 58474 | 4.38% |
| 2025-03-13 | 15.14 | 14.09 | -1.05 | -6.94% | 13.98 | 15.15 | 522557 | 74933 | 5.43% |
| 2025-03-12 | 15.62 | 15.14 | -0.46 | -2.95% | 15.13 | 15.68 | 220801 | 34005 | 2.30% |
| 2025-03-11 | 15.55 | 15.60 | -0.06 | -0.38% | 15.36 | 15.63 | 121758 | 18878 | 1.27% |
| 2025-03-10 | 15.50 | 15.66 | 0.21 | 1.36% | 15.45 | 15.72 | 121732 | 18995 | 1.27% |
| 2025-03-07 | 15.58 | 15.45 | -0.12 | -0.77% | 15.30 | 15.63 | 157550 | 24358 | 1.64% |
| 2025-03-06 | 15.52 | 15.57 | 0.05 | 0.32% | 15.43 | 15.65 | 107496 | 16734 | 1.12% |
| 2025-03-05 | 15.69 | 15.52 | -0.12 | -0.77% | 15.45 | 15.71 | 88346 | 13721 | 0.92% |
| 2025-03-04 | 15.59 | 15.64 | -0.03 | -0.19% | 15.51 | 15.75 | 93215 | 14539 | 0.97% |
| 2025-03-03 | 15.74 | 15.67 | -0.13 | -0.82% | 15.45 | 15.88 | 156439 | 24520 | 1.63% |
| 2025-02-28 | 16.03 | 15.80 | -0.22 | -1.37% | 15.73 | 16.23 | 172142 | 27457 | 1.79% |
| 2025-02-27 | 15.68 | 16.02 | 0.34 | 2.17% | 15.66 | 16.13 | 218725 | 34903 | 2.27% |
| 2025-02-26 | 15.44 | 15.68 | 0.30 | 1.95% | 15.36 | 15.83 | 216180 | 33829 | 2.25% |
| 2025-02-25 | 15.30 | 15.38 | -0.03 | -0.19% | 15.19 | 15.84 | 194848 | 30338 | 2.03% |
| 2025-02-24 | 15.09 | 15.41 | 0.33 | 2.19% | 15.06 | 15.57 | 207648 | 31892 | 2.16% |
| 2025-02-21 | 15.12 | 15.08 | 0.06 | 0.40% | 14.90 | 15.18 | 134325 | 20201 | 1.40% |
| 2025-02-20 | 14.95 | 15.02 | 0.00 | 0.00% | 14.94 | 15.18 | 95020 | 14309 | 0.99% |
| 2025-02-19 | 14.96 | 15.02 | -0.02 | -0.13% | 14.93 | 15.07 | 108341 | 16250 | 1.13% |
| 2025-02-18 | 15.11 | 15.04 | -0.15 | -0.99% | 14.97 | 15.30 | 106677 | 16155 | 1.11% |
| 2025-02-17 | 15.48 | 15.19 | -0.20 | -1.30% | 15.10 | 15.48 | 179092 | 27257 | 1.86% |
| 2025-02-14 | 15.37 | 15.39 | -0.05 | -0.32% | 15.32 | 15.55 | 127860 | 19700 | 1.33% |
| 2025-02-13 | 15.70 | 15.44 | -0.08 | -0.52% | 15.41 | 15.78 | 156293 | 24298 | 1.63% |
| 2025-02-12 | 15.54 | 15.52 | -0.02 | -0.13% | 15.41 | 15.62 | 118084 | 18297 | 1.23% |
| 2025-02-11 | 15.48 | 15.54 | 0.03 | 0.19% | 15.39 | 15.70 | 133854 | 20829 | 1.39% |
| 2025-02-10 | 15.51 | 15.51 | 0.00 | 0.00% | 15.47 | 15.73 | 153957 | 24011 | 1.60% |
| 2025-02-07 | 15.40 | 15.51 | 0.11 | 0.71% | 15.23 | 15.57 | 177805 | 27474 | 1.85% |
| 2025-02-06 | 15.02 | 15.40 | 0.40 | 2.67% | 14.92 | 15.44 | 200885 | 30712 | 2.09% |
| 2025-02-05 | 15.08 | 15.00 | -0.07 | -0.46% | 14.93 | 15.12 | 147041 | 22077 | 1.53% |
| 2025-01-27 | 14.89 | 15.07 | 0.20 | 1.34% | 14.85 | 15.15 | 133284 | 20033 | 1.39% |
| 2025-01-24 | 14.81 | 14.87 | 0.02 | 0.13% | 14.75 | 14.95 | 125373 | 18607 | 1.30% |
| 2025-01-23 | 15.00 | 14.85 | -0.32 | -2.11% | 14.52 | 15.11 | 253420 | 37755 | 2.64% |
| 2025-01-22 | 14.82 | 15.17 | 0.39 | 2.64% | 14.79 | 15.25 | 234050 | 35199 | 2.43% |
| 2025-01-21 | 15.42 | 14.78 | -0.63 | -4.09% | 14.62 | 15.48 | 295081 | 44020 | 3.07% |
| 2025-01-20 | 15.42 | 15.41 | 0.00 | 0.00% | 15.31 | 15.57 | 118561 | 18296 | 1.23% |
| 2025-01-17 | 15.33 | 15.41 | 0.07 | 0.46% | 15.09 | 15.56 | 113296 | 17415 | 1.18% |
| 2025-01-16 | 15.37 | 15.34 | -0.03 | -0.20% | 15.32 | 15.63 | 97749 | 15111 | 1.02% |
| 2025-01-15 | 15.55 | 15.37 | -0.18 | -1.16% | 15.33 | 15.69 | 135276 | 20915 | 1.41% |
| 2025-01-14 | 15.35 | 15.55 | 0.20 | 1.30% | 15.21 | 15.65 | 148718 | 22995 | 1.55% |
| 2025-01-13 | 15.15 | 15.35 | 0.11 | 0.72% | 15.07 | 15.40 | 93090 | 14246 | 0.97% |
| 2025-01-10 | 15.12 | 15.24 | 0.01 | 0.07% | 15.07 | 15.45 | 103402 | 15812 | 1.08% |
| 2025-01-09 | 15.21 | 15.23 | -0.12 | -0.78% | 15.01 | 15.48 | 91802 | 14047 | 0.95% |
| 2025-01-08 | 15.54 | 15.35 | -0.22 | -1.41% | 15.10 | 15.60 | 136317 | 20916 | 1.42% |
| 2025-01-07 | 15.37 | 15.57 | 0.11 | 0.71% | 15.14 | 15.59 | 128878 | 19895 | 1.34% |
| 2025-01-06 | 15.53 | 15.46 | -0.01 | -0.06% | 15.27 | 15.62 | 142649 | 22052 | 1.48% |
| 2025-01-03 | 15.62 | 15.47 | -0.12 | -0.77% | 15.39 | 15.90 | 150075 | 23529 | 1.56% |
| 2025-01-02 | 15.81 | 15.59 | -0.27 | -1.70% | 15.49 | 15.97 | 155809 | 24532 | 1.62% |
| 2024-12-31 | 16.10 | 15.86 | -0.24 | -1.49% | 15.85 | 16.11 | 127589 | 20331 | 1.33% |
| 2024-12-30 | 16.25 | 16.10 | -0.17 | -1.04% | 15.98 | 16.37 | 172941 | 27877 | 1.80% |
| 2024-12-27 | 16.11 | 16.27 | 0.16 | 0.99% | 16.08 | 16.42 | 113729 | 18524 | 1.18% |
| 2024-12-26 | 16.05 | 16.11 | -0.03 | -0.19% | 16.03 | 16.20 | 99564 | 16034 | 1.04% |