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 | 14.00 | 14.12 | -0.09 | -0.63% | 14.00 | 14.29 | 99497 | 14082 | 0.94% |
| 2025-04-02 | 14.16 | 14.21 | 0.05 | 0.35% | 14.12 | 14.28 | 76614 | 10888 | 0.72% |
| 2025-04-01 | 14.15 | 14.16 | 0.01 | 0.07% | 14.09 | 14.29 | 115447 | 16381 | 1.09% |
| 2025-03-31 | 14.40 | 14.15 | -0.43 | -2.95% | 14.11 | 14.59 | 154915 | 22159 | 1.46% |
| 2025-03-28 | 14.48 | 14.58 | 0.09 | 0.62% | 14.45 | 14.62 | 120966 | 17599 | 1.14% |
| 2025-03-27 | 14.40 | 14.49 | 0.05 | 0.35% | 14.29 | 14.57 | 112428 | 16253 | 1.06% |
| 2025-03-26 | 14.46 | 14.44 | 0.00 | 0.00% | 14.42 | 14.52 | 88325 | 12775 | 0.83% |
| 2025-03-25 | 14.64 | 14.44 | -0.15 | -1.03% | 14.41 | 14.64 | 112498 | 16294 | 1.06% |
| 2025-03-24 | 14.61 | 14.59 | -0.06 | -0.41% | 14.36 | 14.69 | 175264 | 25402 | 1.65% |
| 2025-03-21 | 15.04 | 14.65 | -0.40 | -2.66% | 14.65 | 15.07 | 244184 | 36232 | 2.30% |
| 2025-03-20 | 14.85 | 15.05 | 0.20 | 1.35% | 14.74 | 15.16 | 317090 | 47444 | 2.99% |
| 2025-03-19 | 14.80 | 14.85 | 0.01 | 0.07% | 14.79 | 14.93 | 136408 | 20256 | 1.29% |
| 2025-03-18 | 14.89 | 14.84 | 0.03 | 0.20% | 14.75 | 14.91 | 113342 | 16780 | 1.07% |
| 2025-03-17 | 14.98 | 14.81 | -0.07 | -0.47% | 14.79 | 14.98 | 162529 | 24147 | 1.53% |
| 2025-03-14 | 14.49 | 14.88 | 0.38 | 2.62% | 14.48 | 15.05 | 312372 | 46298 | 2.94% |
| 2025-03-13 | 14.62 | 14.50 | -0.17 | -1.16% | 14.38 | 14.80 | 150729 | 21921 | 1.42% |
| 2025-03-12 | 14.64 | 14.67 | 0.10 | 0.69% | 14.53 | 14.88 | 195230 | 28711 | 1.84% |
| 2025-03-11 | 14.38 | 14.57 | 0.05 | 0.34% | 14.33 | 14.57 | 120273 | 17384 | 1.13% |
| 2025-03-10 | 14.57 | 14.52 | -0.12 | -0.82% | 14.41 | 14.65 | 133357 | 19323 | 1.26% |
| 2025-03-07 | 14.80 | 14.64 | -0.27 | -1.81% | 14.57 | 14.81 | 229488 | 33733 | 2.16% |
| 2025-03-06 | 14.70 | 14.91 | 0.21 | 1.43% | 14.61 | 14.98 | 357391 | 53009 | 3.37% |
| 2025-03-05 | 14.55 | 14.70 | 0.23 | 1.59% | 14.51 | 14.99 | 372328 | 55114 | 3.51% |
| 2025-03-04 | 14.26 | 14.47 | 0.12 | 0.84% | 14.25 | 14.52 | 114584 | 16518 | 1.08% |
| 2025-03-03 | 14.42 | 14.35 | -0.07 | -0.49% | 14.31 | 14.65 | 138686 | 20058 | 1.31% |
| 2025-02-28 | 14.85 | 14.42 | -0.54 | -3.61% | 14.36 | 15.06 | 221853 | 32629 | 2.09% |
| 2025-02-27 | 14.95 | 14.96 | -0.09 | -0.60% | 14.62 | 15.09 | 252763 | 37571 | 2.38% |
| 2025-02-26 | 14.77 | 15.05 | 0.31 | 2.10% | 14.68 | 15.06 | 223525 | 33223 | 2.11% |
| 2025-02-25 | 14.77 | 14.74 | -0.24 | -1.60% | 14.71 | 14.92 | 151668 | 22480 | 1.43% |
| 2025-02-24 | 14.98 | 14.98 | -0.05 | -0.33% | 14.88 | 15.12 | 208631 | 31306 | 1.97% |
| 2025-02-21 | 14.83 | 15.03 | 0.22 | 1.49% | 14.64 | 15.10 | 280649 | 41848 | 2.65% |
| 2025-02-20 | 14.75 | 14.81 | 0.03 | 0.20% | 14.64 | 14.84 | 150804 | 22264 | 1.42% |
| 2025-02-19 | 14.62 | 14.78 | 0.18 | 1.23% | 14.57 | 14.85 | 161989 | 23885 | 1.53% |
| 2025-02-18 | 14.95 | 14.60 | -0.41 | -2.73% | 14.52 | 15.01 | 191740 | 28363 | 1.81% |
| 2025-02-17 | 14.93 | 15.01 | 0.17 | 1.15% | 14.84 | 15.15 | 288515 | 43350 | 2.72% |
| 2025-02-14 | 14.80 | 14.84 | -0.01 | -0.07% | 14.73 | 14.92 | 166610 | 24689 | 1.57% |
| 2025-02-13 | 15.00 | 14.85 | -0.20 | -1.33% | 14.80 | 15.13 | 230927 | 34456 | 2.18% |
| 2025-02-12 | 14.80 | 15.05 | 0.26 | 1.76% | 14.76 | 15.07 | 228172 | 34045 | 2.15% |
| 2025-02-11 | 14.85 | 14.79 | -0.06 | -0.40% | 14.61 | 14.88 | 184516 | 27182 | 1.74% |
| 2025-02-10 | 14.76 | 14.85 | 0.08 | 0.54% | 14.68 | 14.95 | 237727 | 35260 | 2.24% |
| 2025-02-07 | 14.48 | 14.77 | 0.27 | 1.86% | 14.41 | 14.98 | 334870 | 49278 | 3.16% |
| 2025-02-06 | 14.10 | 14.50 | 0.31 | 2.18% | 14.10 | 14.50 | 200717 | 28823 | 1.89% |
| 2025-02-05 | 14.21 | 14.19 | 0.11 | 0.78% | 14.11 | 14.30 | 143439 | 20376 | 1.35% |
| 2025-01-27 | 14.63 | 14.08 | -0.56 | -3.83% | 14.07 | 14.74 | 227492 | 32658 | 2.14% |
| 2025-01-24 | 14.25 | 14.64 | 0.39 | 2.74% | 14.21 | 14.71 | 283279 | 41076 | 2.67% |
| 2025-01-23 | 14.50 | 14.25 | 0.05 | 0.35% | 14.25 | 14.77 | 325476 | 47303 | 3.07% |
| 2025-01-22 | 14.18 | 14.20 | -0.08 | -0.56% | 14.12 | 14.33 | 135445 | 19257 | 1.28% |
| 2025-01-21 | 14.38 | 14.28 | 0.06 | 0.42% | 14.09 | 14.42 | 147944 | 21054 | 1.39% |
| 2025-01-20 | 14.29 | 14.22 | 0.07 | 0.49% | 14.19 | 14.39 | 176887 | 25268 | 1.67% |
| 2025-01-17 | 14.00 | 14.15 | 0.09 | 0.64% | 13.98 | 14.25 | 159224 | 22520 | 1.50% |
| 2025-01-16 | 14.25 | 14.06 | -0.07 | -0.50% | 13.93 | 14.40 | 211841 | 30020 | 2.00% |
| 2025-01-15 | 14.23 | 14.13 | -0.20 | -1.40% | 14.08 | 14.32 | 198907 | 28204 | 1.87% |
| 2025-01-14 | 13.86 | 14.33 | 0.55 | 3.99% | 13.83 | 14.39 | 299670 | 42411 | 2.82% |
| 2025-01-13 | 13.61 | 13.78 | 0.01 | 0.07% | 13.55 | 13.87 | 158651 | 21764 | 1.50% |
| 2025-01-10 | 14.17 | 13.77 | -0.40 | -2.82% | 13.77 | 14.28 | 190182 | 26707 | 1.79% |
| 2025-01-09 | 14.18 | 14.17 | -0.09 | -0.63% | 14.14 | 14.32 | 181121 | 25753 | 1.71% |
| 2025-01-08 | 14.45 | 14.26 | -0.32 | -2.19% | 13.90 | 14.45 | 314136 | 44567 | 2.96% |
| 2025-01-07 | 14.40 | 14.58 | 0.18 | 1.25% | 14.25 | 14.62 | 240312 | 34658 | 2.27% |
| 2025-01-06 | 14.54 | 14.40 | -0.08 | -0.55% | 14.22 | 14.70 | 249294 | 36080 | 2.35% |
| 2025-01-03 | 15.18 | 14.48 | -0.63 | -4.17% | 14.43 | 15.19 | 355129 | 52330 | 3.35% |
| 2025-01-02 | 16.12 | 15.11 | -1.37 | -8.31% | 14.90 | 16.21 | 616748 | 95694 | 5.81% |
| 2024-12-31 | 17.41 | 16.48 | -1.11 | -6.31% | 16.36 | 17.55 | 794785 | 134027 | 7.49% |
| 2024-12-30 | 16.70 | 17.59 | 0.83 | 4.95% | 16.70 | 18.07 | 972606 | 171144 | 9.17% |
| 2024-12-27 | 17.08 | 16.76 | -0.40 | -2.33% | 16.56 | 17.39 | 633389 | 107561 | 5.97% |
| 2024-12-26 | 17.09 | 17.16 | -0.19 | -1.10% | 16.84 | 17.25 | 513097 | 87527 | 4.84% |
| 2024-12-25 | 17.00 | 17.35 | 0.14 | 0.81% | 16.71 | 17.44 | 655244 | 111388 | 6.18% |