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 | 13.80 | 13.84 | -0.06 | -0.43% | 13.71 | 13.94 | 31083 | 4308 | 0.80% |
| 2025-04-02 | 13.84 | 13.90 | 0.04 | 0.29% | 13.76 | 13.98 | 27704 | 3843 | 0.71% |
| 2025-04-01 | 13.88 | 13.86 | -0.02 | -0.14% | 13.85 | 14.00 | 38844 | 5408 | 0.99% |
| 2025-03-31 | 13.80 | 13.88 | 0.02 | 0.14% | 13.69 | 13.95 | 43246 | 5972 | 1.11% |
| 2025-03-28 | 14.17 | 13.86 | -0.14 | -1.00% | 13.86 | 14.18 | 44382 | 6197 | 1.14% |
| 2025-03-27 | 14.20 | 14.00 | -0.35 | -2.44% | 13.93 | 14.28 | 60883 | 8568 | 1.56% |
| 2025-03-26 | 13.88 | 14.35 | 0.47 | 3.39% | 13.88 | 14.54 | 94995 | 13529 | 2.43% |
| 2025-03-25 | 14.07 | 13.88 | -0.19 | -1.35% | 13.83 | 14.07 | 50258 | 6990 | 1.29% |
| 2025-03-24 | 14.55 | 14.07 | -0.49 | -3.37% | 13.79 | 14.59 | 102724 | 14467 | 2.63% |
| 2025-03-21 | 14.85 | 14.56 | -0.49 | -3.26% | 14.56 | 14.96 | 81645 | 12002 | 2.09% |
| 2025-03-20 | 15.41 | 15.05 | -0.30 | -1.95% | 15.01 | 15.51 | 88956 | 13526 | 2.28% |
| 2025-03-19 | 15.18 | 15.35 | 0.17 | 1.12% | 15.03 | 15.50 | 109660 | 16807 | 2.81% |
| 2025-03-18 | 15.40 | 15.18 | -0.05 | -0.33% | 15.11 | 15.48 | 85058 | 12969 | 2.18% |
| 2025-03-17 | 14.94 | 15.23 | 0.38 | 2.56% | 14.84 | 15.40 | 124427 | 18820 | 3.19% |
| 2025-03-14 | 14.55 | 14.85 | 0.25 | 1.71% | 14.52 | 14.95 | 71512 | 10565 | 1.83% |
| 2025-03-13 | 14.88 | 14.60 | -0.22 | -1.48% | 14.40 | 14.97 | 82407 | 12069 | 2.11% |
| 2025-03-12 | 14.81 | 14.82 | 0.04 | 0.27% | 14.78 | 15.00 | 74283 | 11070 | 1.90% |
| 2025-03-11 | 14.60 | 14.78 | -0.05 | -0.34% | 14.58 | 14.88 | 59246 | 8725 | 1.52% |
| 2025-03-10 | 14.70 | 14.83 | 0.18 | 1.23% | 14.55 | 14.86 | 62509 | 9197 | 1.60% |
| 2025-03-07 | 15.15 | 14.65 | -0.50 | -3.30% | 14.60 | 15.15 | 106806 | 15844 | 2.73% |
| 2025-03-06 | 14.97 | 15.15 | 0.26 | 1.75% | 14.90 | 15.28 | 99396 | 15053 | 2.54% |
| 2025-03-05 | 14.85 | 14.89 | 0.06 | 0.40% | 14.65 | 14.97 | 74699 | 11072 | 1.91% |
| 2025-03-04 | 14.60 | 14.83 | 0.14 | 0.95% | 14.60 | 14.85 | 60349 | 8911 | 1.55% |
| 2025-03-03 | 14.67 | 14.69 | -0.01 | -0.07% | 14.61 | 14.94 | 91657 | 13558 | 2.35% |
| 2025-02-28 | 15.52 | 14.70 | -0.90 | -5.77% | 14.68 | 15.52 | 141680 | 21304 | 3.63% |
| 2025-02-27 | 16.08 | 15.60 | -0.57 | -3.53% | 15.40 | 16.08 | 176141 | 27622 | 4.51% |
| 2025-02-26 | 16.06 | 16.17 | -0.23 | -1.40% | 16.00 | 16.28 | 183410 | 29545 | 4.70% |
| 2025-02-25 | 15.96 | 16.40 | 0.55 | 3.47% | 15.85 | 16.59 | 306982 | 50140 | 7.86% |
| 2025-02-24 | 15.74 | 15.85 | 0.06 | 0.38% | 15.62 | 16.09 | 164125 | 26048 | 4.20% |
| 2025-02-21 | 15.60 | 15.79 | 0.05 | 0.32% | 15.43 | 15.96 | 157425 | 24678 | 4.03% |
| 2025-02-20 | 15.55 | 15.74 | 0.01 | 0.06% | 15.55 | 16.12 | 154500 | 24426 | 3.96% |
| 2025-02-19 | 15.39 | 15.73 | 0.36 | 2.34% | 15.39 | 15.78 | 138515 | 21598 | 3.55% |
| 2025-02-18 | 15.98 | 15.37 | -0.88 | -5.42% | 15.34 | 16.04 | 200069 | 31435 | 5.12% |
| 2025-02-17 | 16.90 | 16.25 | -0.27 | -1.63% | 16.05 | 16.90 | 252002 | 41324 | 6.45% |
| 2025-02-14 | 16.12 | 16.52 | 0.13 | 0.79% | 15.95 | 16.52 | 243305 | 39417 | 6.23% |
| 2025-02-13 | 16.24 | 16.39 | -0.01 | -0.06% | 16.00 | 17.12 | 483664 | 79980 | 12.38% |
| 2025-02-12 | 14.92 | 16.40 | 1.49 | 9.99% | 14.88 | 16.40 | 431122 | 67842 | 11.04% |
| 2025-02-11 | 15.21 | 14.91 | -0.30 | -1.97% | 14.81 | 15.24 | 124501 | 18586 | 3.19% |
| 2025-02-10 | 15.00 | 15.21 | 0.22 | 1.47% | 14.90 | 15.21 | 154265 | 23221 | 3.95% |
| 2025-02-07 | 15.30 | 14.99 | -0.01 | -0.07% | 14.79 | 15.30 | 216074 | 32582 | 5.53% |
| 2025-02-06 | 14.00 | 15.00 | 0.82 | 5.78% | 14.00 | 15.00 | 189059 | 27667 | 4.84% |
| 2025-02-05 | 13.90 | 14.18 | 0.31 | 2.24% | 13.90 | 14.21 | 81702 | 11497 | 2.09% |
| 2025-01-27 | 14.10 | 13.87 | -0.20 | -1.42% | 13.83 | 14.27 | 75419 | 10589 | 1.93% |
| 2025-01-24 | 13.90 | 14.07 | 0.14 | 1.01% | 13.71 | 14.25 | 89869 | 12568 | 2.30% |
| 2025-01-23 | 14.24 | 13.93 | -0.14 | -1.00% | 13.86 | 14.48 | 111346 | 15834 | 2.85% |
| 2025-01-22 | 14.39 | 14.07 | -0.51 | -3.50% | 14.05 | 14.55 | 105846 | 15040 | 2.71% |
| 2025-01-21 | 14.85 | 14.58 | -0.18 | -1.22% | 14.26 | 14.88 | 132592 | 19231 | 3.39% |
| 2025-01-20 | 14.79 | 14.76 | 0.16 | 1.10% | 14.60 | 14.88 | 143156 | 21095 | 3.67% |
| 2025-01-17 | 14.89 | 14.60 | -0.60 | -3.95% | 14.42 | 14.90 | 204825 | 29914 | 5.24% |
| 2025-01-16 | 14.58 | 15.20 | 0.59 | 4.04% | 14.54 | 16.05 | 332071 | 50416 | 8.50% |
| 2025-01-15 | 14.71 | 14.61 | -0.36 | -2.40% | 14.46 | 14.93 | 220602 | 32340 | 5.65% |
| 2025-01-14 | 14.28 | 14.97 | 0.69 | 4.83% | 14.06 | 14.98 | 339475 | 49582 | 8.69% |
| 2025-01-13 | 14.04 | 14.28 | -0.11 | -0.76% | 13.95 | 15.15 | 416078 | 60843 | 10.65% |
| 2025-01-10 | 13.11 | 14.39 | 1.31 | 10.02% | 12.91 | 14.39 | 234853 | 32970 | 6.01% |
| 2025-01-09 | 12.91 | 13.08 | 0.05 | 0.38% | 12.85 | 13.22 | 83099 | 10877 | 2.13% |
| 2025-01-08 | 12.95 | 13.03 | 0.06 | 0.46% | 12.54 | 13.08 | 113580 | 14626 | 2.91% |
| 2025-01-07 | 12.73 | 12.97 | 0.28 | 2.21% | 12.65 | 12.97 | 98351 | 12613 | 2.52% |
| 2025-01-06 | 12.69 | 12.69 | -0.13 | -1.01% | 12.28 | 12.99 | 110842 | 14057 | 2.84% |
| 2025-01-03 | 13.72 | 12.82 | -0.90 | -6.56% | 12.79 | 13.78 | 147403 | 19388 | 3.77% |
| 2025-01-02 | 13.96 | 13.72 | -0.26 | -1.86% | 13.60 | 14.19 | 113790 | 15865 | 2.91% |
| 2024-12-31 | 14.51 | 13.98 | -0.54 | -3.72% | 13.95 | 14.57 | 126582 | 17912 | 3.24% |
| 2024-12-30 | 14.87 | 14.52 | -0.24 | -1.63% | 14.32 | 14.87 | 89538 | 13015 | 2.29% |
| 2024-12-27 | 14.59 | 14.76 | 0.19 | 1.30% | 14.50 | 14.97 | 117321 | 17368 | 3.00% |
| 2024-12-26 | 14.45 | 14.57 | 0.08 | 0.55% | 14.42 | 14.79 | 110890 | 16157 | 2.84% |
| 2024-12-25 | 15.08 | 14.49 | -0.64 | -4.23% | 14.23 | 15.08 | 162665 | 23653 | 4.16% |