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 | 13.50 | 13.05 | -0.76 | -5.50% | 13.00 | 13.67 | 324308 | 43060 | 4.52% |
| 2025-04-02 | 13.92 | 13.81 | -0.21 | -1.50% | 13.65 | 13.99 | 186911 | 25774 | 2.61% |
| 2025-04-01 | 13.80 | 14.02 | 0.08 | 0.57% | 13.71 | 14.29 | 279258 | 39141 | 3.89% |
| 2025-03-31 | 14.23 | 13.94 | 0.00 | 0.00% | 13.80 | 14.30 | 314711 | 44200 | 4.39% |
| 2025-03-28 | 13.89 | 13.94 | 0.10 | 0.72% | 13.80 | 14.10 | 267506 | 37410 | 3.73% |
| 2025-03-27 | 13.80 | 13.84 | -0.32 | -2.26% | 13.80 | 14.16 | 236553 | 32979 | 3.30% |
| 2025-03-26 | 13.75 | 14.16 | 0.27 | 1.94% | 13.75 | 14.30 | 269905 | 37944 | 3.76% |
| 2025-03-25 | 14.01 | 13.89 | -0.18 | -1.28% | 13.83 | 14.20 | 222457 | 31082 | 3.10% |
| 2025-03-24 | 14.60 | 14.07 | -0.55 | -3.76% | 13.79 | 14.61 | 280033 | 39535 | 3.91% |
| 2025-03-21 | 14.88 | 14.62 | -0.34 | -2.27% | 14.48 | 14.88 | 243786 | 35678 | 3.40% |
| 2025-03-20 | 15.37 | 14.96 | -0.41 | -2.67% | 14.81 | 15.46 | 257291 | 38644 | 3.59% |
| 2025-03-19 | 15.40 | 15.37 | -0.19 | -1.22% | 15.23 | 15.65 | 224898 | 34685 | 3.14% |
| 2025-03-18 | 15.81 | 15.56 | -0.24 | -1.52% | 15.44 | 16.10 | 281988 | 44137 | 3.93% |
| 2025-03-17 | 15.95 | 15.80 | -0.16 | -1.00% | 15.57 | 16.13 | 356051 | 56422 | 4.97% |
| 2025-03-14 | 15.10 | 15.96 | 0.92 | 6.12% | 14.98 | 16.44 | 635602 | 99647 | 8.86% |
| 2025-03-13 | 15.63 | 15.04 | -0.41 | -2.65% | 14.80 | 15.74 | 526256 | 80079 | 7.34% |
| 2025-03-12 | 16.25 | 15.45 | -0.15 | -0.96% | 15.43 | 16.62 | 913352 | 146023 | 12.74% |
| 2025-03-11 | 14.62 | 15.60 | 0.75 | 5.05% | 14.62 | 15.88 | 713218 | 109954 | 9.95% |
| 2025-03-10 | 14.70 | 14.85 | 0.24 | 1.64% | 14.70 | 15.48 | 546712 | 81959 | 7.62% |
| 2025-03-07 | 13.90 | 14.61 | 0.64 | 4.58% | 13.85 | 14.88 | 595084 | 86498 | 8.30% |
| 2025-03-06 | 13.73 | 13.97 | 0.27 | 1.97% | 13.73 | 14.10 | 295366 | 41327 | 4.12% |
| 2025-03-05 | 13.75 | 13.72 | -0.05 | -0.36% | 13.57 | 13.80 | 146078 | 19967 | 2.04% |
| 2025-03-04 | 13.83 | 13.77 | -0.16 | -1.15% | 13.65 | 13.93 | 189137 | 25983 | 2.64% |
| 2025-03-03 | 13.72 | 13.93 | 0.24 | 1.75% | 13.52 | 14.15 | 262447 | 36497 | 3.66% |
| 2025-02-28 | 13.67 | 13.69 | -0.10 | -0.73% | 13.50 | 14.08 | 344776 | 47400 | 4.81% |
| 2025-02-27 | 13.91 | 13.79 | -0.11 | -0.79% | 13.54 | 14.14 | 275791 | 38196 | 3.85% |
| 2025-02-26 | 13.98 | 13.90 | -0.15 | -1.07% | 13.80 | 14.07 | 318579 | 44271 | 4.44% |
| 2025-02-25 | 13.57 | 14.05 | 0.40 | 2.93% | 13.41 | 14.39 | 539573 | 75578 | 7.52% |
| 2025-02-24 | 13.60 | 13.65 | -0.07 | -0.51% | 13.50 | 13.76 | 259953 | 35427 | 3.63% |
| 2025-02-21 | 13.93 | 13.72 | -0.26 | -1.86% | 13.56 | 13.93 | 383639 | 52537 | 5.35% |
| 2025-02-20 | 14.09 | 13.98 | -0.24 | -1.69% | 13.73 | 14.11 | 301798 | 41995 | 4.21% |
| 2025-02-19 | 14.13 | 14.22 | 0.15 | 1.07% | 14.06 | 14.34 | 285728 | 40505 | 3.98% |
| 2025-02-18 | 14.55 | 14.07 | -0.56 | -3.83% | 14.05 | 14.80 | 373323 | 53970 | 5.21% |
| 2025-02-17 | 14.98 | 14.63 | 0.12 | 0.83% | 14.41 | 15.09 | 353549 | 51997 | 4.93% |
| 2025-02-14 | 14.56 | 14.51 | -0.04 | -0.27% | 14.39 | 15.00 | 336312 | 49363 | 4.69% |
| 2025-02-13 | 14.95 | 14.55 | -0.49 | -3.26% | 14.55 | 15.15 | 388032 | 57430 | 5.41% |
| 2025-02-12 | 14.57 | 15.04 | 0.41 | 2.80% | 14.36 | 15.13 | 595790 | 88150 | 8.31% |
| 2025-02-11 | 15.05 | 14.63 | -0.44 | -2.92% | 14.56 | 15.17 | 406594 | 59902 | 5.67% |
| 2025-02-10 | 14.90 | 15.07 | 0.24 | 1.62% | 14.79 | 15.39 | 498219 | 74717 | 6.95% |
| 2025-02-07 | 14.80 | 14.83 | -0.12 | -0.80% | 14.55 | 15.09 | 679534 | 100640 | 9.48% |
| 2025-02-06 | 13.76 | 14.95 | 1.07 | 7.71% | 13.76 | 15.27 | 734439 | 107790 | 10.24% |
| 2025-02-05 | 13.73 | 13.88 | 0.23 | 1.68% | 13.47 | 14.00 | 260528 | 35933 | 3.63% |
| 2025-01-27 | 14.24 | 13.65 | -0.75 | -5.21% | 13.62 | 14.45 | 343034 | 47623 | 4.78% |
| 2025-01-24 | 14.14 | 14.40 | 0.25 | 1.77% | 14.07 | 14.48 | 345688 | 49431 | 4.82% |
| 2025-01-23 | 14.60 | 14.15 | -0.25 | -1.74% | 14.13 | 14.83 | 387011 | 55974 | 5.40% |
| 2025-01-22 | 14.70 | 14.40 | -0.53 | -3.55% | 14.31 | 15.04 | 398587 | 57931 | 5.56% |
| 2025-01-21 | 14.82 | 14.93 | -0.12 | -0.80% | 14.55 | 15.16 | 565455 | 83882 | 7.89% |
| 2025-01-20 | 14.01 | 15.05 | 1.18 | 8.51% | 13.66 | 15.26 | 988947 | 144576 | 13.79% |
| 2025-01-17 | 13.20 | 13.87 | 0.56 | 4.21% | 12.90 | 14.07 | 596012 | 80384 | 8.31% |
| 2025-01-16 | 13.27 | 13.31 | 0.00 | 0.00% | 13.15 | 13.71 | 303754 | 40741 | 4.24% |
| 2025-01-15 | 13.67 | 13.31 | -0.45 | -3.27% | 13.23 | 13.80 | 338527 | 45484 | 4.72% |
| 2025-01-14 | 12.80 | 13.76 | 0.97 | 7.58% | 12.76 | 13.82 | 571990 | 76902 | 7.98% |
| 2025-01-13 | 13.00 | 12.79 | -0.50 | -3.76% | 12.65 | 13.10 | 339495 | 43440 | 4.73% |
| 2025-01-10 | 13.15 | 13.29 | -0.02 | -0.15% | 13.00 | 13.86 | 523778 | 70014 | 7.30% |
| 2025-01-09 | 12.78 | 13.31 | 0.41 | 3.18% | 12.65 | 13.79 | 540555 | 72035 | 7.54% |
| 2025-01-08 | 12.84 | 12.90 | -0.13 | -1.00% | 12.33 | 12.97 | 375760 | 47695 | 5.24% |
| 2025-01-07 | 12.80 | 13.03 | 0.30 | 2.36% | 12.47 | 13.10 | 402677 | 51398 | 5.62% |
| 2025-01-06 | 12.51 | 12.73 | 0.24 | 1.92% | 12.25 | 13.32 | 539309 | 69555 | 7.52% |
| 2025-01-03 | 13.49 | 12.49 | -1.00 | -7.41% | 12.40 | 13.53 | 515439 | 66552 | 7.19% |
| 2025-01-02 | 13.91 | 13.49 | -0.57 | -4.05% | 13.33 | 14.04 | 443907 | 60501 | 6.19% |
| 2024-12-31 | 15.39 | 14.06 | -1.15 | -7.56% | 13.90 | 15.50 | 827917 | 119576 | 11.55% |
| 2024-12-30 | 15.25 | 15.21 | -0.19 | -1.23% | 14.71 | 15.58 | 520759 | 78873 | 7.26% |
| 2024-12-27 | 15.16 | 15.40 | -0.06 | -0.39% | 15.10 | 15.70 | 637795 | 98540 | 8.89% |
| 2024-12-26 | 14.17 | 15.46 | 1.41 | 10.04% | 14.15 | 15.46 | 602666 | 90303 | 8.40% |