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 | 14.04 | 13.89 | -0.46 | -3.21% | 13.58 | 14.05 | 298442 | 41307 | 3.16% |
| 2025-04-02 | 14.29 | 14.35 | 0.04 | 0.28% | 14.23 | 14.38 | 128175 | 18346 | 1.36% |
| 2025-04-01 | 14.13 | 14.31 | 0.21 | 1.49% | 14.11 | 14.32 | 151965 | 21636 | 1.61% |
| 2025-03-31 | 14.15 | 14.10 | -0.08 | -0.56% | 14.07 | 14.18 | 116188 | 16396 | 1.23% |
| 2025-03-28 | 14.26 | 14.18 | -0.08 | -0.56% | 14.10 | 14.28 | 107629 | 15249 | 1.14% |
| 2025-03-27 | 14.19 | 14.26 | 0.03 | 0.21% | 14.17 | 14.30 | 115645 | 16488 | 1.22% |
| 2025-03-26 | 14.15 | 14.23 | 0.07 | 0.49% | 14.08 | 14.25 | 132577 | 18784 | 1.40% |
| 2025-03-25 | 14.08 | 14.16 | 0.07 | 0.50% | 14.05 | 14.19 | 134985 | 19072 | 1.43% |
| 2025-03-24 | 14.03 | 14.09 | 0.06 | 0.43% | 13.95 | 14.13 | 142983 | 20079 | 1.51% |
| 2025-03-21 | 14.18 | 14.03 | -0.15 | -1.06% | 13.98 | 14.25 | 167738 | 23675 | 1.78% |
| 2025-03-20 | 14.28 | 14.18 | -0.10 | -0.70% | 14.16 | 14.30 | 135009 | 19181 | 1.43% |
| 2025-03-19 | 14.31 | 14.28 | -0.05 | -0.35% | 14.24 | 14.33 | 91220 | 13018 | 0.97% |
| 2025-03-18 | 14.26 | 14.33 | 0.08 | 0.56% | 14.19 | 14.36 | 120738 | 17255 | 1.28% |
| 2025-03-17 | 14.25 | 14.25 | 0.03 | 0.21% | 14.24 | 14.40 | 176879 | 25299 | 1.87% |
| 2025-03-14 | 13.97 | 14.22 | 0.20 | 1.43% | 13.97 | 14.22 | 197384 | 27911 | 2.09% |
| 2025-03-13 | 14.07 | 14.02 | -0.04 | -0.28% | 13.96 | 14.13 | 132765 | 18627 | 1.41% |
| 2025-03-12 | 14.18 | 14.06 | -0.07 | -0.50% | 14.05 | 14.18 | 123279 | 17375 | 1.31% |
| 2025-03-11 | 13.95 | 14.13 | 0.09 | 0.64% | 13.92 | 14.14 | 123042 | 17292 | 1.30% |
| 2025-03-10 | 13.96 | 14.04 | 0.06 | 0.43% | 13.87 | 14.06 | 128938 | 18009 | 1.37% |
| 2025-03-07 | 14.00 | 13.98 | -0.07 | -0.50% | 13.96 | 14.05 | 112733 | 15786 | 1.19% |
| 2025-03-06 | 14.04 | 14.05 | 0.05 | 0.36% | 13.95 | 14.08 | 159334 | 22331 | 1.69% |
| 2025-03-05 | 14.00 | 14.00 | -0.03 | -0.21% | 13.87 | 14.03 | 89409 | 12474 | 0.95% |
| 2025-03-04 | 13.90 | 14.03 | 0.07 | 0.50% | 13.85 | 14.03 | 102140 | 14243 | 1.08% |
| 2025-03-03 | 14.01 | 13.96 | -0.07 | -0.50% | 13.90 | 14.10 | 147238 | 20611 | 1.56% |
| 2025-02-28 | 14.18 | 14.03 | -0.21 | -1.47% | 13.97 | 14.27 | 199334 | 28141 | 2.11% |
| 2025-02-27 | 14.01 | 14.24 | 0.25 | 1.79% | 13.97 | 14.24 | 279113 | 39474 | 2.95% |
| 2025-02-26 | 13.93 | 13.99 | 0.04 | 0.29% | 13.85 | 14.03 | 198581 | 27670 | 2.10% |
| 2025-02-25 | 14.13 | 13.95 | -0.22 | -1.55% | 13.92 | 14.16 | 206819 | 28999 | 2.19% |
| 2025-02-24 | 14.18 | 14.17 | -0.04 | -0.28% | 14.12 | 14.27 | 181289 | 25717 | 1.92% |
| 2025-02-21 | 14.35 | 14.21 | -0.13 | -0.91% | 14.17 | 14.38 | 195170 | 27786 | 2.07% |
| 2025-02-20 | 14.48 | 14.34 | -0.20 | -1.38% | 14.29 | 14.53 | 194997 | 28035 | 2.06% |
| 2025-02-19 | 14.54 | 14.54 | 0.01 | 0.07% | 14.45 | 14.55 | 139030 | 20171 | 1.47% |
| 2025-02-18 | 14.56 | 14.53 | -0.08 | -0.55% | 14.47 | 14.68 | 189290 | 27580 | 2.00% |
| 2025-02-17 | 14.50 | 14.61 | 0.08 | 0.55% | 14.45 | 14.61 | 166082 | 24132 | 1.76% |
| 2025-02-14 | 14.65 | 14.53 | -0.13 | -0.89% | 14.44 | 14.68 | 248897 | 36114 | 2.63% |
| 2025-02-13 | 14.74 | 14.66 | -0.11 | -0.74% | 14.63 | 14.83 | 226567 | 33326 | 2.40% |
| 2025-02-12 | 14.87 | 14.77 | -0.11 | -0.74% | 14.63 | 14.90 | 260246 | 38302 | 2.76% |
| 2025-02-11 | 14.94 | 14.88 | -0.05 | -0.33% | 14.70 | 14.99 | 247170 | 36649 | 2.62% |
| 2025-02-10 | 14.98 | 14.93 | 0.07 | 0.47% | 14.80 | 15.12 | 303821 | 45278 | 3.22% |
| 2025-02-07 | 14.68 | 14.86 | 0.09 | 0.61% | 14.58 | 14.98 | 313380 | 46380 | 3.32% |
| 2025-02-06 | 14.88 | 14.77 | 0.02 | 0.14% | 14.45 | 14.94 | 396452 | 57991 | 4.20% |
| 2025-02-05 | 16.46 | 14.75 | -1.64 | -10.01% | 14.75 | 16.46 | 630991 | 95237 | 6.68% |
| 2025-01-27 | 16.89 | 16.39 | -0.69 | -4.04% | 16.38 | 17.16 | 248840 | 41509 | 2.63% |
| 2025-01-24 | 16.90 | 17.08 | 0.18 | 1.07% | 16.65 | 17.10 | 162045 | 27420 | 1.72% |
| 2025-01-23 | 17.17 | 16.90 | -0.29 | -1.69% | 16.86 | 17.38 | 149319 | 25580 | 1.58% |
| 2025-01-22 | 17.22 | 17.19 | -0.13 | -0.75% | 16.65 | 17.29 | 220599 | 37527 | 2.34% |
| 2025-01-21 | 17.88 | 17.32 | -0.32 | -1.81% | 17.20 | 18.02 | 337347 | 58895 | 3.57% |
| 2025-01-20 | 16.28 | 17.64 | 1.60 | 9.98% | 16.28 | 17.64 | 377742 | 65288 | 4.00% |
| 2025-01-17 | 15.76 | 16.04 | 0.34 | 2.17% | 15.64 | 16.12 | 122074 | 19440 | 1.29% |
| 2025-01-16 | 15.80 | 15.70 | -0.10 | -0.63% | 15.63 | 15.92 | 97629 | 15394 | 1.03% |
| 2025-01-15 | 16.00 | 15.80 | -0.26 | -1.62% | 15.74 | 16.08 | 84638 | 13441 | 0.90% |
| 2025-01-14 | 15.85 | 16.06 | 0.28 | 1.77% | 15.68 | 16.10 | 94759 | 15115 | 1.00% |
| 2025-01-13 | 15.92 | 15.78 | -0.29 | -1.80% | 15.73 | 16.18 | 92340 | 14687 | 0.98% |
| 2025-01-10 | 16.39 | 16.07 | -0.36 | -2.19% | 16.02 | 16.41 | 121487 | 19654 | 1.29% |
| 2025-01-09 | 16.80 | 16.43 | -0.50 | -2.95% | 16.43 | 16.87 | 141572 | 23478 | 1.50% |
| 2025-01-08 | 16.62 | 16.93 | 0.25 | 1.50% | 16.32 | 17.06 | 196822 | 33026 | 2.08% |
| 2025-01-07 | 16.60 | 16.68 | 0.05 | 0.30% | 16.51 | 17.28 | 234080 | 39559 | 2.48% |
| 2025-01-06 | 16.51 | 16.63 | 0.07 | 0.42% | 16.45 | 16.97 | 118679 | 19800 | 1.26% |
| 2025-01-03 | 16.57 | 16.56 | 0.04 | 0.24% | 16.45 | 17.12 | 136547 | 22916 | 1.45% |
| 2025-01-02 | 16.90 | 16.52 | -0.35 | -2.07% | 16.42 | 17.09 | 137364 | 23055 | 1.45% |
| 2024-12-31 | 16.84 | 16.87 | 0.04 | 0.24% | 16.71 | 17.21 | 147541 | 25029 | 1.56% |
| 2024-12-30 | 17.18 | 16.83 | -0.34 | -1.98% | 16.75 | 17.67 | 317545 | 54773 | 3.36% |
| 2024-12-27 | 16.66 | 17.17 | 0.54 | 3.25% | 16.66 | 17.24 | 164998 | 28154 | 1.75% |
| 2024-12-26 | 16.67 | 16.63 | -0.03 | -0.18% | 16.58 | 16.75 | 62324 | 10379 | 0.66% |