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 | 14.65 | 14.45 | -0.33 | -2.23% | 14.31 | 14.73 | 71153 | 10331 | 1.87% |
| 2025-04-02 | 14.75 | 14.78 | 0.09 | 0.61% | 14.65 | 14.96 | 44728 | 6632 | 1.18% |
| 2025-04-01 | 14.62 | 14.69 | 0.08 | 0.55% | 14.62 | 14.81 | 51154 | 7532 | 1.35% |
| 2025-03-31 | 14.82 | 14.61 | -0.28 | -1.88% | 14.46 | 14.85 | 72976 | 10674 | 1.92% |
| 2025-03-28 | 14.89 | 14.89 | -0.01 | -0.07% | 14.80 | 15.07 | 59528 | 8873 | 1.57% |
| 2025-03-27 | 15.07 | 14.90 | -0.26 | -1.72% | 14.84 | 15.10 | 79537 | 11895 | 2.09% |
| 2025-03-26 | 15.00 | 15.16 | 0.13 | 0.86% | 14.96 | 15.26 | 58431 | 8856 | 1.54% |
| 2025-03-25 | 15.15 | 15.03 | -0.17 | -1.12% | 14.93 | 15.35 | 74114 | 11200 | 1.95% |
| 2025-03-24 | 15.07 | 15.20 | 0.10 | 0.66% | 14.85 | 15.24 | 111602 | 16793 | 2.94% |
| 2025-03-21 | 15.51 | 15.10 | -0.55 | -3.51% | 15.06 | 15.59 | 141932 | 21673 | 3.73% |
| 2025-03-20 | 15.57 | 15.65 | 0.03 | 0.19% | 15.47 | 15.76 | 105390 | 16462 | 2.77% |
| 2025-03-19 | 15.60 | 15.62 | -0.02 | -0.13% | 15.46 | 15.74 | 113286 | 17671 | 2.98% |
| 2025-03-18 | 15.30 | 15.64 | 0.37 | 2.42% | 15.21 | 15.79 | 199134 | 31045 | 5.24% |
| 2025-03-17 | 15.16 | 15.27 | 0.27 | 1.80% | 14.97 | 15.41 | 127545 | 19364 | 3.36% |
| 2025-03-14 | 14.99 | 15.00 | 0.04 | 0.27% | 14.83 | 15.06 | 125953 | 18869 | 3.31% |
| 2025-03-13 | 15.27 | 14.96 | -0.38 | -2.48% | 14.85 | 15.45 | 152957 | 23057 | 4.02% |
| 2025-03-12 | 15.23 | 15.34 | 0.62 | 4.21% | 15.23 | 15.75 | 290861 | 44792 | 7.65% |
| 2025-03-11 | 14.65 | 14.72 | -0.09 | -0.61% | 14.56 | 14.80 | 69378 | 10184 | 1.83% |
| 2025-03-10 | 14.88 | 14.81 | -0.07 | -0.47% | 14.71 | 14.97 | 70042 | 10361 | 1.84% |
| 2025-03-07 | 14.62 | 14.88 | 0.16 | 1.09% | 14.62 | 15.02 | 132376 | 19696 | 3.48% |
| 2025-03-06 | 14.65 | 14.72 | 0.16 | 1.10% | 14.61 | 14.79 | 76128 | 11199 | 2.00% |
| 2025-03-05 | 14.63 | 14.56 | -0.08 | -0.55% | 14.47 | 14.67 | 47121 | 6850 | 1.24% |
| 2025-03-04 | 14.40 | 14.64 | 0.11 | 0.76% | 14.40 | 14.73 | 65016 | 9504 | 1.71% |
| 2025-03-03 | 14.57 | 14.53 | -0.03 | -0.21% | 14.43 | 14.79 | 84714 | 12418 | 2.23% |
| 2025-02-28 | 14.88 | 14.56 | -0.26 | -1.75% | 14.52 | 14.98 | 96695 | 14276 | 2.54% |
| 2025-02-27 | 14.84 | 14.82 | -0.01 | -0.07% | 14.65 | 14.91 | 100662 | 14891 | 2.65% |
| 2025-02-26 | 14.34 | 14.83 | 0.51 | 3.56% | 14.30 | 14.98 | 178213 | 26292 | 4.69% |
| 2025-02-25 | 14.27 | 14.32 | -0.05 | -0.35% | 14.24 | 14.40 | 52196 | 7472 | 1.37% |
| 2025-02-24 | 14.35 | 14.37 | 0.04 | 0.28% | 14.26 | 14.40 | 64096 | 9188 | 1.69% |
| 2025-02-21 | 14.04 | 14.33 | 0.29 | 2.07% | 14.01 | 14.39 | 107551 | 15292 | 2.83% |
| 2025-02-20 | 14.16 | 14.04 | -0.10 | -0.71% | 14.02 | 14.19 | 49607 | 6978 | 1.31% |
| 2025-02-19 | 13.83 | 14.14 | 0.26 | 1.87% | 13.81 | 14.14 | 66638 | 9383 | 1.75% |
| 2025-02-18 | 14.06 | 13.88 | -0.21 | -1.49% | 13.82 | 14.13 | 54418 | 7621 | 1.43% |
| 2025-02-17 | 14.18 | 14.09 | -0.05 | -0.35% | 14.02 | 14.21 | 54563 | 7687 | 1.44% |
| 2025-02-14 | 14.10 | 14.14 | 0.05 | 0.35% | 14.09 | 14.28 | 47579 | 6745 | 1.25% |
| 2025-02-13 | 14.30 | 14.09 | -0.21 | -1.47% | 14.07 | 14.31 | 52422 | 7427 | 1.38% |
| 2025-02-12 | 14.30 | 14.30 | 0.00 | 0.00% | 14.18 | 14.33 | 52411 | 7473 | 1.38% |
| 2025-02-11 | 14.33 | 14.30 | -0.05 | -0.35% | 14.22 | 14.35 | 41643 | 5945 | 1.10% |
| 2025-02-10 | 14.39 | 14.35 | -0.04 | -0.28% | 14.28 | 14.43 | 55874 | 8005 | 1.47% |
| 2025-02-07 | 14.35 | 14.39 | 0.11 | 0.77% | 14.27 | 14.57 | 85743 | 12364 | 2.26% |
| 2025-02-06 | 14.03 | 14.28 | 0.26 | 1.85% | 13.98 | 14.30 | 59029 | 8353 | 1.55% |
| 2025-02-05 | 14.07 | 14.02 | -0.02 | -0.14% | 14.00 | 14.18 | 31409 | 4412 | 0.83% |
| 2025-01-27 | 14.07 | 14.04 | -0.04 | -0.28% | 14.04 | 14.22 | 33237 | 4698 | 0.87% |
| 2025-01-24 | 14.02 | 14.08 | 0.05 | 0.36% | 13.99 | 14.14 | 32718 | 4605 | 0.86% |
| 2025-01-23 | 14.19 | 14.03 | -0.03 | -0.21% | 14.03 | 14.24 | 49057 | 6939 | 1.29% |
| 2025-01-22 | 14.02 | 14.06 | -0.05 | -0.35% | 13.97 | 14.17 | 43629 | 6141 | 1.15% |
| 2025-01-21 | 14.16 | 14.11 | -0.05 | -0.35% | 13.94 | 14.20 | 47911 | 6736 | 1.26% |
| 2025-01-20 | 13.81 | 14.16 | 0.41 | 2.98% | 13.77 | 14.50 | 116718 | 16445 | 3.07% |
| 2025-01-17 | 13.62 | 13.75 | 0.11 | 0.81% | 13.55 | 13.84 | 44639 | 6121 | 1.17% |
| 2025-01-16 | 13.59 | 13.64 | 0.09 | 0.66% | 13.50 | 13.73 | 38111 | 5187 | 1.00% |
| 2025-01-15 | 13.60 | 13.55 | -0.11 | -0.81% | 13.50 | 13.70 | 37226 | 5062 | 0.98% |
| 2025-01-14 | 13.27 | 13.66 | 0.40 | 3.02% | 13.27 | 13.68 | 55149 | 7468 | 1.45% |
| 2025-01-13 | 13.26 | 13.26 | -0.14 | -1.04% | 13.13 | 13.39 | 32065 | 4256 | 0.84% |
| 2025-01-10 | 13.48 | 13.40 | -0.13 | -0.96% | 13.40 | 13.68 | 36579 | 4953 | 0.96% |
| 2025-01-09 | 13.60 | 13.53 | -0.09 | -0.66% | 13.50 | 13.65 | 27363 | 3716 | 0.72% |
| 2025-01-08 | 13.77 | 13.62 | -0.22 | -1.59% | 13.30 | 13.77 | 53949 | 7315 | 1.42% |
| 2025-01-07 | 13.85 | 13.84 | 0.04 | 0.29% | 13.58 | 13.88 | 44242 | 6075 | 1.16% |
| 2025-01-06 | 13.78 | 13.80 | -0.02 | -0.14% | 13.69 | 14.02 | 40790 | 5646 | 1.07% |
| 2025-01-03 | 14.17 | 13.82 | -0.36 | -2.54% | 13.75 | 14.27 | 54592 | 7643 | 1.44% |
| 2025-01-02 | 14.44 | 14.18 | -0.21 | -1.46% | 14.04 | 14.50 | 49352 | 7046 | 1.30% |
| 2024-12-31 | 14.56 | 14.39 | -0.18 | -1.24% | 14.35 | 14.73 | 56289 | 8184 | 1.48% |
| 2024-12-30 | 14.76 | 14.57 | -0.22 | -1.49% | 14.55 | 14.82 | 49202 | 7217 | 1.29% |
| 2024-12-27 | 14.85 | 14.79 | -0.08 | -0.54% | 14.75 | 14.88 | 51775 | 7669 | 1.36% |
| 2024-12-26 | 14.79 | 14.87 | 0.03 | 0.20% | 14.71 | 14.91 | 64515 | 9573 | 1.70% |