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 | 14.50 | 14.38 | -0.53 | -3.55% | 14.33 | 15.00 | 23707 | 3447 | 1.00% |
| 2025-04-02 | 14.85 | 14.91 | 0.06 | 0.40% | 14.80 | 15.06 | 19092 | 2846 | 0.81% |
| 2025-04-01 | 14.78 | 14.85 | 0.06 | 0.41% | 14.52 | 15.00 | 25191 | 3704 | 1.06% |
| 2025-03-31 | 15.17 | 14.79 | -0.13 | -0.87% | 14.54 | 15.47 | 29448 | 4393 | 1.24% |
| 2025-03-28 | 14.87 | 14.92 | -0.09 | -0.60% | 14.85 | 15.54 | 26766 | 4043 | 1.13% |
| 2025-03-27 | 15.06 | 15.01 | -0.20 | -1.31% | 14.74 | 15.19 | 33020 | 4945 | 1.39% |
| 2025-03-26 | 15.10 | 15.21 | 0.26 | 1.74% | 15.01 | 15.62 | 53766 | 8222 | 2.27% |
| 2025-03-25 | 16.00 | 14.95 | -1.41 | -8.62% | 14.93 | 16.21 | 90542 | 14008 | 3.82% |
| 2025-03-24 | 17.99 | 16.36 | -1.82 | -10.01% | 16.36 | 17.99 | 78996 | 13216 | 3.33% |
| 2025-03-21 | 17.89 | 18.18 | 0.18 | 1.00% | 17.32 | 18.26 | 70610 | 12555 | 2.98% |
| 2025-03-20 | 17.72 | 18.00 | 0.25 | 1.41% | 17.42 | 18.48 | 82268 | 14840 | 3.47% |
| 2025-03-19 | 17.40 | 17.75 | 0.26 | 1.49% | 17.16 | 17.80 | 79154 | 13890 | 3.34% |
| 2025-03-18 | 17.39 | 17.49 | 0.10 | 0.58% | 17.01 | 17.71 | 115138 | 20004 | 4.86% |
| 2025-03-17 | 16.03 | 17.39 | 1.58 | 9.99% | 16.03 | 17.39 | 86113 | 14718 | 3.63% |
| 2025-03-14 | 15.68 | 15.81 | 0.16 | 1.02% | 15.55 | 15.95 | 28015 | 4425 | 1.18% |
| 2025-03-13 | 16.33 | 15.65 | -0.68 | -4.16% | 15.50 | 16.33 | 47024 | 7422 | 1.98% |
| 2025-03-12 | 15.85 | 16.33 | 0.43 | 2.70% | 15.80 | 16.45 | 57580 | 9296 | 2.43% |
| 2025-03-11 | 15.93 | 15.90 | -0.25 | -1.55% | 15.47 | 16.12 | 44684 | 7048 | 1.89% |
| 2025-03-10 | 15.78 | 16.15 | 0.35 | 2.22% | 15.50 | 16.17 | 47062 | 7468 | 1.99% |
| 2025-03-07 | 16.00 | 15.80 | -0.19 | -1.19% | 15.76 | 16.57 | 62994 | 10120 | 2.66% |
| 2025-03-06 | 15.39 | 15.99 | 0.52 | 3.36% | 15.32 | 16.15 | 78170 | 12397 | 3.30% |
| 2025-03-05 | 15.70 | 15.47 | -0.19 | -1.21% | 15.10 | 15.77 | 56245 | 8641 | 2.37% |
| 2025-03-04 | 15.70 | 15.66 | -0.34 | -2.13% | 15.33 | 15.99 | 68240 | 10649 | 2.88% |
| 2025-03-03 | 15.64 | 16.00 | 0.47 | 3.03% | 15.28 | 16.29 | 104168 | 16556 | 4.40% |
| 2025-02-28 | 15.49 | 15.53 | 0.04 | 0.26% | 15.26 | 16.19 | 152597 | 23991 | 6.44% |
| 2025-02-27 | 14.14 | 15.49 | 1.41 | 10.01% | 14.07 | 15.49 | 95245 | 14312 | 4.02% |
| 2025-02-26 | 14.05 | 14.08 | 0.12 | 0.86% | 14.04 | 14.36 | 36068 | 5112 | 1.52% |
| 2025-02-25 | 14.20 | 13.96 | -0.42 | -2.92% | 13.87 | 14.39 | 52168 | 7368 | 2.20% |
| 2025-02-24 | 14.32 | 14.38 | 0.06 | 0.42% | 14.20 | 14.62 | 49151 | 7070 | 2.07% |
| 2025-02-21 | 14.78 | 14.32 | -0.60 | -4.02% | 14.01 | 14.96 | 88450 | 12685 | 3.73% |
| 2025-02-20 | 14.17 | 14.92 | 0.65 | 4.56% | 14.12 | 15.14 | 83900 | 12350 | 3.54% |
| 2025-02-19 | 13.85 | 14.27 | 0.28 | 2.00% | 13.74 | 14.30 | 48761 | 6882 | 2.06% |
| 2025-02-18 | 13.70 | 13.99 | 0.09 | 0.65% | 13.70 | 14.40 | 57282 | 8089 | 2.42% |
| 2025-02-17 | 13.54 | 13.90 | 0.35 | 2.58% | 13.36 | 14.02 | 50109 | 6892 | 2.11% |
| 2025-02-14 | 13.70 | 13.55 | -0.18 | -1.31% | 13.40 | 13.90 | 46422 | 6296 | 1.96% |
| 2025-02-13 | 14.01 | 13.73 | -0.21 | -1.51% | 13.72 | 14.35 | 52310 | 7350 | 2.21% |
| 2025-02-12 | 13.55 | 13.94 | 0.33 | 2.42% | 13.40 | 14.20 | 65761 | 9055 | 2.77% |
| 2025-02-11 | 13.65 | 13.61 | -0.02 | -0.15% | 13.43 | 13.70 | 24418 | 3312 | 1.03% |
| 2025-02-10 | 13.43 | 13.63 | 0.19 | 1.41% | 13.31 | 13.63 | 38599 | 5203 | 1.63% |
| 2025-02-07 | 13.37 | 13.44 | 0.05 | 0.37% | 13.21 | 13.80 | 69513 | 9420 | 2.93% |
| 2025-02-06 | 13.56 | 13.39 | -0.30 | -2.19% | 13.17 | 13.87 | 75589 | 10175 | 3.19% |
| 2025-02-05 | 13.16 | 13.69 | 0.66 | 5.07% | 13.02 | 14.12 | 62398 | 8546 | 2.63% |
| 2025-01-27 | 13.20 | 13.03 | -0.08 | -0.61% | 12.92 | 13.36 | 22670 | 2967 | 0.96% |
| 2025-01-24 | 12.68 | 13.11 | 0.34 | 2.66% | 12.58 | 13.14 | 32361 | 4181 | 1.37% |
| 2025-01-23 | 13.10 | 12.77 | -0.33 | -2.52% | 12.76 | 13.40 | 44203 | 5764 | 1.87% |
| 2025-01-22 | 13.30 | 13.10 | -0.35 | -2.60% | 12.90 | 13.34 | 45253 | 5928 | 1.91% |
| 2025-01-21 | 13.67 | 13.45 | -0.27 | -1.97% | 13.09 | 13.79 | 67607 | 9069 | 2.85% |
| 2025-01-20 | 13.03 | 13.72 | 0.89 | 6.94% | 12.90 | 13.99 | 79750 | 10844 | 3.37% |
| 2025-01-17 | 13.03 | 12.83 | -0.21 | -1.61% | 12.82 | 13.29 | 42342 | 5479 | 1.79% |
| 2025-01-16 | 12.99 | 13.04 | -0.25 | -1.88% | 12.94 | 13.50 | 49492 | 6524 | 2.09% |
| 2025-01-15 | 13.35 | 13.29 | 0.00 | 0.00% | 13.10 | 13.56 | 55952 | 7470 | 2.36% |
| 2025-01-14 | 12.80 | 13.29 | 0.69 | 5.48% | 12.80 | 13.56 | 82617 | 10917 | 3.49% |
| 2025-01-13 | 12.18 | 12.60 | 0.42 | 3.45% | 11.84 | 13.33 | 74138 | 9367 | 3.13% |
| 2025-01-10 | 12.58 | 12.18 | -0.45 | -3.56% | 12.18 | 12.79 | 38305 | 4790 | 1.62% |
| 2025-01-09 | 12.40 | 12.63 | 0.05 | 0.40% | 12.32 | 12.87 | 42909 | 5391 | 1.81% |
| 2025-01-08 | 12.31 | 12.58 | 0.24 | 1.94% | 12.02 | 12.60 | 47096 | 5822 | 1.99% |
| 2025-01-07 | 12.18 | 12.34 | 0.10 | 0.82% | 12.10 | 12.38 | 33342 | 4086 | 1.41% |
| 2025-01-06 | 12.21 | 12.24 | 0.02 | 0.16% | 11.49 | 12.50 | 44978 | 5452 | 1.90% |
| 2025-01-03 | 13.11 | 12.22 | -0.92 | -7.00% | 12.20 | 13.35 | 54412 | 6865 | 2.30% |
| 2025-01-02 | 13.48 | 13.14 | -0.31 | -2.30% | 13.05 | 13.58 | 39792 | 5300 | 1.68% |
| 2024-12-31 | 13.64 | 13.45 | -0.27 | -1.97% | 13.43 | 13.91 | 30084 | 4096 | 1.27% |
| 2024-12-30 | 13.88 | 13.72 | -0.30 | -2.14% | 13.50 | 14.00 | 57925 | 7931 | 2.45% |
| 2024-12-27 | 13.93 | 14.02 | 0.24 | 1.74% | 13.93 | 15.04 | 109093 | 15790 | 4.62% |
| 2024-12-26 | 14.05 | 13.78 | -0.19 | -1.36% | 13.66 | 14.27 | 43416 | 6032 | 1.84% |