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 | 13.70 | 13.49 | -0.44 | -3.16% | 13.44 | 13.98 | 132076 | 18016 | 1.39% |
| 2025-04-02 | 13.73 | 13.93 | 0.26 | 1.90% | 13.64 | 13.99 | 126969 | 17610 | 1.33% |
| 2025-04-01 | 13.85 | 13.67 | -0.08 | -0.58% | 13.65 | 13.89 | 117043 | 16082 | 1.25% |
| 2025-03-31 | 14.04 | 13.75 | -0.39 | -2.76% | 13.50 | 14.15 | 198174 | 27241 | 2.12% |
| 2025-03-28 | 14.36 | 14.14 | -0.26 | -1.81% | 14.13 | 14.55 | 124417 | 17790 | 1.33% |
| 2025-03-27 | 14.31 | 14.40 | -0.04 | -0.28% | 14.16 | 14.62 | 152759 | 22074 | 1.64% |
| 2025-03-26 | 14.21 | 14.44 | 0.23 | 1.62% | 14.13 | 14.72 | 166201 | 24103 | 1.78% |
| 2025-03-25 | 14.69 | 14.21 | -0.19 | -1.32% | 14.16 | 14.90 | 164953 | 23800 | 1.77% |
| 2025-03-24 | 14.53 | 14.40 | -0.13 | -0.89% | 14.04 | 14.64 | 197246 | 28271 | 2.11% |
| 2025-03-21 | 15.22 | 14.53 | -0.76 | -4.97% | 14.40 | 15.27 | 335274 | 49323 | 3.59% |
| 2025-03-20 | 15.46 | 15.29 | -0.08 | -0.52% | 15.12 | 15.90 | 312272 | 48310 | 3.35% |
| 2025-03-19 | 15.47 | 15.37 | -0.12 | -0.77% | 15.10 | 15.58 | 173426 | 26633 | 1.86% |
| 2025-03-18 | 15.56 | 15.49 | -0.02 | -0.13% | 15.22 | 15.64 | 214726 | 33065 | 2.30% |
| 2025-03-17 | 15.49 | 15.51 | 0.02 | 0.13% | 15.20 | 15.69 | 237004 | 36785 | 2.54% |
| 2025-03-14 | 14.70 | 15.49 | 0.88 | 6.02% | 14.40 | 15.96 | 460396 | 69731 | 4.93% |
| 2025-03-13 | 15.36 | 14.61 | -0.76 | -4.94% | 14.50 | 15.40 | 292028 | 43236 | 3.13% |
| 2025-03-12 | 15.54 | 15.37 | 0.11 | 0.72% | 15.31 | 15.68 | 214238 | 33148 | 2.30% |
| 2025-03-11 | 15.50 | 15.26 | -0.80 | -4.98% | 15.01 | 15.81 | 362269 | 55532 | 3.88% |
| 2025-03-10 | 16.01 | 16.06 | -0.08 | -0.50% | 15.80 | 16.41 | 176548 | 28287 | 1.89% |
| 2025-03-07 | 16.22 | 16.14 | -0.26 | -1.59% | 15.91 | 16.50 | 260439 | 42215 | 2.79% |
| 2025-03-06 | 16.51 | 16.40 | 0.03 | 0.18% | 16.33 | 16.85 | 301118 | 49767 | 3.23% |
| 2025-03-05 | 16.19 | 16.37 | 0.20 | 1.24% | 16.00 | 16.47 | 228442 | 37049 | 2.45% |
| 2025-03-04 | 15.73 | 16.17 | 0.37 | 2.34% | 15.62 | 16.58 | 400541 | 65043 | 4.29% |
| 2025-03-03 | 15.90 | 15.80 | -0.06 | -0.38% | 15.51 | 16.26 | 323859 | 51578 | 3.47% |
| 2025-02-28 | 17.37 | 15.86 | -1.76 | -9.99% | 15.86 | 17.55 | 532758 | 87072 | 5.71% |
| 2025-02-27 | 18.32 | 17.62 | -0.81 | -4.40% | 17.14 | 18.45 | 402694 | 71405 | 4.32% |
| 2025-02-26 | 17.26 | 18.43 | 0.58 | 3.25% | 17.21 | 19.05 | 591291 | 107503 | 6.34% |
| 2025-02-25 | 17.80 | 17.85 | -0.39 | -2.14% | 17.63 | 18.48 | 414173 | 74500 | 4.44% |
| 2025-02-24 | 18.46 | 18.24 | -0.61 | -3.24% | 17.50 | 18.79 | 498567 | 90842 | 5.34% |
| 2025-02-21 | 18.62 | 18.85 | -0.03 | -0.16% | 18.62 | 19.97 | 693412 | 133243 | 7.43% |
| 2025-02-20 | 17.72 | 18.88 | 1.16 | 6.55% | 17.41 | 19.32 | 746430 | 137559 | 8.00% |
| 2025-02-19 | 17.00 | 17.72 | 0.90 | 5.35% | 16.74 | 17.97 | 479375 | 84062 | 5.14% |
| 2025-02-18 | 16.80 | 16.82 | -0.19 | -1.12% | 16.58 | 17.36 | 331441 | 56267 | 3.55% |
| 2025-02-17 | 16.55 | 17.01 | 0.48 | 2.90% | 16.31 | 17.06 | 329475 | 55406 | 3.53% |
| 2025-02-14 | 16.43 | 16.53 | -0.07 | -0.42% | 16.38 | 16.94 | 274178 | 45538 | 2.94% |
| 2025-02-13 | 17.41 | 16.60 | -0.78 | -4.49% | 16.59 | 17.80 | 437333 | 74610 | 4.69% |
| 2025-02-12 | 17.45 | 17.38 | -0.25 | -1.42% | 16.95 | 17.67 | 337170 | 58337 | 3.61% |
| 2025-02-11 | 17.87 | 17.63 | -0.31 | -1.73% | 17.28 | 17.92 | 308080 | 54116 | 3.30% |
| 2025-02-10 | 17.85 | 17.94 | 0.09 | 0.50% | 17.26 | 18.16 | 460376 | 81842 | 4.93% |
| 2025-02-07 | 17.71 | 17.85 | 0.61 | 3.54% | 17.57 | 18.40 | 739569 | 132690 | 7.92% |
| 2025-02-06 | 15.80 | 17.24 | 1.57 | 10.02% | 15.67 | 17.24 | 388140 | 65119 | 4.16% |
| 2025-02-05 | 15.90 | 15.67 | -0.29 | -1.82% | 15.51 | 16.18 | 395576 | 62691 | 4.24% |
| 2025-01-27 | 16.87 | 15.96 | -0.66 | -3.97% | 15.79 | 16.99 | 355506 | 57193 | 3.81% |
| 2025-01-24 | 15.06 | 16.62 | 1.51 | 9.99% | 14.98 | 16.62 | 490015 | 79166 | 5.25% |
| 2025-01-23 | 15.24 | 15.11 | 0.01 | 0.07% | 15.02 | 15.57 | 240100 | 36680 | 2.57% |
| 2025-01-22 | 15.70 | 15.10 | -0.75 | -4.73% | 14.91 | 15.76 | 310410 | 47175 | 3.33% |
| 2025-01-21 | 15.49 | 15.85 | 0.44 | 2.86% | 15.26 | 15.95 | 260985 | 40815 | 2.80% |
| 2025-01-20 | 15.28 | 15.41 | 0.45 | 3.01% | 15.13 | 15.57 | 280300 | 43002 | 3.00% |
| 2025-01-17 | 15.29 | 14.96 | -0.39 | -2.54% | 14.68 | 15.43 | 272212 | 40825 | 2.92% |
| 2025-01-16 | 15.25 | 15.35 | 0.14 | 0.92% | 15.11 | 15.90 | 347027 | 53675 | 3.72% |
| 2025-01-15 | 15.48 | 15.21 | -0.26 | -1.68% | 15.02 | 15.53 | 249838 | 38020 | 2.68% |
| 2025-01-14 | 14.42 | 15.47 | 1.07 | 7.43% | 14.29 | 15.66 | 408213 | 61766 | 4.37% |
| 2025-01-13 | 14.06 | 14.40 | -0.09 | -0.62% | 14.01 | 15.06 | 419467 | 60934 | 4.49% |
| 2025-01-10 | 14.00 | 14.49 | 0.44 | 3.13% | 13.88 | 15.46 | 761664 | 111879 | 8.16% |
| 2025-01-09 | 12.65 | 14.05 | 1.28 | 10.02% | 12.45 | 14.05 | 469113 | 61781 | 5.03% |
| 2025-01-08 | 12.10 | 12.77 | 0.60 | 4.93% | 11.92 | 13.06 | 334922 | 42011 | 3.59% |
| 2025-01-07 | 12.19 | 12.17 | 0.04 | 0.33% | 12.00 | 12.33 | 101665 | 12359 | 1.09% |
| 2025-01-06 | 12.24 | 12.13 | -0.12 | -0.98% | 11.96 | 12.48 | 108601 | 13262 | 1.16% |
| 2025-01-03 | 12.83 | 12.25 | -0.61 | -4.74% | 12.10 | 12.86 | 205577 | 25626 | 2.20% |
| 2025-01-02 | 13.09 | 12.86 | -0.29 | -2.21% | 12.74 | 13.30 | 175920 | 22922 | 1.89% |
| 2024-12-31 | 13.32 | 13.15 | -0.17 | -1.28% | 12.88 | 13.37 | 217649 | 28462 | 2.33% |
| 2024-12-30 | 13.66 | 13.32 | -0.35 | -2.56% | 13.25 | 13.81 | 218209 | 29423 | 2.34% |
| 2024-12-27 | 14.15 | 13.67 | -0.46 | -3.26% | 13.56 | 14.23 | 261691 | 36049 | 2.80% |
| 2024-12-26 | 14.00 | 14.13 | 0.13 | 0.93% | 13.93 | 14.49 | 194311 | 27664 | 2.08% |