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 | 13.65 | 13.79 | 0.05 | 0.36% | 13.58 | 13.84 | 116804 | 16037 | 0.45% |
| 2025-04-02 | 13.86 | 13.74 | -0.12 | -0.87% | 13.70 | 13.96 | 171579 | 23663 | 0.66% |
| 2025-04-01 | 14.07 | 13.86 | -0.21 | -1.49% | 13.80 | 14.22 | 252025 | 35253 | 0.97% |
| 2025-03-31 | 14.21 | 14.07 | -0.22 | -1.54% | 13.95 | 14.24 | 139115 | 19581 | 0.53% |
| 2025-03-28 | 14.41 | 14.29 | -0.14 | -0.97% | 14.25 | 14.61 | 138712 | 19969 | 0.53% |
| 2025-03-27 | 14.61 | 14.43 | -0.27 | -1.84% | 14.37 | 14.65 | 154668 | 22365 | 0.59% |
| 2025-03-26 | 14.48 | 14.70 | 0.21 | 1.45% | 14.48 | 14.90 | 225017 | 33077 | 0.86% |
| 2025-03-25 | 14.40 | 14.49 | 0.07 | 0.49% | 14.37 | 14.69 | 129208 | 18773 | 0.50% |
| 2025-03-24 | 14.54 | 14.42 | -0.12 | -0.83% | 14.22 | 14.58 | 187218 | 26867 | 0.72% |
| 2025-03-21 | 14.67 | 14.54 | -0.16 | -1.09% | 14.52 | 14.87 | 172084 | 25240 | 0.66% |
| 2025-03-20 | 14.84 | 14.70 | -0.16 | -1.08% | 14.68 | 14.89 | 178695 | 26386 | 0.68% |
| 2025-03-19 | 15.18 | 14.86 | -0.33 | -2.17% | 14.80 | 15.18 | 268128 | 40026 | 1.03% |
| 2025-03-18 | 15.08 | 15.19 | 0.11 | 0.73% | 14.99 | 15.21 | 166732 | 25194 | 0.64% |
| 2025-03-17 | 15.01 | 15.08 | 0.11 | 0.73% | 15.01 | 15.45 | 236189 | 35885 | 0.91% |
| 2025-03-14 | 14.65 | 14.97 | 0.30 | 2.04% | 14.64 | 15.02 | 256120 | 38197 | 0.98% |
| 2025-03-13 | 14.85 | 14.67 | -0.22 | -1.48% | 14.60 | 14.94 | 177117 | 26096 | 0.68% |
| 2025-03-12 | 15.22 | 14.89 | -0.31 | -2.04% | 14.85 | 15.27 | 313136 | 46851 | 1.20% |
| 2025-03-11 | 15.20 | 15.20 | -0.24 | -1.55% | 14.99 | 15.35 | 297919 | 45242 | 1.14% |
| 2025-03-10 | 15.34 | 15.44 | 0.06 | 0.39% | 15.18 | 15.59 | 228961 | 35226 | 0.88% |
| 2025-03-07 | 15.05 | 15.38 | 0.23 | 1.52% | 14.84 | 15.57 | 429159 | 65424 | 1.65% |
| 2025-03-06 | 15.00 | 15.15 | 0.25 | 1.68% | 14.80 | 15.26 | 265580 | 39915 | 1.02% |
| 2025-03-05 | 15.29 | 14.90 | -0.40 | -2.61% | 14.83 | 15.31 | 261369 | 39186 | 1.00% |
| 2025-03-04 | 14.98 | 15.30 | 0.27 | 1.80% | 14.90 | 15.38 | 301286 | 45719 | 1.15% |
| 2025-03-03 | 14.82 | 15.03 | 0.17 | 1.14% | 14.82 | 15.50 | 416595 | 63569 | 1.60% |
| 2025-02-28 | 15.15 | 14.86 | -0.28 | -1.85% | 14.73 | 15.25 | 292918 | 43832 | 1.12% |
| 2025-02-27 | 15.30 | 15.14 | -0.15 | -0.98% | 14.92 | 15.37 | 368253 | 55464 | 1.41% |
| 2025-02-26 | 14.70 | 15.29 | 0.75 | 5.16% | 14.70 | 15.72 | 779799 | 118831 | 2.99% |
| 2025-02-25 | 14.25 | 14.54 | 0.19 | 1.32% | 14.12 | 14.77 | 337926 | 48950 | 1.30% |
| 2025-02-24 | 14.10 | 14.35 | 0.20 | 1.41% | 14.00 | 14.43 | 298017 | 42483 | 1.14% |
| 2025-02-21 | 14.10 | 14.15 | 0.04 | 0.28% | 13.85 | 14.20 | 347949 | 48837 | 1.33% |
| 2025-02-20 | 14.30 | 14.11 | -0.27 | -1.88% | 14.06 | 14.30 | 262511 | 37114 | 1.01% |
| 2025-02-19 | 14.32 | 14.38 | 0.03 | 0.21% | 14.00 | 14.38 | 393922 | 55916 | 1.51% |
| 2025-02-18 | 14.77 | 14.35 | -0.42 | -2.84% | 14.35 | 14.95 | 275554 | 40393 | 1.06% |
| 2025-02-17 | 14.61 | 14.77 | 0.16 | 1.10% | 14.47 | 14.93 | 268946 | 39430 | 1.03% |
| 2025-02-14 | 14.59 | 14.61 | 0.00 | 0.00% | 14.45 | 14.79 | 219234 | 32013 | 0.84% |
| 2025-02-13 | 14.83 | 14.61 | -0.20 | -1.35% | 14.60 | 14.90 | 161750 | 23814 | 0.62% |
| 2025-02-12 | 14.68 | 14.81 | 0.13 | 0.89% | 14.60 | 14.86 | 195602 | 28781 | 0.75% |
| 2025-02-11 | 15.05 | 14.68 | -0.40 | -2.65% | 14.54 | 15.07 | 248696 | 36530 | 0.95% |
| 2025-02-10 | 15.39 | 15.08 | -0.36 | -2.33% | 14.85 | 15.39 | 330666 | 49714 | 1.27% |
| 2025-02-07 | 14.74 | 15.44 | 0.66 | 4.47% | 14.71 | 15.89 | 521139 | 80064 | 2.00% |
| 2025-02-06 | 14.50 | 14.78 | 0.23 | 1.58% | 14.33 | 14.97 | 214456 | 31464 | 0.82% |
| 2025-02-05 | 14.48 | 14.55 | -0.01 | -0.07% | 14.30 | 14.65 | 177948 | 25756 | 0.68% |
| 2025-01-27 | 14.35 | 14.56 | 0.10 | 0.69% | 14.33 | 14.68 | 270360 | 39221 | 1.04% |
| 2025-01-24 | 13.75 | 14.46 | 0.78 | 5.70% | 13.65 | 14.70 | 488737 | 69867 | 1.87% |
| 2025-01-23 | 13.85 | 13.68 | -0.02 | -0.15% | 13.67 | 14.08 | 193421 | 26811 | 0.74% |
| 2025-01-22 | 13.81 | 13.70 | -0.20 | -1.44% | 13.61 | 13.87 | 174517 | 23918 | 0.67% |
| 2025-01-21 | 14.36 | 13.90 | -0.37 | -2.59% | 13.82 | 14.40 | 208639 | 29186 | 0.80% |
| 2025-01-20 | 14.36 | 14.27 | -0.04 | -0.28% | 14.22 | 14.48 | 127109 | 18213 | 0.49% |
| 2025-01-17 | 14.50 | 14.31 | -0.19 | -1.31% | 14.27 | 14.63 | 134338 | 19291 | 0.51% |
| 2025-01-16 | 14.40 | 14.50 | 0.02 | 0.14% | 14.26 | 14.73 | 215829 | 31262 | 0.83% |
| 2025-01-15 | 14.08 | 14.48 | 0.43 | 3.06% | 13.89 | 14.78 | 389327 | 56041 | 1.49% |
| 2025-01-14 | 13.41 | 14.05 | 0.65 | 4.85% | 13.33 | 14.05 | 292112 | 40159 | 1.12% |
| 2025-01-13 | 13.48 | 13.40 | -0.18 | -1.33% | 13.36 | 13.58 | 175637 | 23623 | 0.67% |
| 2025-01-10 | 13.97 | 13.58 | -0.41 | -2.93% | 13.58 | 14.00 | 153430 | 21102 | 0.59% |
| 2025-01-09 | 14.10 | 13.99 | -0.14 | -0.99% | 13.96 | 14.23 | 137975 | 19381 | 0.53% |
| 2025-01-08 | 14.20 | 14.13 | -0.15 | -1.05% | 13.93 | 14.31 | 169541 | 23936 | 0.65% |
| 2025-01-07 | 14.20 | 14.28 | -0.02 | -0.14% | 14.06 | 14.33 | 117918 | 16733 | 0.45% |
| 2025-01-06 | 14.16 | 14.30 | 0.14 | 0.99% | 14.08 | 14.43 | 129818 | 18468 | 0.50% |
| 2025-01-03 | 14.52 | 14.16 | -0.26 | -1.80% | 14.05 | 14.60 | 169584 | 24357 | 0.65% |
| 2025-01-02 | 14.80 | 14.42 | -0.38 | -2.57% | 14.35 | 14.80 | 186678 | 27122 | 0.72% |
| 2024-12-31 | 15.18 | 14.80 | -0.39 | -2.57% | 14.80 | 15.33 | 178609 | 26752 | 0.68% |
| 2024-12-30 | 15.11 | 15.19 | -0.02 | -0.13% | 15.08 | 15.40 | 146326 | 22299 | 0.56% |
| 2024-12-27 | 15.32 | 15.21 | -0.15 | -0.98% | 15.08 | 15.33 | 212305 | 32261 | 0.81% |
| 2024-12-26 | 15.71 | 15.36 | -0.34 | -2.17% | 15.26 | 15.78 | 245121 | 37902 | 0.94% |
| 2024-12-25 | 16.00 | 15.70 | -0.21 | -1.32% | 15.63 | 16.03 | 125085 | 19699 | 0.48% |