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 | 13.08 | 13.16 | -0.14 | -1.05% | 13.05 | 13.31 | 43942 | 5788 | 2.15% |
| 2025-04-02 | 13.09 | 13.30 | 0.22 | 1.68% | 12.99 | 13.90 | 84287 | 11343 | 4.12% |
| 2025-04-01 | 13.08 | 13.08 | 0.00 | 0.00% | 13.07 | 13.32 | 54797 | 7227 | 2.68% |
| 2025-03-31 | 13.58 | 13.08 | -0.62 | -4.53% | 13.06 | 13.60 | 69828 | 9184 | 3.41% |
| 2025-03-28 | 13.45 | 13.70 | 0.14 | 1.03% | 12.96 | 14.00 | 125898 | 16854 | 6.15% |
| 2025-03-27 | 13.88 | 13.56 | -0.34 | -2.45% | 13.44 | 13.89 | 62814 | 8521 | 3.07% |
| 2025-03-26 | 13.78 | 13.90 | -0.04 | -0.29% | 13.78 | 14.00 | 40396 | 5613 | 1.97% |
| 2025-03-25 | 14.12 | 13.94 | -0.30 | -2.11% | 13.64 | 14.17 | 75238 | 10420 | 3.68% |
| 2025-03-24 | 14.80 | 14.24 | -0.52 | -3.52% | 14.05 | 14.88 | 63678 | 9143 | 3.11% |
| 2025-03-21 | 14.89 | 14.76 | -0.21 | -1.40% | 14.70 | 14.94 | 45697 | 6762 | 2.23% |
| 2025-03-20 | 15.09 | 14.97 | -0.07 | -0.47% | 14.91 | 15.19 | 44164 | 6652 | 2.16% |
| 2025-03-19 | 15.25 | 15.04 | -0.22 | -1.44% | 14.99 | 15.28 | 61788 | 9306 | 3.02% |
| 2025-03-18 | 15.62 | 15.26 | -0.29 | -1.86% | 15.20 | 15.65 | 79403 | 12137 | 3.88% |
| 2025-03-17 | 14.96 | 15.55 | 0.59 | 3.94% | 14.96 | 15.68 | 133918 | 20734 | 6.54% |
| 2025-03-14 | 14.81 | 14.96 | -0.14 | -0.93% | 14.51 | 14.98 | 110088 | 16241 | 5.38% |
| 2025-03-13 | 14.72 | 15.10 | 0.41 | 2.79% | 14.72 | 15.96 | 149724 | 23005 | 7.32% |
| 2025-03-12 | 14.75 | 14.69 | -0.09 | -0.61% | 14.65 | 14.86 | 65878 | 9707 | 3.22% |
| 2025-03-11 | 15.15 | 14.78 | -0.53 | -3.46% | 14.62 | 15.18 | 105546 | 15668 | 5.16% |
| 2025-03-10 | 15.48 | 15.31 | -0.17 | -1.10% | 15.28 | 15.65 | 59476 | 9128 | 2.91% |
| 2025-03-07 | 15.69 | 15.48 | -0.36 | -2.27% | 15.45 | 15.89 | 61945 | 9683 | 3.03% |
| 2025-03-06 | 15.58 | 15.84 | 0.26 | 1.67% | 15.30 | 15.85 | 100620 | 15587 | 4.92% |
| 2025-03-05 | 16.11 | 15.58 | -0.58 | -3.59% | 15.47 | 16.11 | 67989 | 10659 | 3.32% |
| 2025-03-04 | 16.04 | 16.16 | 0.05 | 0.31% | 15.89 | 16.33 | 52881 | 8510 | 2.58% |
| 2025-03-03 | 16.70 | 16.11 | -0.75 | -4.45% | 15.96 | 16.79 | 95775 | 15621 | 4.68% |
| 2025-02-28 | 16.16 | 16.86 | 0.75 | 4.66% | 15.90 | 17.57 | 146376 | 24393 | 7.15% |
| 2025-02-27 | 16.49 | 16.11 | -0.39 | -2.36% | 15.94 | 16.57 | 76471 | 12347 | 3.74% |
| 2025-02-26 | 16.51 | 16.50 | -0.07 | -0.42% | 16.36 | 16.84 | 64581 | 10684 | 3.16% |
| 2025-02-25 | 16.65 | 16.57 | -0.27 | -1.60% | 16.45 | 16.88 | 54346 | 9045 | 2.66% |
| 2025-02-24 | 17.03 | 16.84 | -0.10 | -0.59% | 16.58 | 17.17 | 68506 | 11539 | 3.35% |
| 2025-02-21 | 17.11 | 16.94 | -0.28 | -1.63% | 16.80 | 17.31 | 57650 | 9769 | 2.82% |
| 2025-02-20 | 17.15 | 17.22 | -0.03 | -0.17% | 16.86 | 17.24 | 45593 | 7782 | 2.23% |
| 2025-02-19 | 17.27 | 17.25 | 0.07 | 0.41% | 17.10 | 17.48 | 46337 | 7999 | 2.26% |
| 2025-02-18 | 17.88 | 17.18 | -0.74 | -4.13% | 17.10 | 17.88 | 57722 | 10066 | 2.82% |
| 2025-02-17 | 17.93 | 17.92 | 0.26 | 1.47% | 17.71 | 18.17 | 53918 | 9675 | 2.63% |
| 2025-02-14 | 18.21 | 17.66 | -0.45 | -2.48% | 17.58 | 18.25 | 50972 | 9045 | 2.49% |
| 2025-02-13 | 18.47 | 18.11 | -0.41 | -2.21% | 18.04 | 18.55 | 58180 | 10584 | 2.84% |
| 2025-02-12 | 17.96 | 18.52 | 0.56 | 3.12% | 17.77 | 18.79 | 74074 | 13545 | 3.62% |
| 2025-02-11 | 18.62 | 17.96 | -0.66 | -3.54% | 17.87 | 18.78 | 60403 | 10898 | 2.95% |
| 2025-02-10 | 18.41 | 18.62 | 0.31 | 1.69% | 18.37 | 18.86 | 52114 | 9679 | 2.55% |
| 2025-02-07 | 18.04 | 18.31 | 0.17 | 0.94% | 17.95 | 18.77 | 78409 | 14409 | 3.83% |
| 2025-02-06 | 17.50 | 18.14 | 0.75 | 4.31% | 17.31 | 18.78 | 85079 | 15478 | 4.16% |
| 2025-02-05 | 17.10 | 17.39 | 0.39 | 2.29% | 17.09 | 17.80 | 54635 | 9559 | 2.67% |
| 2025-01-27 | 17.59 | 17.00 | -0.33 | -1.90% | 16.85 | 17.69 | 50892 | 8733 | 2.49% |
| 2025-01-24 | 17.40 | 17.33 | 0.05 | 0.29% | 17.09 | 17.94 | 48378 | 8386 | 2.36% |
| 2025-01-23 | 17.73 | 17.28 | -0.33 | -1.87% | 17.23 | 17.97 | 68315 | 12043 | 3.34% |
| 2025-01-22 | 18.60 | 17.61 | -0.97 | -5.22% | 17.50 | 18.67 | 79219 | 14145 | 3.87% |
| 2025-01-21 | 18.50 | 18.58 | 0.14 | 0.76% | 18.45 | 19.40 | 123658 | 23273 | 6.04% |
| 2025-01-20 | 16.85 | 18.44 | 1.68 | 10.02% | 16.71 | 18.44 | 82167 | 14774 | 4.02% |
| 2025-01-17 | 16.93 | 16.76 | -0.29 | -1.70% | 16.71 | 17.01 | 37838 | 6368 | 1.85% |
| 2025-01-16 | 17.14 | 17.05 | 0.02 | 0.12% | 16.90 | 17.38 | 35529 | 6082 | 1.74% |
| 2025-01-15 | 17.28 | 17.03 | -0.23 | -1.33% | 16.86 | 17.40 | 44469 | 7609 | 2.17% |
| 2025-01-14 | 17.00 | 17.26 | 0.38 | 2.25% | 16.88 | 17.29 | 56356 | 9647 | 2.75% |
| 2025-01-13 | 16.59 | 16.88 | 0.28 | 1.69% | 15.83 | 17.05 | 61207 | 10223 | 2.99% |
| 2025-01-10 | 17.56 | 16.60 | -0.96 | -5.47% | 16.50 | 17.60 | 59923 | 10155 | 2.93% |
| 2025-01-09 | 17.88 | 17.56 | -0.32 | -1.79% | 17.51 | 17.98 | 48848 | 8646 | 2.39% |
| 2025-01-08 | 17.50 | 17.88 | 0.23 | 1.30% | 17.00 | 18.12 | 68433 | 12069 | 3.34% |
| 2025-01-07 | 17.25 | 17.65 | 0.40 | 2.32% | 17.24 | 17.68 | 54544 | 9521 | 2.67% |
| 2025-01-06 | 18.39 | 17.25 | -1.14 | -6.20% | 17.25 | 18.45 | 85396 | 14957 | 4.17% |
| 2025-01-03 | 20.24 | 18.39 | -2.04 | -9.99% | 18.39 | 20.50 | 99645 | 18916 | 4.87% |
| 2025-01-02 | 20.11 | 20.43 | 0.32 | 1.59% | 19.77 | 21.45 | 86398 | 17873 | 4.22% |
| 2024-12-31 | 20.41 | 20.11 | -0.28 | -1.37% | 19.90 | 20.61 | 48234 | 9692 | 2.36% |
| 2024-12-30 | 20.50 | 20.39 | -0.23 | -1.12% | 20.02 | 21.20 | 46478 | 9569 | 2.27% |
| 2024-12-27 | 20.97 | 20.62 | -0.30 | -1.43% | 20.55 | 21.21 | 55355 | 11555 | 2.70% |
| 2024-12-26 | 20.31 | 20.92 | 0.71 | 3.51% | 19.80 | 21.21 | 81279 | 16649 | 3.97% |