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 | 14.55 | 13.95 | -0.72 | -4.91% | 13.88 | 14.59 | 26177 | 3689 | 1.42% |
| 2025-04-02 | 14.40 | 14.67 | 0.27 | 1.88% | 14.34 | 14.74 | 12079 | 1764 | 0.65% |
| 2025-04-01 | 14.60 | 14.40 | -0.19 | -1.30% | 14.37 | 14.79 | 12005 | 1741 | 0.65% |
| 2025-03-31 | 14.28 | 14.59 | 0.19 | 1.32% | 14.09 | 14.64 | 18463 | 2653 | 1.00% |
| 2025-03-28 | 14.97 | 14.40 | -0.35 | -2.37% | 14.34 | 15.08 | 15576 | 2273 | 0.84% |
| 2025-03-27 | 14.57 | 14.75 | 0.15 | 1.03% | 14.28 | 14.92 | 20921 | 3047 | 1.13% |
| 2025-03-26 | 14.28 | 14.60 | 0.34 | 2.38% | 14.10 | 14.71 | 21393 | 3110 | 1.16% |
| 2025-03-25 | 14.48 | 14.26 | -0.24 | -1.66% | 14.15 | 14.68 | 22754 | 3263 | 1.23% |
| 2025-03-24 | 15.12 | 14.50 | -0.55 | -3.65% | 13.99 | 15.33 | 36360 | 5288 | 1.97% |
| 2025-03-21 | 15.34 | 15.05 | -0.21 | -1.38% | 14.91 | 15.88 | 36969 | 5656 | 2.00% |
| 2025-03-20 | 15.16 | 15.26 | -0.04 | -0.26% | 15.05 | 15.36 | 24534 | 3729 | 1.33% |
| 2025-03-19 | 15.69 | 15.30 | -0.38 | -2.42% | 15.15 | 15.75 | 34452 | 5294 | 1.87% |
| 2025-03-18 | 16.02 | 15.68 | -0.33 | -2.06% | 15.53 | 16.15 | 38436 | 6065 | 2.08% |
| 2025-03-17 | 16.75 | 16.01 | -0.74 | -4.42% | 15.80 | 16.75 | 51069 | 8231 | 2.77% |
| 2025-03-14 | 16.67 | 16.75 | 0.22 | 1.33% | 16.54 | 17.39 | 67361 | 11358 | 3.65% |
| 2025-03-13 | 15.82 | 16.53 | 0.69 | 4.36% | 15.51 | 16.60 | 52874 | 8495 | 2.86% |
| 2025-03-12 | 16.20 | 15.84 | -0.39 | -2.40% | 15.73 | 16.27 | 61471 | 9816 | 3.33% |
| 2025-03-11 | 14.74 | 16.23 | 1.23 | 8.20% | 14.74 | 16.36 | 99371 | 15677 | 5.38% |
| 2025-03-10 | 14.74 | 15.00 | 0.22 | 1.49% | 14.74 | 15.53 | 94775 | 14459 | 5.13% |
| 2025-03-07 | 14.14 | 14.78 | 0.65 | 4.60% | 14.14 | 15.54 | 131784 | 20086 | 7.14% |
| 2025-03-06 | 14.00 | 14.13 | 0.20 | 1.44% | 13.97 | 14.39 | 23769 | 3369 | 1.29% |
| 2025-03-05 | 13.96 | 13.93 | 0.02 | 0.14% | 13.61 | 14.00 | 15366 | 2113 | 0.83% |
| 2025-03-04 | 13.64 | 13.91 | 0.17 | 1.24% | 13.60 | 14.11 | 13892 | 1936 | 0.75% |
| 2025-03-03 | 13.99 | 13.74 | -0.25 | -1.79% | 13.55 | 14.20 | 22608 | 3122 | 1.22% |
| 2025-02-28 | 14.20 | 13.99 | -0.31 | -2.17% | 13.91 | 14.79 | 31298 | 4494 | 1.69% |
| 2025-02-27 | 14.33 | 14.30 | -0.07 | -0.49% | 13.99 | 14.60 | 28947 | 4125 | 1.57% |
| 2025-02-26 | 14.29 | 14.37 | 0.08 | 0.56% | 14.13 | 14.45 | 26830 | 3842 | 1.45% |
| 2025-02-25 | 14.00 | 14.29 | -0.01 | -0.07% | 14.00 | 14.65 | 42664 | 6122 | 2.31% |
| 2025-02-24 | 13.50 | 14.30 | 0.84 | 6.24% | 13.23 | 14.60 | 61009 | 8624 | 3.30% |
| 2025-02-21 | 13.74 | 13.46 | -0.27 | -1.97% | 13.39 | 13.92 | 36112 | 4901 | 1.96% |
| 2025-02-20 | 13.70 | 13.73 | -0.09 | -0.65% | 13.59 | 13.89 | 26042 | 3568 | 1.41% |
| 2025-02-19 | 13.50 | 13.82 | 0.02 | 0.14% | 13.50 | 13.96 | 37025 | 5079 | 2.01% |
| 2025-02-18 | 14.31 | 13.80 | -1.09 | -7.32% | 13.40 | 14.42 | 59869 | 8334 | 3.24% |
| 2025-02-17 | 13.48 | 14.89 | 0.95 | 6.81% | 13.29 | 15.14 | 95358 | 13485 | 5.16% |
| 2025-02-14 | 13.75 | 13.94 | 0.57 | 4.26% | 13.55 | 14.50 | 100777 | 14081 | 5.46% |
| 2025-02-13 | 12.14 | 13.37 | 1.22 | 10.04% | 12.03 | 13.37 | 23568 | 3046 | 1.28% |
| 2025-02-12 | 12.61 | 12.15 | -0.38 | -3.03% | 12.05 | 12.62 | 26450 | 3231 | 1.43% |
| 2025-02-11 | 12.97 | 12.53 | -0.44 | -3.39% | 12.47 | 13.01 | 17775 | 2248 | 0.96% |
| 2025-02-10 | 12.70 | 12.97 | 0.19 | 1.49% | 12.62 | 13.19 | 16550 | 2114 | 0.90% |
| 2025-02-07 | 12.75 | 12.78 | -0.02 | -0.16% | 12.55 | 12.98 | 12095 | 1550 | 0.66% |
| 2025-02-06 | 12.70 | 12.80 | 0.10 | 0.79% | 12.38 | 12.83 | 11550 | 1463 | 0.63% |
| 2025-02-05 | 12.70 | 12.70 | 0.31 | 2.50% | 12.46 | 12.85 | 13643 | 1730 | 0.74% |
| 2025-01-27 | 12.50 | 12.39 | -0.08 | -0.64% | 12.31 | 12.67 | 11266 | 1406 | 0.61% |
| 2025-01-24 | 12.61 | 12.47 | -0.14 | -1.11% | 12.30 | 12.67 | 11537 | 1439 | 0.62% |
| 2025-01-23 | 12.62 | 12.61 | 0.06 | 0.48% | 12.51 | 12.89 | 14374 | 1831 | 0.78% |
| 2025-01-22 | 12.80 | 12.55 | -0.20 | -1.57% | 12.53 | 12.80 | 9069 | 1146 | 0.49% |
| 2025-01-21 | 12.51 | 12.75 | -0.20 | -1.54% | 12.49 | 12.94 | 12484 | 1581 | 0.68% |
| 2025-01-20 | 12.60 | 12.95 | 0.36 | 2.86% | 12.51 | 13.07 | 10934 | 1410 | 0.59% |
| 2025-01-17 | 12.81 | 12.59 | -0.22 | -1.72% | 12.50 | 12.84 | 12663 | 1602 | 0.69% |
| 2025-01-16 | 12.52 | 12.81 | 0.30 | 2.40% | 12.40 | 13.26 | 18673 | 2399 | 1.01% |
| 2025-01-15 | 12.78 | 12.51 | -0.27 | -2.11% | 12.37 | 12.81 | 13636 | 1711 | 0.74% |
| 2025-01-14 | 12.00 | 12.78 | 0.78 | 6.50% | 12.00 | 12.78 | 15633 | 1957 | 0.85% |
| 2025-01-13 | 12.00 | 12.00 | -0.23 | -1.88% | 11.61 | 12.10 | 14244 | 1694 | 0.77% |
| 2025-01-10 | 12.50 | 12.23 | -0.27 | -2.16% | 12.23 | 12.84 | 14491 | 1823 | 0.78% |
| 2025-01-09 | 12.06 | 12.50 | 0.36 | 2.97% | 12.02 | 12.59 | 11964 | 1477 | 0.65% |
| 2025-01-08 | 12.13 | 12.14 | 0.01 | 0.08% | 11.60 | 12.26 | 13023 | 1562 | 0.71% |
| 2025-01-07 | 11.74 | 12.13 | 0.36 | 3.06% | 11.67 | 12.15 | 10736 | 1276 | 0.58% |
| 2025-01-06 | 11.89 | 11.77 | -0.08 | -0.68% | 11.22 | 11.98 | 18541 | 2169 | 1.02% |
| 2025-01-03 | 12.99 | 11.85 | -1.12 | -8.64% | 11.85 | 13.04 | 24094 | 2983 | 1.32% |
| 2025-01-02 | 13.42 | 12.97 | -0.58 | -4.28% | 12.78 | 13.55 | 20001 | 2631 | 1.10% |
| 2024-12-31 | 13.31 | 13.55 | 0.15 | 1.12% | 13.10 | 13.69 | 20032 | 2687 | 1.10% |
| 2024-12-30 | 13.31 | 13.40 | -0.05 | -0.37% | 13.15 | 13.70 | 18471 | 2473 | 1.01% |
| 2024-12-27 | 13.08 | 13.45 | 0.49 | 3.78% | 13.04 | 13.50 | 23912 | 3187 | 1.31% |
| 2024-12-26 | 12.96 | 12.96 | -0.06 | -0.46% | 12.90 | 13.37 | 23632 | 3085 | 1.29% |
| 2024-12-25 | 14.14 | 13.02 | -1.26 | -8.82% | 12.85 | 14.26 | 43526 | 5734 | 2.38% |