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 | 14.56 | 14.25 | -0.31 | -2.13% | 14.03 | 14.78 | 42718 | 6130 | 2.43% |
| 2025-04-02 | 14.50 | 14.56 | 0.06 | 0.41% | 14.33 | 14.95 | 31879 | 4684 | 1.81% |
| 2025-04-01 | 14.85 | 14.50 | -0.17 | -1.16% | 14.40 | 15.00 | 37364 | 5492 | 2.12% |
| 2025-03-31 | 14.63 | 14.67 | -0.16 | -1.08% | 14.14 | 14.83 | 56368 | 8169 | 3.20% |
| 2025-03-28 | 15.22 | 14.83 | -0.32 | -2.11% | 14.81 | 15.44 | 39585 | 5951 | 2.25% |
| 2025-03-27 | 15.69 | 15.15 | -0.60 | -3.81% | 14.92 | 15.69 | 61083 | 9292 | 3.47% |
| 2025-03-26 | 15.66 | 15.75 | -0.05 | -0.32% | 15.60 | 16.16 | 52792 | 8364 | 3.00% |
| 2025-03-25 | 16.07 | 15.80 | -0.22 | -1.37% | 15.66 | 16.20 | 59575 | 9463 | 3.39% |
| 2025-03-24 | 17.02 | 16.02 | -1.03 | -6.04% | 15.45 | 17.02 | 131064 | 21025 | 7.45% |
| 2025-03-21 | 17.50 | 17.05 | -0.38 | -2.18% | 16.80 | 17.99 | 119983 | 20755 | 6.82% |
| 2025-03-20 | 18.21 | 17.43 | -0.76 | -4.18% | 17.09 | 19.00 | 157703 | 28516 | 8.97% |
| 2025-03-19 | 17.80 | 18.19 | 0.28 | 1.56% | 17.55 | 18.87 | 138612 | 25275 | 7.88% |
| 2025-03-18 | 17.86 | 17.91 | 0.20 | 1.13% | 17.47 | 19.18 | 151729 | 27558 | 8.63% |
| 2025-03-17 | 17.51 | 17.71 | -0.35 | -1.94% | 17.20 | 18.25 | 140816 | 24894 | 8.01% |
| 2025-03-14 | 16.42 | 18.06 | 1.32 | 7.89% | 15.94 | 18.77 | 256177 | 45157 | 14.57% |
| 2025-03-13 | 14.82 | 16.74 | 2.01 | 13.65% | 14.41 | 16.92 | 255298 | 40993 | 14.52% |
| 2025-03-12 | 14.92 | 14.73 | -0.19 | -1.27% | 14.61 | 15.00 | 69488 | 10272 | 3.95% |
| 2025-03-11 | 14.54 | 14.92 | 0.16 | 1.08% | 14.47 | 15.16 | 83995 | 12446 | 4.78% |
| 2025-03-10 | 15.00 | 14.76 | 0.35 | 2.43% | 14.63 | 15.46 | 122908 | 18499 | 6.99% |
| 2025-03-07 | 13.86 | 14.41 | 0.35 | 2.49% | 13.72 | 15.10 | 93700 | 13485 | 5.33% |
| 2025-03-06 | 13.77 | 14.06 | 0.46 | 3.38% | 13.70 | 14.35 | 58189 | 8191 | 3.31% |
| 2025-03-05 | 13.70 | 13.60 | 0.00 | 0.00% | 13.32 | 13.70 | 30772 | 4148 | 1.75% |
| 2025-03-04 | 13.29 | 13.60 | 0.09 | 0.67% | 13.29 | 13.79 | 32045 | 4368 | 1.82% |
| 2025-03-03 | 13.60 | 13.51 | -0.01 | -0.07% | 13.12 | 13.90 | 49325 | 6691 | 2.80% |
| 2025-02-28 | 14.39 | 13.52 | -0.88 | -6.11% | 13.44 | 14.40 | 76559 | 10578 | 4.35% |
| 2025-02-27 | 15.08 | 14.40 | -0.63 | -4.19% | 14.10 | 15.19 | 108784 | 15766 | 6.19% |
| 2025-02-26 | 14.37 | 15.03 | 0.65 | 4.52% | 14.09 | 15.50 | 121944 | 18041 | 6.93% |
| 2025-02-25 | 14.01 | 14.38 | -0.02 | -0.14% | 13.93 | 14.78 | 78229 | 11327 | 4.45% |
| 2025-02-24 | 14.66 | 14.40 | -0.43 | -2.90% | 13.80 | 14.70 | 106406 | 15053 | 6.05% |
| 2025-02-21 | 14.04 | 14.83 | 0.79 | 5.63% | 13.80 | 15.45 | 146240 | 21251 | 8.31% |
| 2025-02-20 | 13.45 | 14.04 | 0.44 | 3.24% | 13.36 | 14.30 | 91553 | 12646 | 5.21% |
| 2025-02-19 | 12.75 | 13.60 | 0.77 | 6.00% | 12.73 | 13.62 | 74083 | 9915 | 4.21% |
| 2025-02-18 | 13.11 | 12.83 | -0.36 | -2.73% | 12.75 | 13.38 | 47714 | 6231 | 2.71% |
| 2025-02-17 | 13.39 | 13.19 | -0.07 | -0.53% | 12.94 | 13.43 | 45333 | 5973 | 2.58% |
| 2025-02-14 | 13.25 | 13.26 | 0.04 | 0.30% | 13.13 | 13.46 | 39157 | 5192 | 2.23% |
| 2025-02-13 | 13.60 | 13.22 | -0.36 | -2.65% | 13.20 | 13.73 | 49134 | 6578 | 2.79% |
| 2025-02-12 | 13.35 | 13.58 | 0.16 | 1.19% | 13.22 | 13.85 | 53340 | 7213 | 3.03% |
| 2025-02-11 | 13.63 | 13.42 | -0.41 | -2.96% | 13.30 | 13.78 | 54208 | 7287 | 3.08% |
| 2025-02-10 | 13.40 | 13.83 | 0.54 | 4.06% | 13.12 | 13.87 | 73336 | 9973 | 4.17% |
| 2025-02-07 | 13.40 | 13.29 | -0.14 | -1.04% | 13.03 | 13.89 | 82778 | 11131 | 4.71% |
| 2025-02-06 | 12.80 | 13.43 | 0.67 | 5.25% | 12.63 | 13.61 | 91767 | 12208 | 5.22% |
| 2025-02-05 | 11.69 | 12.76 | 1.19 | 10.29% | 11.69 | 12.85 | 93547 | 11734 | 5.32% |
| 2025-01-27 | 11.98 | 11.57 | -0.91 | -7.29% | 11.55 | 12.31 | 82109 | 9723 | 4.67% |
| 2025-01-24 | 11.68 | 12.48 | 0.85 | 7.31% | 11.51 | 12.56 | 87095 | 10630 | 4.95% |
| 2025-01-23 | 11.80 | 11.63 | 0.14 | 1.22% | 11.63 | 12.35 | 58188 | 7007 | 3.31% |
| 2025-01-22 | 11.79 | 11.49 | -0.29 | -2.46% | 11.43 | 11.79 | 23448 | 2709 | 1.33% |
| 2025-01-21 | 11.90 | 11.78 | 0.00 | 0.00% | 11.51 | 11.95 | 27675 | 3246 | 1.57% |
| 2025-01-20 | 11.98 | 11.78 | -0.05 | -0.42% | 11.62 | 12.03 | 25239 | 2983 | 1.44% |
| 2025-01-17 | 11.99 | 11.83 | -0.18 | -1.50% | 11.75 | 12.17 | 33503 | 3990 | 1.90% |
| 2025-01-16 | 12.30 | 12.01 | -0.13 | -1.07% | 11.91 | 12.49 | 40078 | 4889 | 2.28% |
| 2025-01-15 | 12.34 | 12.14 | -0.07 | -0.57% | 12.04 | 12.47 | 43873 | 5360 | 2.49% |
| 2025-01-14 | 11.03 | 12.21 | 1.15 | 10.40% | 11.03 | 12.37 | 68573 | 8075 | 3.90% |
| 2025-01-13 | 10.90 | 11.06 | -0.10 | -0.90% | 10.68 | 11.32 | 39704 | 4364 | 2.26% |
| 2025-01-10 | 12.13 | 11.16 | -0.74 | -6.22% | 11.16 | 12.45 | 74948 | 8802 | 4.26% |
| 2025-01-09 | 11.92 | 11.90 | -0.09 | -0.75% | 11.77 | 12.15 | 65136 | 7764 | 3.70% |
| 2025-01-08 | 12.11 | 11.99 | -0.12 | -0.99% | 11.70 | 12.18 | 72565 | 8704 | 4.13% |
| 2025-01-07 | 12.30 | 12.11 | -0.19 | -1.54% | 11.60 | 12.30 | 94908 | 11354 | 5.40% |
| 2025-01-06 | 10.48 | 12.30 | 2.05 | 20.00% | 10.43 | 12.30 | 95274 | 11058 | 5.42% |
| 2025-01-03 | 10.77 | 10.25 | -0.52 | -4.83% | 10.11 | 10.85 | 34935 | 3648 | 1.99% |
| 2025-01-02 | 10.96 | 10.77 | -0.19 | -1.73% | 10.56 | 11.15 | 25744 | 2797 | 1.46% |
| 2024-12-31 | 11.39 | 10.96 | -0.26 | -2.32% | 10.94 | 11.41 | 26794 | 2984 | 1.52% |
| 2024-12-30 | 11.49 | 11.22 | -0.32 | -2.77% | 11.00 | 11.50 | 27807 | 3129 | 1.58% |
| 2024-12-27 | 11.61 | 11.54 | 0.01 | 0.09% | 11.40 | 11.89 | 30814 | 3614 | 1.75% |
| 2024-12-26 | 11.28 | 11.53 | 0.23 | 2.04% | 11.27 | 11.66 | 26317 | 3035 | 1.50% |
| 2024-12-25 | 11.75 | 11.30 | -0.53 | -4.48% | 11.15 | 11.83 | 41972 | 4768 | 2.39% |