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 | 14.85 | 14.83 | -0.13 | -0.87% | 14.63 | 15.13 | 74641 | 11072 | 1.66% |
| 2025-04-02 | 14.74 | 14.96 | 0.19 | 1.29% | 14.62 | 15.16 | 106716 | 15979 | 2.37% |
| 2025-04-01 | 14.16 | 14.77 | 0.60 | 4.23% | 14.16 | 15.15 | 171929 | 25375 | 3.82% |
| 2025-03-31 | 14.44 | 14.17 | -0.36 | -2.48% | 14.07 | 14.53 | 93259 | 13307 | 2.07% |
| 2025-03-28 | 14.54 | 14.53 | -0.01 | -0.07% | 14.47 | 14.93 | 111875 | 16427 | 2.49% |
| 2025-03-27 | 14.50 | 14.54 | 0.04 | 0.28% | 14.25 | 14.59 | 79039 | 11402 | 1.76% |
| 2025-03-26 | 14.49 | 14.50 | -0.06 | -0.41% | 14.49 | 14.70 | 57514 | 8385 | 1.28% |
| 2025-03-25 | 14.58 | 14.56 | 0.01 | 0.07% | 14.32 | 14.58 | 43304 | 6276 | 0.96% |
| 2025-03-24 | 14.78 | 14.55 | -0.29 | -1.95% | 14.31 | 14.82 | 91419 | 13278 | 2.03% |
| 2025-03-21 | 15.32 | 14.84 | -0.29 | -1.92% | 14.76 | 15.49 | 141861 | 21286 | 3.15% |
| 2025-03-20 | 14.75 | 15.13 | 0.41 | 2.79% | 14.67 | 15.54 | 198295 | 30200 | 4.41% |
| 2025-03-19 | 14.71 | 14.72 | 0.02 | 0.14% | 14.64 | 14.90 | 89603 | 13235 | 1.99% |
| 2025-03-18 | 14.61 | 14.70 | 0.02 | 0.14% | 14.61 | 14.83 | 73860 | 10863 | 1.64% |
| 2025-03-17 | 14.86 | 14.68 | -0.20 | -1.34% | 14.38 | 14.86 | 152044 | 22190 | 3.38% |
| 2025-03-14 | 14.68 | 14.88 | 0.23 | 1.57% | 14.63 | 14.89 | 90718 | 13415 | 2.02% |
| 2025-03-13 | 14.49 | 14.65 | 0.17 | 1.17% | 14.48 | 15.10 | 148801 | 21990 | 3.31% |
| 2025-03-12 | 14.45 | 14.48 | 0.04 | 0.28% | 14.29 | 14.66 | 106636 | 15420 | 2.37% |
| 2025-03-11 | 14.44 | 14.44 | -0.07 | -0.48% | 14.28 | 14.56 | 62820 | 9046 | 1.40% |
| 2025-03-10 | 14.48 | 14.51 | 0.26 | 1.82% | 14.38 | 14.72 | 80778 | 11716 | 1.80% |
| 2025-03-07 | 14.36 | 14.25 | -0.21 | -1.45% | 14.17 | 14.47 | 74597 | 10665 | 1.66% |
| 2025-03-06 | 14.35 | 14.46 | 0.20 | 1.40% | 14.23 | 14.50 | 86901 | 12519 | 1.93% |
| 2025-03-05 | 14.70 | 14.26 | -0.47 | -3.19% | 14.06 | 14.74 | 136781 | 19552 | 3.04% |
| 2025-03-04 | 14.61 | 14.73 | 0.03 | 0.20% | 14.55 | 14.78 | 69113 | 10146 | 1.54% |
| 2025-03-03 | 14.93 | 14.70 | -0.22 | -1.47% | 14.60 | 15.09 | 140297 | 20850 | 3.12% |
| 2025-02-28 | 15.78 | 14.92 | -1.45 | -8.86% | 14.86 | 15.78 | 213090 | 32546 | 4.74% |
| 2025-02-27 | 16.00 | 16.37 | 0.39 | 2.44% | 15.84 | 16.50 | 132768 | 21624 | 2.95% |
| 2025-02-26 | 15.89 | 15.98 | 0.06 | 0.38% | 15.80 | 16.05 | 75355 | 12012 | 1.67% |
| 2025-02-25 | 15.80 | 15.92 | -0.04 | -0.25% | 15.71 | 16.23 | 83715 | 13358 | 1.86% |
| 2025-02-24 | 15.85 | 15.96 | 0.16 | 1.01% | 15.77 | 16.14 | 93429 | 14873 | 2.08% |
| 2025-02-21 | 15.67 | 15.80 | 0.16 | 1.02% | 15.46 | 15.86 | 107817 | 16925 | 2.40% |
| 2025-02-20 | 15.44 | 15.64 | 0.14 | 0.90% | 15.44 | 15.76 | 92578 | 14461 | 2.06% |
| 2025-02-19 | 15.39 | 15.50 | 0.07 | 0.45% | 15.33 | 15.69 | 98891 | 15325 | 2.20% |
| 2025-02-18 | 15.43 | 15.43 | -0.01 | -0.06% | 15.22 | 15.74 | 106128 | 16478 | 2.36% |
| 2025-02-17 | 15.56 | 15.44 | 0.08 | 0.52% | 15.28 | 15.72 | 115021 | 17787 | 2.56% |
| 2025-02-14 | 15.26 | 15.36 | 0.07 | 0.46% | 15.26 | 15.62 | 95278 | 14681 | 2.12% |
| 2025-02-13 | 15.51 | 15.29 | -0.26 | -1.67% | 15.25 | 15.56 | 66370 | 10238 | 1.47% |
| 2025-02-12 | 15.46 | 15.55 | 0.03 | 0.19% | 15.30 | 15.60 | 65664 | 10139 | 1.46% |
| 2025-02-11 | 15.74 | 15.52 | -0.19 | -1.21% | 15.32 | 15.87 | 87468 | 13540 | 1.94% |
| 2025-02-10 | 15.08 | 15.71 | 0.64 | 4.25% | 15.08 | 15.77 | 132968 | 20663 | 2.95% |
| 2025-02-07 | 15.00 | 15.07 | 0.01 | 0.07% | 14.88 | 15.27 | 92267 | 13940 | 2.05% |
| 2025-02-06 | 14.73 | 15.06 | 0.30 | 2.03% | 14.57 | 15.12 | 75489 | 11233 | 1.68% |
| 2025-02-05 | 14.80 | 14.76 | 0.07 | 0.48% | 14.62 | 14.88 | 59152 | 8729 | 1.31% |
| 2025-01-27 | 14.68 | 14.69 | 0.08 | 0.55% | 14.67 | 14.89 | 59677 | 8807 | 1.33% |
| 2025-01-24 | 14.40 | 14.61 | 0.16 | 1.11% | 14.36 | 14.65 | 54269 | 7851 | 1.21% |
| 2025-01-23 | 14.60 | 14.45 | -0.03 | -0.21% | 14.45 | 14.81 | 61237 | 8944 | 1.36% |
| 2025-01-22 | 14.66 | 14.48 | -0.26 | -1.76% | 14.38 | 14.74 | 54457 | 7901 | 1.21% |
| 2025-01-21 | 14.82 | 14.74 | -0.01 | -0.07% | 14.47 | 14.86 | 42785 | 6260 | 0.95% |
| 2025-01-20 | 14.68 | 14.75 | 0.14 | 0.96% | 14.67 | 14.99 | 72940 | 10808 | 1.62% |
| 2025-01-17 | 14.44 | 14.61 | 0.08 | 0.55% | 14.23 | 14.64 | 72671 | 10486 | 1.61% |
| 2025-01-16 | 14.63 | 14.53 | -0.05 | -0.34% | 14.42 | 14.87 | 67928 | 9924 | 1.51% |
| 2025-01-15 | 14.81 | 14.58 | -0.30 | -2.02% | 14.55 | 14.81 | 68142 | 9973 | 1.51% |
| 2025-01-14 | 14.51 | 14.88 | 0.44 | 3.05% | 14.43 | 14.90 | 92234 | 13569 | 2.05% |
| 2025-01-13 | 13.98 | 14.44 | 0.42 | 3.00% | 13.90 | 14.50 | 82512 | 11760 | 1.83% |
| 2025-01-10 | 14.43 | 14.02 | -0.41 | -2.84% | 14.02 | 14.58 | 68262 | 9732 | 1.52% |
| 2025-01-09 | 14.48 | 14.43 | -0.08 | -0.55% | 14.31 | 14.70 | 60391 | 8748 | 1.34% |
| 2025-01-08 | 14.69 | 14.51 | -0.15 | -1.02% | 14.17 | 14.78 | 106528 | 15401 | 2.37% |
| 2025-01-07 | 14.70 | 14.66 | -0.04 | -0.27% | 14.39 | 14.72 | 81635 | 11867 | 1.81% |
| 2025-01-06 | 14.54 | 14.70 | 0.33 | 2.30% | 14.15 | 14.74 | 118258 | 17201 | 2.63% |
| 2025-01-03 | 14.33 | 14.37 | 0.11 | 0.77% | 14.28 | 14.58 | 98611 | 14230 | 2.19% |
| 2025-01-02 | 14.55 | 14.26 | -0.15 | -1.04% | 14.16 | 14.67 | 128844 | 18616 | 2.86% |
| 2024-12-31 | 15.10 | 14.41 | -0.58 | -3.87% | 14.40 | 15.19 | 191612 | 28028 | 4.26% |
| 2024-12-30 | 16.00 | 14.99 | -1.12 | -6.95% | 14.90 | 16.00 | 294360 | 44924 | 6.54% |
| 2024-12-27 | 16.59 | 16.11 | 0.02 | 0.12% | 16.07 | 16.73 | 174885 | 28495 | 3.89% |
| 2024-12-26 | 16.95 | 16.09 | -0.91 | -5.35% | 15.96 | 16.95 | 131883 | 21384 | 2.93% |