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 | 14.97 | 14.89 | -0.16 | -1.06% | 14.78 | 15.16 | 60046 | 8979 | 0.41% |
| 2025-04-02 | 15.00 | 15.05 | 0.05 | 0.33% | 14.95 | 15.18 | 53349 | 8045 | 0.37% |
| 2025-04-01 | 15.06 | 15.00 | 0.00 | 0.00% | 14.91 | 15.16 | 74522 | 11182 | 0.51% |
| 2025-03-31 | 14.85 | 15.00 | 0.05 | 0.33% | 14.75 | 15.05 | 61427 | 9131 | 0.42% |
| 2025-03-28 | 15.01 | 14.95 | 0.00 | 0.00% | 14.91 | 15.15 | 52550 | 7895 | 0.36% |
| 2025-03-27 | 14.90 | 14.95 | -0.01 | -0.07% | 14.73 | 15.25 | 79989 | 11987 | 0.55% |
| 2025-03-26 | 14.91 | 14.96 | 0.00 | 0.00% | 14.88 | 15.14 | 45026 | 6749 | 0.31% |
| 2025-03-25 | 15.12 | 14.96 | -0.15 | -0.99% | 14.91 | 15.14 | 58538 | 8780 | 0.40% |
| 2025-03-24 | 15.07 | 15.11 | 0.05 | 0.33% | 14.70 | 15.16 | 82330 | 12284 | 0.57% |
| 2025-03-21 | 15.27 | 15.06 | -0.26 | -1.70% | 15.04 | 15.34 | 85521 | 12958 | 0.59% |
| 2025-03-20 | 15.54 | 15.32 | -0.24 | -1.54% | 15.30 | 15.58 | 75282 | 11616 | 0.52% |
| 2025-03-19 | 15.44 | 15.56 | 0.05 | 0.32% | 15.31 | 15.57 | 67995 | 10506 | 0.47% |
| 2025-03-18 | 15.59 | 15.51 | 0.00 | 0.00% | 15.46 | 15.72 | 69950 | 10893 | 0.48% |
| 2025-03-17 | 15.50 | 15.51 | 0.05 | 0.32% | 15.38 | 15.75 | 89093 | 13855 | 0.61% |
| 2025-03-14 | 15.22 | 15.46 | 0.26 | 1.71% | 15.13 | 15.53 | 105812 | 16246 | 0.73% |
| 2025-03-13 | 15.66 | 15.20 | -0.46 | -2.94% | 15.04 | 15.70 | 144840 | 22126 | 1.00% |
| 2025-03-12 | 15.86 | 15.66 | -0.13 | -0.82% | 15.64 | 15.90 | 115791 | 18220 | 0.80% |
| 2025-03-11 | 15.60 | 15.79 | 0.04 | 0.25% | 15.50 | 15.86 | 92408 | 14514 | 0.64% |
| 2025-03-10 | 15.90 | 15.75 | -0.17 | -1.07% | 15.70 | 15.95 | 119992 | 18937 | 0.83% |
| 2025-03-07 | 16.29 | 15.92 | -0.34 | -2.09% | 15.81 | 16.34 | 149912 | 24072 | 1.03% |
| 2025-03-06 | 16.21 | 16.26 | 0.12 | 0.74% | 16.09 | 16.35 | 164798 | 26773 | 1.14% |
| 2025-03-05 | 16.12 | 16.14 | -0.05 | -0.31% | 15.97 | 16.36 | 124694 | 20095 | 0.86% |
| 2025-03-04 | 15.95 | 16.19 | 0.18 | 1.12% | 15.74 | 16.35 | 158927 | 25593 | 1.10% |
| 2025-03-03 | 16.07 | 16.01 | -0.04 | -0.25% | 15.99 | 16.62 | 185419 | 30192 | 1.28% |
| 2025-02-28 | 16.47 | 16.05 | -0.46 | -2.79% | 15.96 | 16.89 | 251611 | 41257 | 1.74% |
| 2025-02-27 | 16.66 | 16.51 | -0.04 | -0.24% | 16.16 | 16.70 | 184229 | 30274 | 1.27% |
| 2025-02-26 | 16.68 | 16.55 | -0.03 | -0.18% | 16.40 | 16.78 | 171740 | 28444 | 1.19% |
| 2025-02-25 | 16.00 | 16.58 | 0.37 | 2.28% | 15.88 | 16.98 | 276333 | 45683 | 1.91% |
| 2025-02-24 | 16.39 | 16.21 | -0.04 | -0.25% | 15.93 | 16.39 | 188630 | 30457 | 1.30% |
| 2025-02-21 | 16.25 | 16.25 | 0.17 | 1.06% | 15.91 | 16.48 | 288575 | 46763 | 1.99% |
| 2025-02-20 | 16.15 | 16.08 | -0.05 | -0.31% | 15.86 | 16.30 | 203008 | 32660 | 1.40% |
| 2025-02-19 | 15.32 | 16.13 | 0.74 | 4.81% | 15.32 | 16.34 | 315678 | 50453 | 2.18% |
| 2025-02-18 | 15.78 | 15.39 | -0.29 | -1.85% | 15.34 | 15.99 | 246849 | 38688 | 1.70% |
| 2025-02-17 | 15.92 | 15.68 | -0.23 | -1.45% | 15.50 | 15.99 | 215253 | 33834 | 1.49% |
| 2025-02-14 | 15.60 | 15.91 | 0.18 | 1.14% | 15.20 | 16.05 | 286489 | 44913 | 1.98% |
| 2025-02-13 | 15.66 | 15.73 | -0.17 | -1.07% | 15.50 | 16.00 | 284380 | 44579 | 1.96% |
| 2025-02-12 | 14.14 | 15.90 | 1.74 | 12.29% | 14.11 | 16.10 | 402191 | 60778 | 2.78% |
| 2025-02-11 | 14.55 | 14.16 | -0.34 | -2.34% | 14.12 | 14.57 | 170575 | 24295 | 1.18% |
| 2025-02-10 | 14.50 | 14.50 | -0.01 | -0.07% | 14.36 | 14.64 | 154591 | 22418 | 1.07% |
| 2025-02-07 | 14.53 | 14.51 | -0.07 | -0.48% | 14.28 | 14.78 | 192551 | 28032 | 1.33% |
| 2025-02-06 | 14.00 | 14.58 | 0.61 | 4.37% | 13.75 | 14.62 | 212375 | 30346 | 1.47% |
| 2025-02-05 | 14.13 | 13.97 | 0.14 | 1.01% | 13.85 | 14.14 | 136299 | 19041 | 0.94% |
| 2025-01-27 | 14.14 | 13.83 | 0.36 | 2.67% | 13.82 | 14.33 | 178860 | 25252 | 1.23% |
| 2025-01-24 | 13.36 | 13.47 | 0.09 | 0.67% | 13.28 | 13.58 | 80782 | 10851 | 0.56% |
| 2025-01-23 | 13.41 | 13.38 | 0.09 | 0.68% | 13.36 | 13.70 | 90098 | 12179 | 0.62% |
| 2025-01-22 | 13.58 | 13.29 | -0.29 | -2.14% | 13.23 | 13.58 | 77899 | 10400 | 0.54% |
| 2025-01-21 | 13.25 | 13.58 | 0.35 | 2.65% | 13.23 | 13.87 | 142507 | 19367 | 0.98% |
| 2025-01-20 | 13.50 | 13.23 | -0.14 | -1.05% | 13.17 | 13.54 | 77383 | 10308 | 0.53% |
| 2025-01-17 | 13.39 | 13.37 | 0.04 | 0.30% | 13.16 | 13.54 | 94990 | 12680 | 0.66% |
| 2025-01-16 | 13.42 | 13.33 | 0.04 | 0.30% | 13.18 | 13.57 | 87703 | 11729 | 0.61% |
| 2025-01-15 | 13.41 | 13.29 | -0.23 | -1.70% | 13.21 | 13.54 | 80211 | 10695 | 0.55% |
| 2025-01-14 | 13.12 | 13.52 | 0.36 | 2.74% | 13.10 | 13.54 | 131006 | 17510 | 0.90% |
| 2025-01-13 | 12.35 | 13.16 | 0.72 | 5.79% | 12.29 | 13.32 | 182646 | 23515 | 1.26% |
| 2025-01-10 | 12.75 | 12.44 | -0.36 | -2.81% | 12.43 | 12.90 | 104019 | 13163 | 0.72% |
| 2025-01-09 | 12.94 | 12.80 | -0.14 | -1.08% | 12.79 | 13.03 | 79904 | 10304 | 0.55% |
| 2025-01-08 | 12.90 | 12.94 | -0.03 | -0.23% | 12.48 | 13.07 | 108219 | 13867 | 0.75% |
| 2025-01-07 | 12.85 | 12.97 | 0.22 | 1.73% | 12.57 | 13.03 | 103793 | 13291 | 0.72% |
| 2025-01-06 | 12.88 | 12.75 | -0.13 | -1.01% | 12.63 | 12.99 | 80223 | 10256 | 0.55% |
| 2025-01-03 | 13.01 | 12.88 | -0.11 | -0.85% | 12.86 | 13.19 | 107261 | 13970 | 0.74% |
| 2025-01-02 | 13.44 | 12.99 | -0.45 | -3.35% | 12.84 | 13.48 | 156781 | 20561 | 1.08% |
| 2024-12-31 | 14.10 | 13.44 | -0.56 | -4.00% | 13.42 | 14.11 | 139276 | 19058 | 0.96% |
| 2024-12-30 | 14.46 | 14.00 | -0.46 | -3.18% | 13.96 | 14.50 | 171866 | 24301 | 1.19% |
| 2024-12-27 | 14.67 | 14.46 | -0.21 | -1.43% | 14.45 | 14.99 | 158572 | 23339 | 1.09% |
| 2024-12-26 | 14.87 | 14.67 | -0.20 | -1.34% | 14.63 | 14.94 | 130397 | 19251 | 0.90% |
| 2024-12-25 | 15.10 | 14.87 | -0.32 | -2.11% | 14.76 | 15.23 | 111606 | 16668 | 0.77% |