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 | 13.860 | 14.360 | 0.110 | 0.77% | 13.860 | 14.480 | 10792 | 1542 | 2.42% |
| 2025-04-02 | 14.230 | 14.250 | -0.030 | -0.21% | 14.200 | 14.600 | 8838 | 1269 | 1.98% |
| 2025-04-01 | 14.240 | 14.280 | 0.220 | 1.56% | 14.120 | 14.770 | 11760 | 1691 | 2.63% |
| 2025-03-31 | 14.870 | 14.060 | -0.880 | -5.89% | 13.800 | 14.880 | 17524 | 2477 | 3.92% |
| 2025-03-28 | 15.850 | 14.940 | -0.890 | -5.62% | 14.940 | 15.880 | 15322 | 2353 | 3.43% |
| 2025-03-27 | 15.450 | 15.830 | 0.110 | 0.70% | 15.180 | 16.000 | 16666 | 2614 | 3.73% |
| 2025-03-26 | 16.170 | 15.720 | -0.360 | -2.24% | 15.600 | 16.550 | 24433 | 3901 | 5.47% |
| 2025-03-25 | 15.440 | 16.080 | 0.860 | 5.65% | 15.240 | 16.150 | 30115 | 4742 | 6.74% |
| 2025-03-24 | 15.390 | 15.220 | 0.120 | 0.79% | 14.410 | 15.390 | 18355 | 2731 | 4.11% |
| 2025-03-21 | 16.000 | 15.100 | -0.910 | -5.68% | 14.960 | 16.050 | 20369 | 3135 | 4.56% |
| 2025-03-20 | 17.110 | 16.010 | -1.130 | -6.59% | 15.300 | 17.440 | 29599 | 4902 | 6.63% |
| 2025-03-19 | 18.210 | 17.140 | -1.570 | -8.39% | 16.800 | 18.480 | 32379 | 5699 | 7.25% |
| 2025-03-18 | 18.960 | 18.710 | -0.250 | -1.32% | 18.530 | 19.500 | 28577 | 5391 | 6.40% |
| 2025-03-17 | 19.180 | 18.960 | 0.150 | 0.80% | 18.790 | 19.800 | 42185 | 8133 | 9.45% |
| 2025-03-14 | 18.050 | 18.810 | 0.470 | 2.56% | 17.700 | 18.990 | 36691 | 6805 | 8.22% |
| 2025-03-13 | 18.790 | 18.340 | -0.710 | -3.73% | 17.600 | 19.270 | 49813 | 9113 | 11.15% |
| 2025-03-12 | 20.010 | 19.050 | -0.710 | -3.59% | 18.500 | 20.380 | 60873 | 11572 | 13.63% |
| 2025-03-11 | 18.380 | 19.760 | 1.560 | 8.57% | 17.800 | 20.490 | 82477 | 15935 | 18.47% |
| 2025-03-10 | 17.600 | 18.200 | 0.930 | 5.39% | 17.280 | 18.860 | 48750 | 8814 | 10.92% |
| 2025-03-07 | 17.200 | 17.270 | -0.110 | -0.63% | 16.830 | 18.390 | 47096 | 8330 | 10.55% |
| 2025-03-06 | 16.870 | 17.380 | 0.690 | 4.13% | 16.060 | 17.550 | 55800 | 9408 | 12.50% |
| 2025-03-05 | 16.850 | 16.690 | -0.130 | -0.77% | 16.500 | 17.620 | 54208 | 9267 | 12.14% |
| 2025-03-04 | 16.200 | 16.820 | 1.070 | 6.79% | 15.890 | 17.170 | 53207 | 8754 | 11.91% |
| 2025-03-03 | 14.900 | 15.750 | 0.740 | 4.93% | 14.900 | 15.800 | 36865 | 5727 | 8.26% |
| 2025-02-28 | 15.400 | 15.010 | -0.340 | -2.21% | 14.960 | 15.780 | 34778 | 5357 | 7.79% |
| 2025-02-27 | 14.920 | 15.350 | 0.330 | 2.20% | 14.870 | 15.510 | 25377 | 3861 | 5.68% |
| 2025-02-26 | 14.880 | 15.020 | 0.270 | 1.83% | 14.720 | 15.130 | 15411 | 2295 | 3.45% |
| 2025-02-25 | 14.860 | 14.750 | -0.530 | -3.47% | 14.630 | 15.250 | 19014 | 2832 | 4.26% |
| 2025-02-24 | 15.500 | 15.280 | -0.220 | -1.42% | 15.010 | 15.780 | 24344 | 3747 | 5.45% |
| 2025-02-21 | 15.520 | 15.500 | 0.330 | 2.18% | 15.140 | 15.700 | 25280 | 3906 | 5.66% |
| 2025-02-20 | 15.500 | 15.170 | 0.050 | 0.33% | 14.910 | 15.980 | 19986 | 3042 | 4.48% |
| 2025-02-19 | 14.480 | 15.120 | 0.370 | 2.51% | 14.400 | 15.160 | 22195 | 3308 | 4.97% |
| 2025-02-18 | 15.910 | 14.750 | -0.550 | -3.59% | 14.560 | 16.200 | 35063 | 5470 | 7.85% |
| 2025-02-17 | 15.060 | 15.300 | 0.020 | 0.13% | 14.900 | 15.800 | 27412 | 4210 | 6.14% |
| 2025-02-14 | 14.680 | 15.280 | 0.300 | 2.00% | 14.660 | 15.650 | 26151 | 3962 | 5.86% |
| 2025-02-13 | 15.930 | 14.980 | -0.950 | -5.96% | 14.870 | 16.200 | 33409 | 5121 | 7.48% |
| 2025-02-12 | 14.460 | 15.930 | 0.660 | 4.32% | 14.000 | 16.200 | 47650 | 7358 | 10.67% |
| 2025-02-11 | 15.200 | 15.270 | 0.680 | 4.66% | 15.020 | 16.980 | 63471 | 10083 | 14.21% |
| 2025-02-10 | 13.670 | 14.590 | 1.120 | 8.31% | 13.430 | 14.590 | 38276 | 5382 | 8.57% |
| 2025-02-07 | 12.820 | 13.470 | 0.630 | 4.91% | 12.770 | 13.960 | 36099 | 4848 | 8.08% |
| 2025-02-06 | 11.980 | 12.840 | 0.790 | 6.56% | 11.810 | 13.000 | 16564 | 2061 | 3.71% |
| 2025-02-05 | 12.350 | 12.050 | 0.220 | 1.86% | 11.710 | 12.350 | 8757 | 1043 | 1.96% |
| 2025-01-27 | 12.250 | 11.830 | -0.480 | -3.90% | 11.810 | 12.600 | 9074 | 1097 | 2.03% |
| 2025-01-24 | 12.050 | 12.310 | -0.050 | -0.40% | 12.020 | 12.600 | 15131 | 1862 | 3.39% |
| 2025-01-23 | 13.000 | 12.360 | -0.290 | -2.29% | 12.210 | 13.300 | 14598 | 1885 | 3.27% |
| 2025-01-22 | 13.510 | 12.650 | -0.670 | -5.03% | 12.650 | 13.510 | 11991 | 1559 | 2.69% |
| 2025-01-21 | 13.600 | 13.320 | -0.200 | -1.48% | 13.090 | 14.170 | 18797 | 2523 | 4.21% |
| 2025-01-20 | 13.150 | 13.520 | 0.480 | 3.68% | 13.150 | 14.590 | 31639 | 4380 | 7.08% |
| 2025-01-17 | 13.600 | 13.040 | -0.660 | -4.82% | 13.020 | 13.700 | 18199 | 2421 | 4.08% |
| 2025-01-16 | 13.030 | 13.700 | 0.670 | 5.14% | 13.020 | 13.880 | 28267 | 3821 | 6.38% |
| 2025-01-15 | 12.930 | 13.030 | 0.030 | 0.23% | 12.620 | 13.650 | 23534 | 3107 | 5.31% |
| 2025-01-14 | 12.000 | 13.000 | 1.220 | 10.36% | 11.860 | 13.000 | 21982 | 2750 | 4.96% |
| 2025-01-13 | 12.190 | 11.780 | -0.410 | -3.36% | 11.640 | 12.220 | 13480 | 1600 | 3.04% |
| 2025-01-10 | 12.870 | 12.190 | -1.110 | -8.35% | 12.190 | 13.210 | 23743 | 3018 | 5.36% |
| 2025-01-09 | 12.340 | 13.300 | 0.950 | 7.69% | 12.330 | 13.890 | 38598 | 5091 | 8.71% |
| 2025-01-08 | 12.090 | 12.350 | 0.150 | 1.23% | 11.700 | 12.350 | 17380 | 2102 | 3.92% |
| 2025-01-07 | 11.680 | 12.200 | 0.380 | 3.21% | 11.620 | 12.230 | 15054 | 1794 | 3.40% |
| 2025-01-06 | 12.180 | 11.820 | -0.080 | -0.67% | 11.620 | 12.340 | 11426 | 1368 | 2.58% |
| 2025-01-03 | 11.940 | 11.900 | 0.080 | 0.68% | 11.590 | 12.180 | 12011 | 1429 | 2.71% |
| 2025-01-02 | 12.290 | 11.820 | -0.370 | -3.04% | 11.600 | 12.390 | 14703 | 1762 | 3.35% |
| 2024-12-31 | 12.490 | 12.190 | 0.010 | 0.08% | 12.130 | 12.750 | 16160 | 2005 | 3.68% |
| 2024-12-30 | 13.100 | 12.180 | -0.940 | -7.16% | 12.160 | 13.100 | 11147 | 1395 | 2.54% |
| 2024-12-27 | 12.750 | 13.120 | -0.010 | -0.08% | 12.750 | 13.400 | 10890 | 1432 | 2.48% |
| 2024-12-26 | 13.210 | 13.130 | -0.080 | -0.61% | 12.920 | 13.550 | 16604 | 2204 | 3.78% |
| 2024-12-25 | 14.500 | 13.210 | -1.370 | -9.40% | 13.210 | 14.750 | 25655 | 3497 | 5.84% |