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 | 14.820 | 15.060 | 0.110 | 0.74% | 14.670 | 15.170 | 24896 | 3719 | 2.66% |
| 2025-04-02 | 15.010 | 14.950 | -0.210 | -1.39% | 14.860 | 15.330 | 21379 | 3230 | 2.29% |
| 2025-04-01 | 14.900 | 15.160 | 0.310 | 2.09% | 14.860 | 15.330 | 25614 | 3881 | 2.74% |
| 2025-03-31 | 14.980 | 14.850 | -0.310 | -2.04% | 14.520 | 14.990 | 26972 | 3968 | 2.88% |
| 2025-03-28 | 15.840 | 15.160 | -0.780 | -4.89% | 15.100 | 16.000 | 41811 | 6471 | 4.47% |
| 2025-03-27 | 15.590 | 15.940 | 0.060 | 0.38% | 15.590 | 16.310 | 48216 | 7721 | 5.16% |
| 2025-03-26 | 15.960 | 15.880 | -0.180 | -1.12% | 15.750 | 16.380 | 43905 | 7041 | 4.70% |
| 2025-03-25 | 15.300 | 16.060 | 0.760 | 4.97% | 15.270 | 16.200 | 67032 | 10600 | 7.17% |
| 2025-03-24 | 15.200 | 15.300 | 0.190 | 1.26% | 14.500 | 15.310 | 44510 | 6644 | 4.76% |
| 2025-03-21 | 15.710 | 15.110 | -1.090 | -6.73% | 15.060 | 15.830 | 85925 | 13242 | 9.19% |
| 2025-03-20 | 17.190 | 16.200 | -0.690 | -4.09% | 16.140 | 17.580 | 103857 | 17524 | 11.11% |
| 2025-03-19 | 17.280 | 16.890 | -0.520 | -2.99% | 16.380 | 18.160 | 132508 | 23264 | 14.17% |
| 2025-03-18 | 17.210 | 17.410 | 0.380 | 2.23% | 16.550 | 17.440 | 99696 | 16914 | 10.66% |
| 2025-03-17 | 16.450 | 17.030 | 0.580 | 3.53% | 16.350 | 17.170 | 98043 | 16478 | 10.49% |
| 2025-03-14 | 16.080 | 16.450 | 0.280 | 1.73% | 15.860 | 16.530 | 110112 | 17898 | 11.78% |
| 2025-03-13 | 17.200 | 16.170 | -0.990 | -5.77% | 15.980 | 17.290 | 106456 | 17477 | 11.39% |
| 2025-03-12 | 18.100 | 17.160 | -0.820 | -4.56% | 17.080 | 18.320 | 96613 | 17027 | 10.33% |
| 2025-03-11 | 17.390 | 17.980 | -0.010 | -0.06% | 17.170 | 18.360 | 95363 | 16914 | 10.20% |
| 2025-03-10 | 17.310 | 17.990 | 0.130 | 0.73% | 17.000 | 18.400 | 106417 | 18893 | 11.38% |
| 2025-03-07 | 16.200 | 17.860 | 1.460 | 8.90% | 16.000 | 18.590 | 154437 | 26876 | 16.52% |
| 2025-03-06 | 16.270 | 16.400 | 0.150 | 0.92% | 16.140 | 17.260 | 102937 | 17116 | 11.01% |
| 2025-03-05 | 16.080 | 16.250 | 0.150 | 0.93% | 15.650 | 16.560 | 101791 | 16414 | 10.89% |
| 2025-03-04 | 15.800 | 16.100 | -0.570 | -3.42% | 15.450 | 16.170 | 123011 | 19520 | 13.16% |
| 2025-03-03 | 16.650 | 16.670 | -0.280 | -1.65% | 15.810 | 17.440 | 154086 | 25562 | 16.48% |
| 2025-02-28 | 18.500 | 16.950 | 0.610 | 3.73% | 16.510 | 20.980 | 231116 | 42976 | 24.72% |
| 2025-02-27 | 15.500 | 16.340 | 1.130 | 7.43% | 14.710 | 16.460 | 146389 | 23164 | 15.66% |
| 2025-02-26 | 14.660 | 15.210 | 1.010 | 7.11% | 14.290 | 15.880 | 122221 | 18414 | 13.07% |
| 2025-02-25 | 13.310 | 14.200 | 0.690 | 5.11% | 13.150 | 14.590 | 83743 | 11752 | 8.96% |
| 2025-02-24 | 13.500 | 13.510 | -0.170 | -1.24% | 13.400 | 13.790 | 42453 | 5766 | 4.54% |
| 2025-02-21 | 13.330 | 13.680 | 0.180 | 1.33% | 13.150 | 13.880 | 50992 | 6868 | 5.45% |
| 2025-02-20 | 12.650 | 13.500 | 0.870 | 6.89% | 12.650 | 13.630 | 76715 | 10186 | 8.20% |
| 2025-02-19 | 12.290 | 12.630 | 0.330 | 2.68% | 12.220 | 12.660 | 21050 | 2626 | 2.25% |
| 2025-02-18 | 12.640 | 12.300 | -0.340 | -2.69% | 12.210 | 12.880 | 21732 | 2729 | 2.32% |
| 2025-02-17 | 12.630 | 12.640 | 0.130 | 1.04% | 12.330 | 12.720 | 22740 | 2853 | 2.43% |
| 2025-02-14 | 12.640 | 12.510 | -0.190 | -1.50% | 12.400 | 12.690 | 22735 | 2849 | 2.43% |
| 2025-02-13 | 13.140 | 12.700 | -0.270 | -2.08% | 12.700 | 13.270 | 29283 | 3810 | 3.13% |
| 2025-02-12 | 13.000 | 12.970 | 0.010 | 0.08% | 12.680 | 13.090 | 30076 | 3865 | 3.22% |
| 2025-02-11 | 12.770 | 12.960 | 0.180 | 1.41% | 12.590 | 13.360 | 44002 | 5723 | 4.71% |
| 2025-02-10 | 12.520 | 12.780 | 0.230 | 1.83% | 12.320 | 12.800 | 33875 | 4249 | 3.62% |
| 2025-02-07 | 12.080 | 12.550 | 0.470 | 3.89% | 12.000 | 12.910 | 50491 | 6350 | 5.40% |
| 2025-02-06 | 11.690 | 12.080 | 0.410 | 3.51% | 11.550 | 12.120 | 18633 | 2210 | 1.99% |
| 2025-02-05 | 11.970 | 11.670 | -0.130 | -1.10% | 11.650 | 11.970 | 9875 | 1159 | 1.06% |
| 2025-01-27 | 12.150 | 11.800 | -0.200 | -1.67% | 11.780 | 12.280 | 11684 | 1403 | 1.25% |
| 2025-01-24 | 11.710 | 12.000 | 0.290 | 2.48% | 11.520 | 12.000 | 14443 | 1705 | 1.54% |
| 2025-01-23 | 11.900 | 11.710 | 0.000 | 0.00% | 11.710 | 12.200 | 16736 | 2003 | 1.79% |
| 2025-01-22 | 12.040 | 11.710 | -0.430 | -3.54% | 11.690 | 12.050 | 13355 | 1580 | 1.43% |
| 2025-01-21 | 12.430 | 12.140 | -0.110 | -0.90% | 12.070 | 12.430 | 8695 | 1058 | 0.93% |
| 2025-01-20 | 12.310 | 12.250 | 0.050 | 0.41% | 12.200 | 12.440 | 11557 | 1421 | 1.24% |
| 2025-01-17 | 12.500 | 12.200 | -0.150 | -1.21% | 12.180 | 12.500 | 14381 | 1764 | 1.54% |
| 2025-01-16 | 12.290 | 12.350 | 0.130 | 1.06% | 12.210 | 12.800 | 23638 | 2956 | 2.53% |
| 2025-01-15 | 12.050 | 12.220 | 0.110 | 0.91% | 12.000 | 12.640 | 31971 | 3941 | 3.42% |
| 2025-01-14 | 11.260 | 12.110 | 0.970 | 8.71% | 11.150 | 12.140 | 24469 | 2879 | 2.62% |
| 2025-01-13 | 11.170 | 11.140 | -0.200 | -1.76% | 11.030 | 11.450 | 8886 | 995 | 0.95% |
| 2025-01-10 | 11.800 | 11.340 | -0.460 | -3.90% | 11.340 | 11.900 | 13133 | 1528 | 1.40% |
| 2025-01-09 | 11.470 | 11.800 | 0.280 | 2.43% | 11.460 | 11.950 | 22366 | 2628 | 2.39% |
| 2025-01-08 | 11.470 | 11.520 | 0.020 | 0.17% | 11.050 | 11.580 | 18578 | 2110 | 1.99% |
| 2025-01-07 | 11.270 | 11.500 | 0.200 | 1.77% | 11.150 | 11.580 | 13346 | 1514 | 1.43% |
| 2025-01-06 | 11.140 | 11.300 | 0.150 | 1.35% | 11.030 | 11.400 | 13241 | 1486 | 1.42% |
| 2025-01-03 | 11.180 | 11.150 | -0.010 | -0.09% | 11.010 | 11.430 | 17207 | 1931 | 1.84% |
| 2025-01-02 | 11.160 | 11.160 | -0.110 | -0.98% | 11.030 | 11.460 | 12598 | 1414 | 1.35% |
| 2024-12-31 | 11.620 | 11.270 | -0.210 | -1.83% | 11.260 | 11.850 | 18617 | 2149 | 1.99% |
| 2024-12-30 | 11.900 | 11.480 | -0.500 | -4.17% | 11.420 | 12.290 | 17588 | 2049 | 1.88% |
| 2024-12-27 | 12.240 | 11.980 | -0.130 | -1.07% | 11.950 | 12.290 | 14520 | 1755 | 1.55% |
| 2024-12-26 | 11.940 | 12.110 | 0.050 | 0.41% | 11.940 | 12.350 | 9721 | 1185 | 1.04% |