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 | 13.610 | 13.860 | -0.040 | -0.29% | 13.520 | 13.960 | 30371 | 4189 | 3.10% |
| 2025-04-02 | 13.780 | 13.900 | 0.160 | 1.16% | 13.600 | 14.080 | 32654 | 4535 | 3.33% |
| 2025-04-01 | 13.670 | 13.740 | 0.260 | 1.93% | 13.300 | 13.850 | 30460 | 4154 | 3.11% |
| 2025-03-31 | 13.700 | 13.480 | -0.470 | -3.37% | 13.100 | 13.760 | 42452 | 5687 | 4.33% |
| 2025-03-28 | 14.950 | 13.950 | -1.170 | -7.74% | 13.950 | 15.190 | 67083 | 9704 | 6.85% |
| 2025-03-27 | 14.250 | 15.120 | 0.120 | 0.80% | 14.200 | 15.650 | 79626 | 11945 | 8.13% |
| 2025-03-26 | 14.890 | 15.000 | 0.120 | 0.81% | 14.880 | 15.980 | 99712 | 15370 | 10.18% |
| 2025-03-25 | 14.100 | 14.880 | 0.780 | 5.53% | 13.990 | 15.380 | 100110 | 14723 | 10.22% |
| 2025-03-24 | 13.880 | 14.100 | 0.220 | 1.59% | 13.260 | 14.100 | 46033 | 6287 | 4.70% |
| 2025-03-21 | 14.310 | 13.880 | -0.620 | -4.28% | 13.710 | 14.500 | 59175 | 8275 | 6.04% |
| 2025-03-20 | 15.510 | 14.500 | -0.940 | -6.09% | 14.500 | 15.640 | 76135 | 11497 | 7.77% |
| 2025-03-19 | 16.360 | 15.440 | -1.210 | -7.27% | 15.260 | 16.490 | 91253 | 14494 | 9.32% |
| 2025-03-18 | 17.500 | 16.650 | -0.230 | -1.36% | 16.180 | 17.700 | 87905 | 14666 | 8.97% |
| 2025-03-17 | 16.330 | 16.880 | 0.680 | 4.20% | 16.150 | 17.080 | 99562 | 16653 | 10.16% |
| 2025-03-14 | 15.790 | 16.200 | 0.230 | 1.44% | 15.690 | 16.420 | 79220 | 12716 | 8.09% |
| 2025-03-13 | 16.850 | 15.970 | -0.880 | -5.22% | 15.550 | 16.990 | 113148 | 18266 | 11.55% |
| 2025-03-12 | 16.100 | 16.850 | 0.650 | 4.01% | 15.660 | 17.190 | 158681 | 26295 | 16.20% |
| 2025-03-11 | 15.780 | 16.200 | -0.060 | -0.37% | 15.650 | 16.780 | 122419 | 19928 | 12.50% |
| 2025-03-10 | 15.870 | 16.260 | 0.520 | 3.30% | 15.380 | 16.500 | 123431 | 19712 | 12.60% |
| 2025-03-07 | 14.630 | 15.740 | 1.100 | 7.51% | 14.430 | 16.490 | 171058 | 26435 | 17.46% |
| 2025-03-06 | 15.200 | 14.640 | -0.360 | -2.40% | 14.400 | 15.230 | 83016 | 12231 | 8.48% |
| 2025-03-05 | 14.300 | 15.000 | 0.550 | 3.81% | 14.140 | 15.100 | 126563 | 18599 | 12.92% |
| 2025-03-04 | 13.830 | 14.450 | 0.650 | 4.71% | 13.710 | 14.540 | 90430 | 12857 | 9.23% |
| 2025-03-03 | 13.430 | 13.800 | 0.240 | 1.77% | 13.220 | 13.900 | 68362 | 9312 | 6.98% |
| 2025-02-28 | 14.160 | 13.560 | -0.760 | -5.31% | 13.530 | 14.680 | 76853 | 10785 | 7.85% |
| 2025-02-27 | 14.790 | 14.320 | -0.610 | -4.09% | 13.860 | 14.790 | 115767 | 16584 | 11.82% |
| 2025-02-26 | 14.350 | 14.930 | 0.100 | 0.67% | 14.350 | 15.450 | 128274 | 19194 | 13.10% |
| 2025-02-25 | 14.270 | 14.830 | 0.020 | 0.14% | 14.110 | 15.400 | 85022 | 12699 | 8.68% |
| 2025-02-24 | 14.880 | 14.810 | -0.270 | -1.79% | 14.460 | 15.480 | 104267 | 15652 | 10.65% |
| 2025-02-21 | 15.120 | 15.080 | 0.030 | 0.20% | 14.660 | 15.550 | 117542 | 17703 | 12.00% |
| 2025-02-20 | 14.360 | 15.050 | 0.670 | 4.66% | 14.110 | 15.660 | 176783 | 26310 | 18.05% |
| 2025-02-19 | 13.470 | 14.380 | 1.000 | 7.47% | 13.320 | 14.540 | 143361 | 20240 | 14.64% |
| 2025-02-18 | 13.850 | 13.380 | -0.460 | -3.32% | 13.230 | 14.100 | 68415 | 9359 | 6.98% |
| 2025-02-17 | 13.600 | 13.840 | 0.240 | 1.76% | 13.230 | 13.950 | 64343 | 8763 | 6.57% |
| 2025-02-14 | 13.330 | 13.600 | 0.040 | 0.29% | 13.180 | 13.790 | 63606 | 8559 | 6.49% |
| 2025-02-13 | 14.500 | 13.560 | -0.980 | -6.74% | 13.530 | 14.900 | 107166 | 15239 | 10.94% |
| 2025-02-12 | 13.720 | 14.540 | 0.790 | 5.75% | 13.340 | 14.540 | 116079 | 16254 | 11.85% |
| 2025-02-11 | 13.590 | 13.750 | 0.260 | 1.93% | 13.310 | 14.220 | 104608 | 14459 | 10.68% |
| 2025-02-10 | 13.020 | 13.490 | 0.400 | 3.06% | 13.000 | 13.700 | 78281 | 10433 | 7.99% |
| 2025-02-07 | 12.700 | 13.090 | 0.290 | 2.27% | 12.680 | 13.650 | 101722 | 13386 | 10.39% |
| 2025-02-06 | 11.750 | 12.800 | 0.920 | 7.74% | 11.720 | 12.860 | 85968 | 10715 | 8.78% |
| 2025-02-05 | 12.120 | 11.880 | -0.030 | -0.25% | 11.700 | 12.130 | 33396 | 3973 | 3.41% |
| 2025-01-27 | 12.300 | 11.910 | -0.400 | -3.25% | 11.880 | 12.550 | 35900 | 4355 | 3.67% |
| 2025-01-24 | 12.240 | 12.310 | 0.240 | 1.99% | 12.020 | 12.690 | 53527 | 6626 | 5.46% |
| 2025-01-23 | 12.630 | 12.070 | -0.290 | -2.35% | 12.070 | 12.810 | 61851 | 7764 | 6.31% |
| 2025-01-22 | 12.800 | 12.360 | -0.640 | -4.92% | 12.220 | 12.980 | 65912 | 8244 | 6.73% |
| 2025-01-21 | 12.690 | 13.000 | 0.500 | 4.00% | 12.550 | 13.180 | 92943 | 11988 | 9.49% |
| 2025-01-20 | 12.830 | 12.500 | -0.060 | -0.48% | 12.390 | 12.850 | 56613 | 7154 | 5.78% |
| 2025-01-17 | 12.620 | 12.560 | 0.010 | 0.08% | 12.480 | 13.060 | 78170 | 9994 | 7.98% |
| 2025-01-16 | 12.650 | 12.550 | 0.070 | 0.56% | 12.300 | 13.030 | 65745 | 8329 | 6.71% |
| 2025-01-15 | 12.750 | 12.480 | -0.420 | -3.26% | 12.330 | 13.170 | 94678 | 11996 | 9.67% |
| 2025-01-14 | 11.340 | 12.900 | 1.680 | 14.97% | 11.230 | 12.950 | 125331 | 15367 | 12.80% |
| 2025-01-13 | 11.300 | 11.220 | -0.550 | -4.67% | 11.110 | 11.820 | 61989 | 7065 | 6.33% |
| 2025-01-10 | 11.650 | 11.770 | -0.080 | -0.68% | 11.610 | 12.600 | 109628 | 13277 | 11.19% |
| 2025-01-09 | 11.090 | 11.850 | 0.650 | 5.80% | 11.050 | 11.980 | 92951 | 10785 | 9.49% |
| 2025-01-08 | 10.760 | 11.200 | 0.240 | 2.19% | 10.500 | 11.400 | 56041 | 6145 | 5.72% |
| 2025-01-07 | 10.750 | 10.960 | 0.300 | 2.81% | 10.300 | 10.980 | 50260 | 5335 | 5.13% |
| 2025-01-06 | 10.880 | 10.660 | -0.320 | -2.91% | 10.580 | 11.080 | 38867 | 4199 | 3.97% |
| 2025-01-03 | 11.380 | 10.980 | -0.270 | -2.40% | 10.950 | 11.570 | 40893 | 4583 | 4.17% |
| 2025-01-02 | 11.400 | 11.250 | -0.350 | -3.02% | 11.120 | 11.900 | 47103 | 5411 | 4.81% |
| 2024-12-31 | 11.990 | 11.600 | -0.280 | -2.36% | 11.500 | 12.400 | 61804 | 7381 | 6.31% |
| 2024-12-30 | 12.800 | 11.880 | -1.120 | -8.62% | 11.820 | 12.860 | 71209 | 8758 | 7.27% |
| 2024-12-27 | 12.770 | 13.000 | 0.240 | 1.88% | 12.500 | 13.150 | 62884 | 8119 | 6.42% |
| 2024-12-26 | 12.490 | 12.760 | 0.340 | 2.74% | 12.450 | 13.350 | 72752 | 9377 | 7.43% |
| 2024-12-25 | 12.900 | 12.420 | -0.780 | -5.91% | 12.400 | 13.000 | 69652 | 8799 | 7.11% |