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 | 13.770 | 13.440 | -0.170 | -1.25% | 13.240 | 13.800 | 22531 | 3038 | 4.45% |
| 2025-04-02 | 13.610 | 13.610 | 0.040 | 0.29% | 13.500 | 13.950 | 19321 | 2650 | 3.82% |
| 2025-04-01 | 13.600 | 13.570 | 0.210 | 1.57% | 13.370 | 13.950 | 19270 | 2628 | 3.81% |
| 2025-03-31 | 13.410 | 13.360 | -0.280 | -2.05% | 12.860 | 13.610 | 23527 | 3098 | 4.65% |
| 2025-03-28 | 14.340 | 13.640 | -0.540 | -3.81% | 13.550 | 14.410 | 32271 | 4460 | 6.38% |
| 2025-03-27 | 14.240 | 14.180 | -0.230 | -1.60% | 13.910 | 14.480 | 31734 | 4506 | 6.27% |
| 2025-03-26 | 14.920 | 14.410 | -0.470 | -3.16% | 14.410 | 15.120 | 34081 | 5039 | 6.73% |
| 2025-03-25 | 14.920 | 14.880 | -0.320 | -2.11% | 14.380 | 15.180 | 49530 | 7317 | 9.78% |
| 2025-03-24 | 15.400 | 15.200 | -0.980 | -6.06% | 14.210 | 15.500 | 65146 | 9729 | 12.87% |
| 2025-03-21 | 15.880 | 16.180 | 0.870 | 5.68% | 15.330 | 16.180 | 83337 | 13196 | 16.46% |
| 2025-03-20 | 15.490 | 15.310 | 0.210 | 1.39% | 14.800 | 16.450 | 68716 | 10723 | 13.57% |
| 2025-03-19 | 16.400 | 15.100 | -2.000 | -11.70% | 15.100 | 16.680 | 55503 | 8811 | 10.96% |
| 2025-03-18 | 16.230 | 17.100 | 0.900 | 5.56% | 15.500 | 17.180 | 87443 | 14343 | 17.27% |
| 2025-03-17 | 16.250 | 16.200 | 0.130 | 0.81% | 15.960 | 16.600 | 47902 | 7789 | 9.46% |
| 2025-03-14 | 16.190 | 16.070 | 0.020 | 0.12% | 15.600 | 16.360 | 57030 | 9137 | 11.27% |
| 2025-03-13 | 17.010 | 16.050 | -1.290 | -7.44% | 15.600 | 17.180 | 86752 | 14103 | 17.14% |
| 2025-03-12 | 16.740 | 17.340 | 0.600 | 3.58% | 16.300 | 17.750 | 113707 | 19292 | 22.46% |
| 2025-03-11 | 18.500 | 16.740 | -2.820 | -14.42% | 16.640 | 18.990 | 140596 | 24787 | 27.77% |
| 2025-03-10 | 14.640 | 19.560 | 4.510 | 29.97% | 14.510 | 19.560 | 150714 | 27489 | 29.77% |
| 2025-03-07 | 14.370 | 15.050 | 1.080 | 7.73% | 14.360 | 16.970 | 96420 | 14846 | 19.05% |
| 2025-03-06 | 13.760 | 13.970 | 0.210 | 1.53% | 13.600 | 14.380 | 51301 | 7196 | 10.13% |
| 2025-03-05 | 13.630 | 13.760 | 0.240 | 1.78% | 13.580 | 14.340 | 50707 | 7053 | 10.02% |
| 2025-03-04 | 12.620 | 13.520 | 0.650 | 5.05% | 12.620 | 13.700 | 35686 | 4775 | 7.05% |
| 2025-03-03 | 12.100 | 12.870 | 0.140 | 1.10% | 12.100 | 12.940 | 16252 | 2051 | 3.21% |
| 2025-02-28 | 13.030 | 12.730 | -0.420 | -3.19% | 12.710 | 13.370 | 18251 | 2395 | 3.61% |
| 2025-02-27 | 13.340 | 13.150 | -0.220 | -1.65% | 12.900 | 13.590 | 21775 | 2870 | 4.30% |
| 2025-02-26 | 13.290 | 13.370 | -0.030 | -0.22% | 13.200 | 13.730 | 23175 | 3111 | 4.58% |
| 2025-02-25 | 13.960 | 13.400 | -0.720 | -5.10% | 13.360 | 14.100 | 39232 | 5327 | 7.75% |
| 2025-02-24 | 13.200 | 14.120 | 0.860 | 6.49% | 13.130 | 14.390 | 53248 | 7290 | 10.52% |
| 2025-02-21 | 13.290 | 13.260 | 0.010 | 0.08% | 12.900 | 13.330 | 22446 | 2957 | 4.43% |
| 2025-02-20 | 13.080 | 13.250 | -0.010 | -0.08% | 13.030 | 13.470 | 24611 | 3261 | 4.86% |
| 2025-02-19 | 12.800 | 13.260 | 0.120 | 0.91% | 12.790 | 13.350 | 30820 | 4037 | 6.09% |
| 2025-02-18 | 13.680 | 13.140 | -0.540 | -3.95% | 13.000 | 14.300 | 35786 | 4912 | 7.07% |
| 2025-02-17 | 13.620 | 13.680 | -0.010 | -0.07% | 13.350 | 13.970 | 28311 | 3860 | 5.59% |
| 2025-02-14 | 14.010 | 13.690 | -0.590 | -4.13% | 13.460 | 14.390 | 47643 | 6570 | 9.41% |
| 2025-02-13 | 13.470 | 14.280 | 0.680 | 5.00% | 13.080 | 14.850 | 73330 | 10237 | 14.49% |
| 2025-02-12 | 13.380 | 13.600 | 0.030 | 0.22% | 13.220 | 13.870 | 38207 | 5162 | 7.55% |
| 2025-02-11 | 13.500 | 13.570 | -0.030 | -0.22% | 13.240 | 13.990 | 56162 | 7661 | 11.09% |
| 2025-02-10 | 12.910 | 13.600 | 0.340 | 2.56% | 12.600 | 13.600 | 60715 | 7983 | 11.99% |
| 2025-02-07 | 12.930 | 13.260 | 0.070 | 0.53% | 12.700 | 13.680 | 64726 | 8512 | 12.79% |
| 2025-02-06 | 11.850 | 13.190 | 0.760 | 6.11% | 11.850 | 13.670 | 67063 | 8696 | 13.25% |
| 2025-02-05 | 11.480 | 12.430 | 0.930 | 8.09% | 11.470 | 12.880 | 46066 | 5662 | 9.10% |
| 2025-01-27 | 11.880 | 11.500 | -0.260 | -2.21% | 11.100 | 11.890 | 18909 | 2167 | 3.74% |
| 2025-01-24 | 11.880 | 11.760 | -0.440 | -3.61% | 11.600 | 12.370 | 27704 | 3265 | 5.47% |
| 2025-01-23 | 12.700 | 12.200 | -0.200 | -1.61% | 12.030 | 12.990 | 27821 | 3523 | 5.50% |
| 2025-01-22 | 13.300 | 12.400 | -1.010 | -7.53% | 12.200 | 13.350 | 35890 | 4533 | 7.09% |
| 2025-01-21 | 13.450 | 13.410 | 0.130 | 0.98% | 13.130 | 13.550 | 29006 | 3868 | 5.73% |
| 2025-01-20 | 13.580 | 13.280 | -0.510 | -3.70% | 13.090 | 13.810 | 50561 | 6747 | 9.99% |
| 2025-01-17 | 13.360 | 13.790 | 0.650 | 4.95% | 13.180 | 14.100 | 90024 | 12326 | 17.78% |
| 2025-01-16 | 13.150 | 13.140 | -0.260 | -1.94% | 12.960 | 13.800 | 54392 | 7268 | 10.75% |
| 2025-01-15 | 13.850 | 13.400 | -0.600 | -4.29% | 13.180 | 14.430 | 66175 | 9049 | 13.07% |
| 2025-01-14 | 13.000 | 14.000 | 1.180 | 9.20% | 12.880 | 14.300 | 73523 | 10009 | 14.52% |
| 2025-01-13 | 13.390 | 12.820 | -1.380 | -9.72% | 12.670 | 14.140 | 74904 | 9911 | 14.80% |
| 2025-01-10 | 14.790 | 14.200 | -1.800 | -11.25% | 13.940 | 15.500 | 110962 | 16292 | 21.92% |
| 2025-01-09 | 14.300 | 16.000 | 1.700 | 11.89% | 14.010 | 18.590 | 127889 | 21631 | 25.26% |
| 2025-01-08 | 13.330 | 14.300 | 3.300 | 30.00% | 12.970 | 14.300 | 87679 | 12272 | 17.32% |
| 2025-01-07 | 10.890 | 11.000 | 0.040 | 0.36% | 10.720 | 11.060 | 5998 | 652 | 1.18% |
| 2025-01-06 | 10.810 | 10.960 | 0.170 | 1.58% | 10.570 | 10.960 | 4413 | 475 | 0.87% |
| 2025-01-03 | 10.980 | 10.790 | -0.210 | -1.91% | 10.710 | 11.030 | 4546 | 494 | 0.90% |
| 2025-01-02 | 10.990 | 11.000 | 0.000 | 0.00% | 10.580 | 11.160 | 6358 | 694 | 1.30% |
| 2024-12-31 | 10.600 | 11.000 | 0.250 | 2.33% | 10.540 | 11.080 | 9959 | 1087 | 2.04% |
| 2024-12-30 | 10.900 | 10.750 | -0.210 | -1.92% | 10.350 | 10.900 | 5842 | 619 | 1.20% |
| 2024-12-27 | 10.980 | 10.960 | 0.000 | 0.00% | 10.730 | 11.080 | 5794 | 632 | 1.19% |
| 2024-12-26 | 11.000 | 10.960 | -0.020 | -0.18% | 10.720 | 11.120 | 5948 | 651 | 1.22% |
| 2024-12-25 | 11.690 | 10.980 | -0.630 | -5.43% | 10.800 | 11.800 | 7518 | 838 | 1.54% |