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 | 14.330 | 14.590 | 0.010 | 0.07% | 14.330 | 14.760 | 18154 | 2646 | 2.87% |
| 2025-04-02 | 14.600 | 14.580 | 0.120 | 0.83% | 14.510 | 14.920 | 21297 | 3134 | 3.37% |
| 2025-04-01 | 14.570 | 14.460 | -0.050 | -0.34% | 14.400 | 14.930 | 20326 | 2980 | 3.22% |
| 2025-03-31 | 14.910 | 14.510 | -0.590 | -3.91% | 14.030 | 14.910 | 34272 | 4956 | 5.42% |
| 2025-03-28 | 16.040 | 15.100 | -1.060 | -6.56% | 15.100 | 16.280 | 31905 | 4975 | 5.05% |
| 2025-03-27 | 15.900 | 16.160 | 0.000 | 0.00% | 15.440 | 16.280 | 33005 | 5263 | 5.22% |
| 2025-03-26 | 16.350 | 16.160 | -0.190 | -1.16% | 16.130 | 16.980 | 37887 | 6240 | 6.00% |
| 2025-03-25 | 16.000 | 16.350 | 0.320 | 2.00% | 15.780 | 16.480 | 40880 | 6626 | 6.47% |
| 2025-03-24 | 15.730 | 16.030 | 0.280 | 1.78% | 14.930 | 16.030 | 44095 | 6803 | 6.98% |
| 2025-03-21 | 16.880 | 15.750 | -1.450 | -8.43% | 15.750 | 17.000 | 67710 | 10985 | 10.72% |
| 2025-03-20 | 17.100 | 17.200 | -1.300 | -7.03% | 17.080 | 18.730 | 88779 | 15555 | 14.05% |
| 2025-03-19 | 21.900 | 18.500 | -1.180 | -6.00% | 18.500 | 23.000 | 137550 | 28903 | 21.77% |
| 2025-03-18 | 18.800 | 19.680 | 0.570 | 2.98% | 18.260 | 19.800 | 81243 | 15521 | 12.86% |
| 2025-03-17 | 19.350 | 19.110 | 0.160 | 0.84% | 19.110 | 21.200 | 81684 | 16267 | 12.93% |
| 2025-03-14 | 18.980 | 18.950 | -0.060 | -0.32% | 18.180 | 19.650 | 67987 | 12919 | 10.76% |
| 2025-03-13 | 19.790 | 19.010 | -0.780 | -3.94% | 18.160 | 19.870 | 76694 | 14516 | 12.14% |
| 2025-03-12 | 18.700 | 19.790 | 0.780 | 4.10% | 18.450 | 19.990 | 90683 | 17387 | 14.35% |
| 2025-03-11 | 17.500 | 19.010 | 0.830 | 4.57% | 17.350 | 19.980 | 83938 | 15821 | 13.29% |
| 2025-03-10 | 18.150 | 18.180 | -0.220 | -1.20% | 17.650 | 18.990 | 66756 | 12175 | 10.57% |
| 2025-03-07 | 17.000 | 18.400 | 1.140 | 6.60% | 17.000 | 18.640 | 85738 | 15318 | 13.57% |
| 2025-03-06 | 18.250 | 17.260 | -0.740 | -4.11% | 17.050 | 18.280 | 72819 | 12655 | 11.53% |
| 2025-03-05 | 16.510 | 18.000 | 1.500 | 9.09% | 16.310 | 18.880 | 110345 | 19314 | 17.47% |
| 2025-03-04 | 15.600 | 16.500 | 0.830 | 5.30% | 15.510 | 16.930 | 61876 | 10151 | 9.79% |
| 2025-03-03 | 15.790 | 15.670 | -0.030 | -0.19% | 15.400 | 16.070 | 49145 | 7754 | 7.78% |
| 2025-02-28 | 17.040 | 15.700 | -1.660 | -9.56% | 15.580 | 17.480 | 65923 | 11013 | 10.43% |
| 2025-02-27 | 16.550 | 17.360 | 0.890 | 5.40% | 16.050 | 17.360 | 78566 | 13233 | 12.44% |
| 2025-02-26 | 16.750 | 16.470 | -0.210 | -1.26% | 16.250 | 17.400 | 62484 | 10508 | 9.89% |
| 2025-02-25 | 15.800 | 16.680 | 0.680 | 4.25% | 15.600 | 16.800 | 54718 | 8919 | 8.66% |
| 2025-02-24 | 16.300 | 16.000 | -0.590 | -3.56% | 15.800 | 16.780 | 44524 | 7212 | 7.05% |
| 2025-02-21 | 16.700 | 16.590 | 0.030 | 0.18% | 16.320 | 16.910 | 57989 | 9643 | 9.18% |
| 2025-02-20 | 16.000 | 16.560 | -0.580 | -3.38% | 15.910 | 17.400 | 86777 | 14467 | 13.74% |
| 2025-02-19 | 15.000 | 17.140 | 1.590 | 10.23% | 15.000 | 18.000 | 112193 | 18856 | 17.76% |
| 2025-02-18 | 14.870 | 15.550 | 0.910 | 6.22% | 14.350 | 15.970 | 74508 | 11419 | 11.79% |
| 2025-02-17 | 14.470 | 14.640 | 0.090 | 0.62% | 14.460 | 15.060 | 26201 | 3865 | 4.15% |
| 2025-02-14 | 14.320 | 14.550 | 0.150 | 1.04% | 14.200 | 15.200 | 33494 | 4927 | 5.30% |
| 2025-02-13 | 15.430 | 14.400 | -0.830 | -5.45% | 14.310 | 15.500 | 36380 | 5427 | 5.76% |
| 2025-02-12 | 14.700 | 15.230 | 0.130 | 0.86% | 14.670 | 15.870 | 42489 | 6500 | 6.73% |
| 2025-02-11 | 14.660 | 15.100 | 0.460 | 3.14% | 14.380 | 15.900 | 53384 | 8088 | 8.45% |
| 2025-02-10 | 14.020 | 14.640 | 0.140 | 0.97% | 14.020 | 14.870 | 41121 | 5998 | 6.51% |
| 2025-02-07 | 13.510 | 14.500 | 0.650 | 4.69% | 13.510 | 15.100 | 67520 | 9673 | 10.69% |
| 2025-02-06 | 12.440 | 13.850 | 1.500 | 12.15% | 12.210 | 14.330 | 48594 | 6475 | 7.69% |
| 2025-02-05 | 12.400 | 12.350 | 0.110 | 0.90% | 12.180 | 12.470 | 8951 | 1103 | 1.42% |
| 2025-01-27 | 12.770 | 12.240 | -0.220 | -1.77% | 12.210 | 12.770 | 10402 | 1287 | 1.65% |
| 2025-01-24 | 12.160 | 12.460 | 0.180 | 1.47% | 12.140 | 12.760 | 16222 | 2019 | 2.57% |
| 2025-01-23 | 12.680 | 12.280 | 0.140 | 1.15% | 12.280 | 13.130 | 25265 | 3225 | 4.00% |
| 2025-01-22 | 12.710 | 12.140 | -0.460 | -3.65% | 12.120 | 12.710 | 10583 | 1298 | 1.68% |
| 2025-01-21 | 12.780 | 12.600 | -0.090 | -0.71% | 12.420 | 12.830 | 9200 | 1163 | 1.46% |
| 2025-01-20 | 13.140 | 12.690 | -0.170 | -1.32% | 12.640 | 13.280 | 15293 | 1976 | 2.42% |
| 2025-01-17 | 13.080 | 12.860 | -0.320 | -2.43% | 12.830 | 13.290 | 15739 | 2045 | 2.49% |
| 2025-01-16 | 13.000 | 13.180 | 0.150 | 1.15% | 12.810 | 13.490 | 25970 | 3425 | 4.11% |
| 2025-01-15 | 13.450 | 13.030 | -0.260 | -1.96% | 12.960 | 13.630 | 33209 | 4414 | 5.26% |
| 2025-01-14 | 12.050 | 13.290 | 1.550 | 13.20% | 11.840 | 13.330 | 37661 | 4771 | 5.96% |
| 2025-01-13 | 12.080 | 11.740 | -0.340 | -2.81% | 11.620 | 12.110 | 13660 | 1616 | 2.16% |
| 2025-01-10 | 13.300 | 12.080 | -1.130 | -8.55% | 12.050 | 13.340 | 23459 | 2990 | 3.71% |
| 2025-01-09 | 13.200 | 13.210 | 0.110 | 0.84% | 13.000 | 13.440 | 30641 | 4050 | 4.85% |
| 2025-01-08 | 13.050 | 13.100 | 0.050 | 0.38% | 12.440 | 13.370 | 26968 | 3520 | 4.27% |
| 2025-01-07 | 12.960 | 13.050 | -0.080 | -0.61% | 12.310 | 13.060 | 34885 | 4438 | 5.52% |
| 2025-01-06 | 11.940 | 13.130 | 1.040 | 8.60% | 11.820 | 13.130 | 47991 | 6059 | 7.60% |
| 2025-01-03 | 11.880 | 12.090 | 0.190 | 1.60% | 11.730 | 12.260 | 25142 | 3014 | 3.98% |
| 2025-01-02 | 11.600 | 11.900 | 0.280 | 2.41% | 11.100 | 11.970 | 18834 | 2201 | 3.20% |
| 2024-12-31 | 11.770 | 11.620 | 0.080 | 0.69% | 11.480 | 12.080 | 19434 | 2276 | 3.30% |
| 2024-12-30 | 12.310 | 11.540 | -0.760 | -6.18% | 11.480 | 12.310 | 16486 | 1953 | 2.80% |
| 2024-12-27 | 12.390 | 12.300 | 0.000 | 0.00% | 12.230 | 12.680 | 15744 | 1958 | 2.67% |
| 2024-12-26 | 12.250 | 12.300 | 0.050 | 0.41% | 12.210 | 12.580 | 18028 | 2233 | 3.06% |
| 2024-12-25 | 12.930 | 12.250 | -0.770 | -5.91% | 12.230 | 13.100 | 22812 | 2853 | 3.87% |