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 | 14.790 | 14.950 | 0.140 | 0.95% | 14.550 | 15.170 | 21520 | 3192 | 2.59% |
| 2025-04-02 | 14.820 | 14.810 | -0.050 | -0.34% | 14.640 | 15.110 | 15844 | 2349 | 1.91% |
| 2025-04-01 | 15.110 | 14.860 | -0.240 | -1.59% | 14.800 | 15.420 | 23335 | 3522 | 2.81% |
| 2025-03-31 | 15.150 | 15.100 | -0.140 | -0.92% | 14.410 | 15.160 | 23835 | 3518 | 2.87% |
| 2025-03-28 | 16.350 | 15.240 | -1.100 | -6.73% | 15.240 | 16.400 | 32578 | 5155 | 3.92% |
| 2025-03-27 | 15.800 | 16.340 | 0.590 | 3.75% | 15.670 | 16.520 | 38902 | 6292 | 4.68% |
| 2025-03-26 | 15.900 | 15.750 | -0.320 | -1.99% | 15.660 | 16.190 | 30778 | 4900 | 3.71% |
| 2025-03-25 | 15.260 | 16.070 | 0.660 | 4.28% | 15.110 | 16.560 | 52376 | 8412 | 6.31% |
| 2025-03-24 | 14.740 | 15.410 | 0.680 | 4.62% | 14.610 | 15.440 | 31130 | 4662 | 3.75% |
| 2025-03-21 | 15.100 | 14.730 | -0.470 | -3.09% | 14.430 | 15.190 | 37108 | 5481 | 4.47% |
| 2025-03-20 | 16.480 | 15.200 | -1.130 | -6.92% | 15.090 | 16.480 | 53579 | 8469 | 6.45% |
| 2025-03-19 | 17.700 | 16.330 | -1.530 | -8.57% | 16.280 | 17.700 | 56479 | 9603 | 6.80% |
| 2025-03-18 | 17.820 | 17.860 | 0.050 | 0.28% | 17.300 | 17.950 | 40831 | 7188 | 4.92% |
| 2025-03-17 | 17.360 | 17.810 | 0.540 | 3.13% | 17.050 | 18.180 | 58377 | 10337 | 7.03% |
| 2025-03-14 | 17.150 | 17.270 | 0.490 | 2.92% | 16.660 | 17.480 | 59527 | 10199 | 7.17% |
| 2025-03-13 | 16.930 | 16.780 | 0.060 | 0.36% | 16.180 | 17.290 | 51986 | 8668 | 6.26% |
| 2025-03-12 | 16.800 | 16.720 | -0.060 | -0.36% | 16.540 | 17.290 | 50685 | 8550 | 6.10% |
| 2025-03-11 | 16.560 | 16.780 | -0.240 | -1.41% | 16.280 | 16.860 | 44844 | 7448 | 5.40% |
| 2025-03-10 | 15.920 | 17.020 | 0.780 | 4.80% | 15.920 | 17.300 | 60724 | 10089 | 7.31% |
| 2025-03-07 | 15.690 | 16.240 | 0.480 | 3.05% | 15.450 | 16.900 | 56919 | 9348 | 6.85% |
| 2025-03-06 | 16.310 | 15.760 | -0.290 | -1.81% | 15.450 | 16.310 | 40751 | 6439 | 4.91% |
| 2025-03-05 | 15.950 | 16.050 | 0.130 | 0.82% | 15.700 | 16.490 | 52191 | 8400 | 6.28% |
| 2025-03-04 | 15.350 | 15.920 | 0.560 | 3.65% | 15.230 | 15.950 | 45365 | 7137 | 5.46% |
| 2025-03-03 | 14.670 | 15.360 | 0.670 | 4.56% | 14.610 | 15.800 | 47269 | 7237 | 5.69% |
| 2025-02-28 | 15.380 | 14.690 | -0.680 | -4.42% | 14.550 | 15.600 | 33840 | 5126 | 4.07% |
| 2025-02-27 | 15.270 | 15.370 | 0.040 | 0.26% | 14.950 | 15.700 | 33416 | 5130 | 4.02% |
| 2025-02-26 | 14.990 | 15.330 | 0.560 | 3.79% | 14.800 | 15.580 | 38086 | 5802 | 4.58% |
| 2025-02-25 | 15.110 | 14.770 | -0.640 | -4.15% | 14.740 | 15.280 | 30507 | 4580 | 3.67% |
| 2025-02-24 | 15.110 | 15.410 | 0.060 | 0.39% | 14.900 | 15.990 | 40567 | 6267 | 4.88% |
| 2025-02-21 | 14.410 | 15.350 | 0.680 | 4.64% | 14.410 | 16.000 | 60430 | 9283 | 7.27% |
| 2025-02-20 | 15.260 | 14.670 | -0.020 | -0.14% | 14.590 | 15.660 | 72119 | 10805 | 8.68% |
| 2025-02-19 | 13.430 | 14.690 | 1.350 | 10.12% | 13.220 | 14.790 | 69517 | 9756 | 8.37% |
| 2025-02-18 | 13.740 | 13.340 | -0.400 | -2.91% | 13.330 | 14.200 | 27546 | 3809 | 3.32% |
| 2025-02-17 | 13.450 | 13.740 | 0.270 | 2.00% | 13.360 | 13.830 | 20266 | 2765 | 2.44% |
| 2025-02-14 | 13.650 | 13.470 | -0.430 | -3.09% | 13.310 | 13.920 | 33868 | 4609 | 4.08% |
| 2025-02-13 | 14.520 | 13.900 | -0.530 | -3.67% | 13.820 | 14.830 | 39666 | 5698 | 4.78% |
| 2025-02-12 | 14.120 | 14.430 | 0.320 | 2.27% | 14.000 | 14.540 | 36587 | 5220 | 4.40% |
| 2025-02-11 | 13.890 | 14.110 | 0.220 | 1.58% | 13.720 | 14.800 | 46860 | 6682 | 5.64% |
| 2025-02-10 | 13.620 | 13.890 | 0.200 | 1.46% | 13.500 | 13.950 | 28831 | 3955 | 3.47% |
| 2025-02-07 | 13.330 | 13.690 | 0.370 | 2.78% | 13.300 | 14.030 | 47255 | 6443 | 5.69% |
| 2025-02-06 | 12.780 | 13.320 | 0.490 | 3.82% | 12.670 | 13.330 | 24223 | 3172 | 2.92% |
| 2025-02-05 | 13.080 | 12.830 | -0.240 | -1.84% | 12.780 | 13.170 | 13192 | 1701 | 1.59% |
| 2025-01-27 | 12.930 | 13.070 | 0.080 | 0.62% | 12.840 | 13.340 | 17482 | 2285 | 2.10% |
| 2025-01-24 | 12.530 | 12.990 | 0.490 | 3.92% | 12.490 | 12.990 | 13305 | 1706 | 1.60% |
| 2025-01-23 | 12.690 | 12.500 | 0.050 | 0.40% | 12.500 | 13.000 | 14883 | 1904 | 1.79% |
| 2025-01-22 | 13.000 | 12.450 | -0.560 | -4.30% | 12.420 | 13.000 | 13475 | 1709 | 1.62% |
| 2025-01-21 | 13.330 | 13.010 | -0.290 | -2.18% | 12.750 | 13.430 | 18317 | 2385 | 2.21% |
| 2025-01-20 | 13.080 | 13.300 | 0.250 | 1.92% | 13.000 | 13.450 | 22490 | 2924 | 2.71% |
| 2025-01-17 | 12.900 | 13.050 | 0.150 | 1.16% | 12.720 | 13.300 | 24407 | 3184 | 2.94% |
| 2025-01-16 | 12.830 | 12.900 | 0.080 | 0.62% | 12.650 | 13.170 | 25353 | 3281 | 5.50% |
| 2025-01-15 | 12.800 | 12.820 | -0.210 | -1.61% | 12.590 | 13.380 | 35493 | 4590 | 7.70% |
| 2025-01-14 | 11.950 | 13.030 | 0.970 | 8.04% | 11.920 | 13.110 | 35981 | 4555 | 7.80% |
| 2025-01-13 | 11.910 | 12.060 | 0.060 | 0.50% | 11.530 | 12.260 | 14145 | 1684 | 3.07% |
| 2025-01-10 | 12.810 | 12.000 | -0.810 | -6.32% | 12.000 | 12.810 | 26616 | 3312 | 5.77% |
| 2025-01-09 | 12.860 | 12.810 | -0.260 | -1.99% | 12.670 | 13.190 | 42349 | 5472 | 9.18% |
| 2025-01-08 | 12.320 | 13.070 | 0.200 | 1.55% | 12.180 | 13.070 | 53209 | 6695 | 11.54% |
| 2025-01-07 | 11.710 | 12.870 | 1.310 | 11.33% | 11.580 | 14.210 | 68043 | 8929 | 14.75% |
| 2025-01-06 | 11.900 | 11.560 | -0.370 | -3.10% | 11.500 | 12.120 | 14502 | 1707 | 3.14% |
| 2025-01-03 | 12.000 | 11.930 | 0.070 | 0.59% | 11.660 | 12.390 | 17703 | 2136 | 3.84% |
| 2025-01-02 | 12.120 | 11.860 | -0.290 | -2.39% | 11.810 | 12.360 | 17603 | 2127 | 3.82% |
| 2024-12-31 | 12.130 | 12.150 | 0.020 | 0.16% | 12.000 | 12.710 | 15870 | 1961 | 3.44% |
| 2024-12-30 | 12.250 | 12.130 | -0.190 | -1.54% | 12.000 | 12.410 | 14631 | 1780 | 3.17% |
| 2024-12-27 | 12.670 | 12.320 | -0.380 | -2.99% | 12.200 | 12.800 | 21460 | 2688 | 4.65% |
| 2024-12-26 | 11.950 | 12.700 | 0.800 | 6.72% | 11.840 | 12.860 | 32349 | 3992 | 7.01% |
| 2024-12-25 | 12.520 | 11.900 | -0.580 | -4.65% | 11.900 | 12.520 | 15205 | 1845 | 3.30% |