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 | 13.650 | 13.910 | 0.090 | 0.65% | 13.550 | 14.000 | 17032 | 2364 | 1.94% |
| 2025-04-02 | 13.730 | 13.820 | -0.020 | -0.14% | 13.730 | 14.050 | 10412 | 1445 | 1.19% |
| 2025-04-01 | 13.690 | 13.840 | 0.100 | 0.73% | 13.690 | 14.050 | 12885 | 1788 | 1.47% |
| 2025-03-31 | 13.910 | 13.740 | -0.240 | -1.72% | 13.280 | 14.050 | 23506 | 3183 | 2.68% |
| 2025-03-28 | 14.270 | 13.980 | -0.370 | -2.58% | 13.900 | 14.400 | 15780 | 2230 | 1.80% |
| 2025-03-27 | 14.540 | 14.350 | -0.080 | -0.55% | 13.820 | 14.550 | 21640 | 3084 | 2.47% |
| 2025-03-26 | 14.650 | 14.430 | -0.210 | -1.43% | 14.400 | 14.840 | 20276 | 2959 | 2.31% |
| 2025-03-25 | 14.300 | 14.640 | 0.400 | 2.81% | 14.250 | 14.750 | 33783 | 4911 | 3.85% |
| 2025-03-24 | 14.180 | 14.240 | 0.190 | 1.35% | 13.490 | 14.240 | 31895 | 4419 | 3.64% |
| 2025-03-21 | 14.910 | 14.050 | -0.920 | -6.15% | 14.050 | 15.000 | 46688 | 6733 | 5.30% |
| 2025-03-20 | 15.990 | 14.970 | -0.990 | -6.20% | 14.960 | 16.360 | 47201 | 7379 | 5.36% |
| 2025-03-19 | 16.700 | 15.960 | -1.040 | -6.12% | 15.920 | 16.910 | 51001 | 8357 | 5.79% |
| 2025-03-18 | 16.930 | 17.000 | -0.110 | -0.64% | 16.560 | 17.320 | 59850 | 10086 | 6.79% |
| 2025-03-17 | 16.910 | 17.110 | 0.210 | 1.24% | 16.520 | 17.270 | 75525 | 12765 | 8.57% |
| 2025-03-14 | 15.620 | 16.900 | 1.450 | 9.39% | 15.420 | 17.080 | 122794 | 20131 | 13.86% |
| 2025-03-13 | 16.060 | 15.450 | -0.650 | -4.04% | 15.230 | 16.230 | 44361 | 6938 | 5.07% |
| 2025-03-12 | 16.070 | 16.100 | 0.190 | 1.19% | 15.820 | 16.380 | 57952 | 9348 | 6.62% |
| 2025-03-11 | 15.870 | 15.910 | -0.280 | -1.73% | 15.500 | 16.050 | 47202 | 7439 | 5.39% |
| 2025-03-10 | 15.700 | 16.190 | 0.160 | 1.00% | 15.500 | 16.350 | 51424 | 8274 | 5.87% |
| 2025-03-07 | 15.990 | 16.030 | 0.070 | 0.44% | 15.650 | 16.600 | 67220 | 10876 | 7.68% |
| 2025-03-06 | 16.220 | 15.960 | -0.140 | -0.87% | 15.600 | 16.570 | 76855 | 12396 | 8.78% |
| 2025-03-05 | 15.530 | 16.100 | 0.700 | 4.55% | 15.100 | 16.160 | 78983 | 12402 | 9.02% |
| 2025-03-04 | 14.610 | 15.400 | 0.810 | 5.55% | 14.410 | 15.400 | 52528 | 7912 | 6.00% |
| 2025-03-03 | 14.500 | 14.590 | 0.330 | 2.31% | 14.240 | 14.790 | 32129 | 4678 | 3.67% |
| 2025-02-28 | 14.760 | 14.260 | -0.680 | -4.55% | 14.150 | 15.140 | 43427 | 6367 | 4.96% |
| 2025-02-27 | 15.300 | 14.940 | -0.300 | -1.97% | 14.480 | 15.450 | 54083 | 8034 | 6.18% |
| 2025-02-26 | 15.480 | 15.240 | -0.160 | -1.04% | 15.050 | 15.630 | 59332 | 9044 | 6.78% |
| 2025-02-25 | 15.250 | 15.400 | -0.880 | -5.41% | 14.940 | 15.950 | 87446 | 13413 | 9.99% |
| 2025-02-24 | 18.500 | 16.280 | 0.100 | 0.62% | 16.250 | 19.680 | 157560 | 28130 | 18.00% |
| 2025-02-21 | 15.330 | 16.180 | 1.010 | 6.66% | 15.140 | 16.260 | 72828 | 11453 | 8.32% |
| 2025-02-20 | 15.410 | 15.170 | -0.240 | -1.56% | 15.110 | 15.580 | 48892 | 7493 | 5.58% |
| 2025-02-19 | 15.100 | 15.410 | 0.420 | 2.80% | 14.920 | 15.470 | 50616 | 7669 | 5.78% |
| 2025-02-18 | 16.560 | 14.990 | -1.460 | -8.88% | 14.900 | 16.590 | 66939 | 10373 | 7.65% |
| 2025-02-17 | 15.930 | 16.450 | 0.740 | 4.71% | 15.680 | 16.660 | 88354 | 14256 | 10.09% |
| 2025-02-14 | 15.220 | 15.710 | 0.830 | 5.58% | 15.000 | 16.330 | 94489 | 14774 | 10.79% |
| 2025-02-13 | 15.870 | 14.880 | -0.920 | -5.82% | 14.810 | 15.870 | 80133 | 12274 | 9.15% |
| 2025-02-12 | 15.400 | 15.800 | -0.180 | -1.13% | 15.260 | 16.700 | 107966 | 17113 | 12.33% |
| 2025-02-11 | 15.200 | 15.980 | 0.780 | 5.13% | 14.500 | 17.800 | 160298 | 25777 | 18.31% |
| 2025-02-10 | 14.150 | 15.200 | 1.250 | 8.96% | 14.050 | 15.480 | 106399 | 15865 | 12.15% |
| 2025-02-07 | 12.960 | 13.950 | 0.850 | 6.49% | 12.900 | 14.620 | 90362 | 12369 | 10.32% |
| 2025-02-06 | 12.500 | 13.100 | 0.600 | 4.80% | 12.140 | 13.130 | 61271 | 7764 | 7.00% |
| 2025-02-05 | 12.110 | 12.500 | 0.560 | 4.69% | 12.030 | 12.680 | 45215 | 5608 | 5.16% |
| 2025-01-27 | 12.750 | 11.940 | -0.770 | -6.06% | 11.880 | 12.890 | 39459 | 4855 | 4.51% |
| 2025-01-24 | 12.610 | 12.710 | -0.430 | -3.27% | 12.220 | 12.770 | 69247 | 8665 | 7.91% |
| 2025-01-23 | 11.510 | 13.140 | 1.860 | 16.49% | 11.510 | 13.980 | 111019 | 14440 | 12.68% |
| 2025-01-22 | 11.680 | 11.280 | -0.470 | -4.00% | 11.190 | 11.730 | 15093 | 1723 | 1.72% |
| 2025-01-21 | 11.700 | 11.750 | 0.110 | 0.95% | 11.420 | 11.830 | 15226 | 1772 | 1.74% |
| 2025-01-20 | 11.770 | 11.640 | 0.030 | 0.26% | 11.510 | 11.900 | 13291 | 1556 | 1.52% |
| 2025-01-17 | 11.790 | 11.610 | -0.200 | -1.69% | 11.490 | 11.810 | 15697 | 1828 | 1.79% |
| 2025-01-16 | 11.800 | 11.810 | 0.240 | 2.07% | 11.450 | 12.180 | 27143 | 3206 | 3.10% |
| 2025-01-15 | 11.490 | 11.570 | 0.030 | 0.26% | 11.300 | 11.990 | 32752 | 3826 | 3.74% |
| 2025-01-14 | 10.440 | 11.540 | 1.180 | 11.39% | 10.420 | 11.550 | 31205 | 3461 | 3.56% |
| 2025-01-13 | 10.430 | 10.360 | -0.300 | -2.81% | 10.160 | 10.620 | 12323 | 1278 | 1.41% |
| 2025-01-10 | 11.380 | 10.660 | -0.720 | -6.33% | 10.600 | 11.460 | 18303 | 2028 | 2.09% |
| 2025-01-09 | 11.310 | 11.380 | 0.100 | 0.89% | 11.150 | 11.660 | 26144 | 2994 | 2.99% |
| 2025-01-08 | 10.890 | 11.280 | 0.280 | 2.55% | 10.660 | 11.290 | 25509 | 2807 | 2.91% |
| 2025-01-07 | 10.770 | 11.000 | 0.400 | 3.77% | 10.390 | 11.000 | 20452 | 2179 | 2.34% |
| 2025-01-06 | 10.750 | 10.600 | -0.220 | -2.03% | 10.540 | 11.060 | 16351 | 1753 | 1.87% |
| 2025-01-03 | 10.870 | 10.820 | 0.290 | 2.75% | 10.680 | 11.280 | 35930 | 3960 | 4.10% |
| 2025-01-02 | 10.800 | 10.530 | -0.270 | -2.50% | 10.350 | 10.990 | 16026 | 1704 | 1.84% |
| 2024-12-31 | 10.810 | 10.800 | 0.100 | 0.93% | 10.700 | 11.260 | 18465 | 2025 | 2.12% |
| 2024-12-30 | 11.080 | 10.700 | -0.460 | -4.12% | 10.660 | 11.160 | 11035 | 1205 | 1.27% |
| 2024-12-27 | 10.930 | 11.160 | 0.180 | 1.64% | 10.900 | 11.360 | 11614 | 1293 | 1.33% |
| 2024-12-26 | 11.000 | 10.980 | 0.090 | 0.83% | 10.910 | 11.190 | 14441 | 1557 | 1.66% |
| 2024-12-25 | 11.360 | 10.890 | -0.630 | -5.47% | 10.780 | 11.490 | 18109 | 1992 | 2.08% |