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 | 14.260 | 15.090 | 0.840 | 5.89% | 14.160 | 15.480 | 28160 | 4199 | 4.59% |
| 2025-04-02 | 14.080 | 14.250 | 0.080 | 0.56% | 14.080 | 14.500 | 7579 | 1083 | 1.23% |
| 2025-04-01 | 14.010 | 14.170 | 0.180 | 1.29% | 14.010 | 14.430 | 7515 | 1071 | 1.22% |
| 2025-03-31 | 14.610 | 13.990 | -0.610 | -4.18% | 13.850 | 14.610 | 10310 | 1446 | 1.68% |
| 2025-03-28 | 15.240 | 14.600 | -0.570 | -3.76% | 14.550 | 15.310 | 9400 | 1392 | 1.53% |
| 2025-03-27 | 15.060 | 15.170 | -0.010 | -0.07% | 14.820 | 15.540 | 11836 | 1800 | 1.93% |
| 2025-03-26 | 15.660 | 15.180 | -0.420 | -2.69% | 15.180 | 15.800 | 12454 | 1930 | 2.03% |
| 2025-03-25 | 15.310 | 15.600 | 0.320 | 2.09% | 15.060 | 15.730 | 16395 | 2540 | 2.67% |
| 2025-03-24 | 14.610 | 15.280 | 0.610 | 4.16% | 14.300 | 15.300 | 17928 | 2671 | 2.92% |
| 2025-03-21 | 15.370 | 14.670 | -0.720 | -4.68% | 14.470 | 15.370 | 19351 | 2875 | 3.15% |
| 2025-03-20 | 16.180 | 15.390 | -0.670 | -4.17% | 15.100 | 16.220 | 18799 | 2965 | 3.06% |
| 2025-03-19 | 17.060 | 16.060 | -1.180 | -6.84% | 15.800 | 17.130 | 28627 | 4687 | 4.66% |
| 2025-03-18 | 17.870 | 17.240 | -0.420 | -2.38% | 17.070 | 17.870 | 27318 | 4733 | 4.45% |
| 2025-03-17 | 17.220 | 17.660 | 0.480 | 2.79% | 17.110 | 17.930 | 30951 | 5449 | 5.04% |
| 2025-03-14 | 16.900 | 17.180 | -0.010 | -0.06% | 16.880 | 17.550 | 36845 | 6350 | 6.00% |
| 2025-03-13 | 17.600 | 17.190 | -0.180 | -1.04% | 16.500 | 17.690 | 38200 | 6508 | 6.22% |
| 2025-03-12 | 16.890 | 17.370 | 0.740 | 4.45% | 15.810 | 17.480 | 38136 | 6409 | 6.21% |
| 2025-03-11 | 16.140 | 16.630 | -0.080 | -0.48% | 16.090 | 16.990 | 37476 | 6176 | 6.11% |
| 2025-03-10 | 14.950 | 16.710 | 1.810 | 12.15% | 14.950 | 17.330 | 55455 | 8934 | 9.04% |
| 2025-03-07 | 15.050 | 14.900 | -0.200 | -1.32% | 14.830 | 15.450 | 16495 | 2497 | 2.69% |
| 2025-03-06 | 15.880 | 15.100 | -0.490 | -3.14% | 15.030 | 15.880 | 22999 | 3511 | 3.75% |
| 2025-03-05 | 15.600 | 15.590 | 0.040 | 0.26% | 15.110 | 15.800 | 22027 | 3405 | 3.59% |
| 2025-03-04 | 14.980 | 15.550 | 0.580 | 3.87% | 14.790 | 15.550 | 25227 | 3850 | 4.11% |
| 2025-03-03 | 14.710 | 14.970 | 0.540 | 3.74% | 14.300 | 15.090 | 20123 | 2980 | 3.28% |
| 2025-02-28 | 14.900 | 14.430 | -0.350 | -2.37% | 14.260 | 15.100 | 25181 | 3715 | 4.10% |
| 2025-02-27 | 13.950 | 14.780 | 0.850 | 6.10% | 13.900 | 14.980 | 31324 | 4505 | 5.10% |
| 2025-02-26 | 13.770 | 13.930 | 0.170 | 1.24% | 13.770 | 14.040 | 8567 | 1188 | 1.40% |
| 2025-02-25 | 14.100 | 13.760 | -0.450 | -3.17% | 13.710 | 14.100 | 11543 | 1606 | 1.88% |
| 2025-02-24 | 14.440 | 14.210 | -0.120 | -0.84% | 14.130 | 14.600 | 11510 | 1648 | 1.88% |
| 2025-02-21 | 14.120 | 14.330 | 0.220 | 1.56% | 14.110 | 14.480 | 14884 | 2126 | 2.42% |
| 2025-02-20 | 13.950 | 14.110 | 0.120 | 0.86% | 13.860 | 14.210 | 12441 | 1748 | 2.03% |
| 2025-02-19 | 13.610 | 13.990 | 0.280 | 2.04% | 13.560 | 13.990 | 10044 | 1384 | 1.64% |
| 2025-02-18 | 14.170 | 13.710 | -0.410 | -2.90% | 13.600 | 14.230 | 9950 | 1387 | 1.62% |
| 2025-02-17 | 13.710 | 14.120 | 0.320 | 2.32% | 13.680 | 14.160 | 11079 | 1547 | 1.81% |
| 2025-02-14 | 14.050 | 13.800 | -0.300 | -2.13% | 13.710 | 14.050 | 9082 | 1257 | 1.48% |
| 2025-02-13 | 14.400 | 14.100 | -0.370 | -2.56% | 14.000 | 14.800 | 16614 | 2396 | 2.71% |
| 2025-02-12 | 14.080 | 14.470 | 0.200 | 1.40% | 13.810 | 14.470 | 16008 | 2281 | 2.61% |
| 2025-02-11 | 13.940 | 14.270 | 0.500 | 3.63% | 13.580 | 14.600 | 27209 | 3834 | 4.43% |
| 2025-02-10 | 13.600 | 13.770 | 0.170 | 1.25% | 13.470 | 13.780 | 17814 | 2437 | 2.90% |
| 2025-02-07 | 13.070 | 13.600 | 0.500 | 3.82% | 12.900 | 13.930 | 24910 | 3363 | 4.06% |
| 2025-02-06 | 12.610 | 13.100 | 0.430 | 3.39% | 12.600 | 13.160 | 12921 | 1658 | 2.11% |
| 2025-02-05 | 12.830 | 12.670 | -0.010 | -0.08% | 12.620 | 12.860 | 4367 | 553 | 0.71% |
| 2025-01-27 | 12.960 | 12.680 | -0.100 | -0.78% | 12.670 | 13.150 | 5808 | 743 | 0.95% |
| 2025-01-24 | 12.900 | 12.780 | 0.050 | 0.39% | 12.660 | 12.940 | 7352 | 940 | 1.20% |
| 2025-01-23 | 13.180 | 12.730 | -0.250 | -1.93% | 12.710 | 13.480 | 9023 | 1186 | 1.47% |
| 2025-01-22 | 13.450 | 12.980 | -0.520 | -3.85% | 12.900 | 13.450 | 7324 | 960 | 1.19% |
| 2025-01-21 | 13.780 | 13.500 | -0.080 | -0.59% | 13.350 | 13.960 | 7708 | 1041 | 1.26% |
| 2025-01-20 | 13.430 | 13.580 | 0.340 | 2.57% | 13.430 | 13.960 | 15847 | 2167 | 2.58% |
| 2025-01-17 | 13.390 | 13.240 | -0.090 | -0.68% | 13.080 | 13.400 | 9350 | 1234 | 1.52% |
| 2025-01-16 | 13.490 | 13.330 | -0.030 | -0.22% | 13.270 | 13.690 | 9550 | 1284 | 1.56% |
| 2025-01-15 | 13.350 | 13.360 | 0.010 | 0.07% | 13.090 | 13.850 | 16063 | 2159 | 2.62% |
| 2025-01-14 | 12.450 | 13.350 | 1.020 | 8.27% | 12.370 | 13.350 | 17010 | 2198 | 2.77% |
| 2025-01-13 | 12.660 | 12.330 | -0.200 | -1.60% | 12.000 | 12.660 | 6092 | 743 | 0.99% |
| 2025-01-10 | 13.200 | 12.530 | -0.640 | -4.86% | 12.530 | 13.390 | 9030 | 1169 | 1.47% |
| 2025-01-09 | 12.870 | 13.170 | 0.290 | 2.25% | 12.740 | 13.340 | 13823 | 1817 | 2.25% |
| 2025-01-08 | 12.830 | 12.880 | 0.010 | 0.08% | 12.330 | 12.980 | 10366 | 1318 | 1.69% |
| 2025-01-07 | 12.340 | 12.870 | 0.520 | 4.21% | 12.070 | 12.870 | 9945 | 1239 | 1.62% |
| 2025-01-06 | 12.740 | 12.350 | -0.440 | -3.44% | 12.300 | 12.940 | 8768 | 1106 | 1.43% |
| 2025-01-03 | 13.450 | 12.790 | -0.620 | -4.62% | 12.630 | 13.590 | 11957 | 1573 | 1.95% |
| 2025-01-02 | 14.190 | 13.410 | -0.580 | -4.15% | 13.210 | 14.190 | 12833 | 1755 | 2.09% |
| 2024-12-31 | 14.200 | 13.990 | -0.020 | -0.14% | 13.980 | 14.530 | 9492 | 1345 | 1.55% |
| 2024-12-30 | 15.240 | 14.010 | -1.050 | -6.97% | 14.000 | 15.240 | 13206 | 1905 | 2.15% |
| 2024-12-27 | 15.000 | 15.060 | 0.180 | 1.21% | 14.880 | 15.200 | 5845 | 878 | 0.95% |
| 2024-12-26 | 14.820 | 14.880 | 0.010 | 0.07% | 14.820 | 15.190 | 6864 | 1029 | 1.12% |