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 | 14.600 | 17.190 | 2.230 | 14.91% | 14.600 | 17.940 | 158959 | 26541 | 17.65% |
| 2025-04-02 | 14.760 | 14.960 | 0.440 | 3.03% | 14.430 | 15.490 | 27434 | 4124 | 3.05% |
| 2025-04-01 | 14.980 | 14.520 | 0.480 | 3.42% | 14.500 | 14.990 | 18815 | 2763 | 2.09% |
| 2025-03-31 | 14.610 | 14.040 | -0.380 | -2.64% | 13.860 | 14.610 | 13788 | 1951 | 1.53% |
| 2025-03-28 | 15.000 | 14.420 | -0.670 | -4.44% | 14.400 | 15.130 | 18428 | 2714 | 2.05% |
| 2025-03-27 | 15.300 | 15.090 | -0.150 | -0.98% | 14.680 | 15.300 | 22729 | 3421 | 2.52% |
| 2025-03-26 | 15.350 | 15.240 | -0.180 | -1.17% | 15.110 | 15.730 | 20641 | 3185 | 2.29% |
| 2025-03-25 | 15.000 | 15.420 | 0.320 | 2.12% | 14.960 | 15.520 | 27764 | 4263 | 3.08% |
| 2025-03-24 | 14.590 | 15.100 | 0.470 | 3.21% | 14.050 | 15.100 | 26920 | 3924 | 2.99% |
| 2025-03-21 | 15.440 | 14.630 | -0.720 | -4.69% | 14.260 | 15.440 | 40700 | 5991 | 4.52% |
| 2025-03-20 | 16.050 | 15.350 | -0.800 | -4.95% | 15.200 | 16.380 | 46906 | 7432 | 5.21% |
| 2025-03-19 | 16.980 | 16.150 | -1.010 | -5.89% | 15.900 | 17.470 | 56703 | 9488 | 6.30% |
| 2025-03-18 | 17.050 | 17.160 | 0.140 | 0.82% | 16.590 | 17.230 | 57187 | 9659 | 6.35% |
| 2025-03-17 | 16.180 | 17.020 | 0.870 | 5.39% | 16.180 | 17.320 | 71721 | 11974 | 7.96% |
| 2025-03-14 | 15.710 | 16.150 | 0.350 | 2.22% | 15.400 | 16.250 | 50455 | 8023 | 5.60% |
| 2025-03-13 | 16.360 | 15.800 | -0.790 | -4.76% | 15.510 | 16.770 | 71162 | 11354 | 7.90% |
| 2025-03-12 | 17.330 | 16.590 | -0.760 | -4.38% | 16.550 | 18.000 | 85783 | 14652 | 9.53% |
| 2025-03-11 | 16.580 | 17.350 | -0.300 | -1.70% | 16.570 | 18.200 | 95181 | 16340 | 10.57% |
| 2025-03-10 | 17.430 | 17.650 | 1.170 | 7.10% | 16.380 | 20.000 | 150501 | 27231 | 16.71% |
| 2025-03-07 | 16.050 | 16.480 | 0.780 | 4.97% | 15.000 | 16.800 | 108191 | 17251 | 12.01% |
| 2025-03-06 | 14.520 | 15.700 | 0.820 | 5.51% | 14.450 | 15.700 | 104296 | 15647 | 11.58% |
| 2025-03-05 | 14.450 | 14.880 | 0.730 | 5.16% | 14.260 | 16.730 | 142691 | 21949 | 15.84% |
| 2025-03-04 | 13.310 | 14.150 | 0.850 | 6.39% | 13.110 | 14.320 | 79428 | 11050 | 8.82% |
| 2025-03-03 | 12.810 | 13.300 | 0.570 | 4.48% | 12.810 | 13.650 | 67537 | 9010 | 7.50% |
| 2025-02-28 | 12.770 | 12.730 | -0.040 | -0.31% | 12.400 | 12.880 | 39710 | 5003 | 4.41% |
| 2025-02-27 | 12.490 | 12.770 | 0.380 | 3.07% | 12.300 | 12.840 | 39634 | 4977 | 4.40% |
| 2025-02-26 | 12.200 | 12.390 | 0.350 | 2.91% | 12.020 | 12.500 | 25380 | 3112 | 2.82% |
| 2025-02-25 | 12.490 | 12.040 | -0.360 | -2.90% | 11.940 | 12.490 | 26275 | 3194 | 2.92% |
| 2025-02-24 | 12.650 | 12.400 | -0.190 | -1.51% | 12.270 | 12.750 | 30835 | 3853 | 3.42% |
| 2025-02-21 | 12.670 | 12.590 | 0.040 | 0.32% | 12.360 | 12.670 | 39663 | 4958 | 4.40% |
| 2025-02-20 | 12.190 | 12.550 | 0.230 | 1.87% | 12.020 | 12.720 | 46079 | 5725 | 5.12% |
| 2025-02-19 | 12.010 | 12.320 | 0.570 | 4.85% | 11.350 | 12.380 | 30012 | 3637 | 3.33% |
| 2025-02-18 | 12.220 | 11.750 | -0.590 | -4.78% | 11.660 | 12.380 | 24524 | 2946 | 2.72% |
| 2025-02-17 | 12.000 | 12.340 | 0.620 | 5.29% | 11.780 | 12.340 | 34109 | 4111 | 3.79% |
| 2025-02-14 | 11.900 | 11.720 | -0.210 | -1.76% | 11.640 | 12.100 | 20538 | 2423 | 2.28% |
| 2025-02-13 | 12.880 | 11.930 | -0.630 | -5.02% | 11.930 | 12.880 | 33459 | 4112 | 3.72% |
| 2025-02-12 | 12.440 | 12.560 | 0.110 | 0.88% | 12.330 | 12.780 | 36517 | 4582 | 4.05% |
| 2025-02-11 | 12.660 | 12.450 | -0.120 | -0.95% | 12.400 | 13.000 | 43435 | 5531 | 4.82% |
| 2025-02-10 | 12.310 | 12.570 | 0.360 | 2.95% | 12.120 | 12.650 | 35669 | 4442 | 3.96% |
| 2025-02-07 | 11.770 | 12.210 | 0.590 | 5.08% | 11.550 | 12.500 | 48217 | 5818 | 5.35% |
| 2025-02-06 | 10.990 | 11.620 | 0.540 | 4.87% | 10.800 | 11.620 | 27002 | 3041 | 3.00% |
| 2025-02-05 | 11.110 | 11.080 | -0.010 | -0.09% | 10.960 | 11.340 | 11711 | 1297 | 1.30% |
| 2025-01-27 | 11.260 | 11.090 | -0.100 | -0.89% | 11.020 | 11.550 | 13678 | 1548 | 1.52% |
| 2025-01-24 | 11.200 | 11.190 | 0.110 | 0.99% | 10.900 | 11.240 | 13317 | 1479 | 1.48% |
| 2025-01-23 | 11.200 | 11.080 | -0.300 | -2.64% | 11.060 | 11.830 | 23799 | 2735 | 2.64% |
| 2025-01-22 | 12.000 | 11.380 | 0.030 | 0.26% | 11.320 | 12.040 | 35331 | 4124 | 3.92% |
| 2025-01-21 | 11.010 | 11.350 | 0.390 | 3.56% | 10.740 | 11.370 | 22355 | 2487 | 2.48% |
| 2025-01-20 | 11.250 | 10.960 | -0.100 | -0.90% | 10.910 | 11.260 | 12888 | 1426 | 1.43% |
| 2025-01-17 | 11.170 | 11.060 | -0.080 | -0.72% | 10.870 | 11.230 | 14908 | 1639 | 1.66% |
| 2025-01-16 | 11.250 | 11.140 | 0.090 | 0.81% | 10.960 | 11.540 | 22023 | 2472 | 2.45% |
| 2025-01-15 | 10.900 | 11.050 | 0.100 | 0.91% | 10.740 | 11.360 | 28819 | 3203 | 3.20% |
| 2025-01-14 | 10.100 | 10.950 | 1.010 | 10.16% | 9.940 | 10.960 | 29224 | 3095 | 3.25% |
| 2025-01-13 | 10.040 | 9.940 | -0.300 | -2.93% | 9.840 | 10.150 | 12641 | 1258 | 1.40% |
| 2025-01-10 | 10.530 | 10.240 | -0.460 | -4.30% | 10.200 | 10.860 | 18955 | 2001 | 2.10% |
| 2025-01-09 | 10.360 | 10.700 | 0.280 | 2.69% | 10.170 | 10.790 | 20236 | 2150 | 2.25% |
| 2025-01-08 | 10.350 | 10.420 | -0.020 | -0.19% | 9.900 | 10.480 | 21369 | 2185 | 2.37% |
| 2025-01-07 | 10.580 | 10.440 | 0.170 | 1.66% | 10.020 | 10.580 | 20835 | 2128 | 2.31% |
| 2025-01-06 | 11.000 | 10.270 | -0.700 | -6.38% | 10.150 | 11.260 | 25157 | 2669 | 2.79% |
| 2025-01-03 | 11.910 | 10.970 | -0.850 | -7.19% | 10.970 | 12.030 | 27878 | 3155 | 3.10% |
| 2025-01-02 | 12.120 | 11.820 | -0.300 | -2.48% | 11.740 | 12.250 | 15471 | 1847 | 1.72% |
| 2024-12-31 | 12.050 | 12.120 | 0.060 | 0.50% | 12.040 | 12.540 | 22334 | 2735 | 2.48% |
| 2024-12-30 | 12.380 | 12.060 | -0.090 | -0.74% | 11.880 | 12.380 | 21498 | 2598 | 2.39% |
| 2024-12-27 | 12.380 | 12.150 | -0.060 | -0.49% | 12.060 | 12.390 | 19659 | 2401 | 2.18% |
| 2024-12-26 | 12.100 | 12.210 | 0.110 | 0.91% | 11.820 | 12.670 | 28358 | 3492 | 3.15% |