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 | 14.500 | 14.710 | 0.020 | 0.14% | 14.430 | 14.820 | 26704 | 3903 | 0.89% |
| 2025-04-02 | 14.700 | 14.690 | 0.040 | 0.27% | 14.600 | 14.940 | 28531 | 4209 | 0.95% |
| 2025-04-01 | 14.930 | 14.650 | -0.130 | -0.88% | 14.600 | 15.100 | 34040 | 5063 | 1.13% |
| 2025-03-31 | 15.460 | 14.780 | -0.520 | -3.40% | 14.510 | 15.460 | 39773 | 5911 | 1.32% |
| 2025-03-28 | 15.590 | 15.300 | -0.350 | -2.24% | 15.300 | 15.880 | 35091 | 5459 | 1.17% |
| 2025-03-27 | 15.800 | 15.650 | -0.380 | -2.37% | 15.360 | 15.900 | 51325 | 8045 | 1.71% |
| 2025-03-26 | 15.720 | 16.030 | 0.200 | 1.26% | 15.530 | 16.330 | 72990 | 11641 | 2.43% |
| 2025-03-25 | 15.620 | 15.830 | 0.300 | 1.93% | 15.440 | 15.870 | 59151 | 9295 | 1.97% |
| 2025-03-24 | 15.500 | 15.530 | 0.170 | 1.11% | 14.850 | 15.580 | 43966 | 6692 | 1.46% |
| 2025-03-21 | 16.010 | 15.360 | -0.640 | -4.00% | 15.170 | 16.110 | 81405 | 12646 | 2.71% |
| 2025-03-20 | 16.870 | 16.000 | -0.810 | -4.82% | 16.000 | 16.960 | 87228 | 14424 | 2.90% |
| 2025-03-19 | 17.240 | 16.810 | -0.620 | -3.56% | 16.760 | 17.320 | 78764 | 13364 | 2.62% |
| 2025-03-18 | 17.910 | 17.430 | -0.290 | -1.64% | 17.090 | 17.950 | 98812 | 17264 | 3.29% |
| 2025-03-17 | 17.430 | 17.720 | 0.460 | 2.67% | 17.260 | 17.990 | 118029 | 20915 | 3.92% |
| 2025-03-14 | 16.600 | 17.260 | 0.670 | 4.04% | 16.330 | 17.340 | 107618 | 18257 | 3.58% |
| 2025-03-13 | 17.340 | 16.590 | -0.710 | -4.10% | 16.220 | 17.590 | 104854 | 17629 | 3.49% |
| 2025-03-12 | 17.560 | 17.300 | 0.040 | 0.23% | 17.110 | 17.560 | 100062 | 17402 | 3.33% |
| 2025-03-11 | 17.030 | 17.260 | -0.150 | -0.86% | 16.880 | 17.370 | 74793 | 12811 | 2.49% |
| 2025-03-10 | 17.180 | 17.410 | 0.130 | 0.75% | 17.000 | 17.600 | 94259 | 16321 | 3.13% |
| 2025-03-07 | 17.300 | 17.280 | 0.080 | 0.47% | 16.980 | 17.670 | 120318 | 20889 | 4.00% |
| 2025-03-06 | 17.990 | 17.200 | -0.550 | -3.10% | 16.880 | 18.250 | 162419 | 28294 | 5.40% |
| 2025-03-05 | 16.900 | 17.750 | 0.920 | 5.47% | 16.520 | 17.940 | 194252 | 33545 | 6.46% |
| 2025-03-04 | 15.990 | 16.830 | 0.680 | 4.21% | 15.880 | 16.990 | 129052 | 21525 | 4.29% |
| 2025-03-03 | 15.900 | 16.150 | 0.700 | 4.53% | 15.300 | 16.500 | 102641 | 16481 | 3.41% |
| 2025-02-28 | 16.190 | 15.450 | -0.800 | -4.92% | 15.390 | 16.290 | 75245 | 11942 | 2.50% |
| 2025-02-27 | 16.480 | 16.250 | 0.390 | 2.46% | 15.910 | 16.720 | 106776 | 17387 | 3.55% |
| 2025-02-26 | 15.950 | 15.860 | -0.100 | -0.63% | 15.720 | 16.200 | 73731 | 11731 | 2.45% |
| 2025-02-25 | 15.950 | 15.960 | -0.300 | -1.85% | 15.670 | 16.570 | 87463 | 14035 | 2.91% |
| 2025-02-24 | 16.480 | 16.260 | -0.160 | -0.97% | 16.130 | 17.180 | 108775 | 18113 | 3.62% |
| 2025-02-21 | 15.940 | 16.420 | 0.500 | 3.14% | 15.550 | 16.580 | 122992 | 19879 | 4.09% |
| 2025-02-20 | 15.720 | 15.920 | 0.030 | 0.19% | 15.630 | 16.190 | 79079 | 12622 | 2.63% |
| 2025-02-19 | 15.480 | 15.890 | 0.470 | 3.05% | 15.410 | 15.900 | 84159 | 13210 | 2.80% |
| 2025-02-18 | 16.610 | 15.420 | -1.380 | -8.21% | 15.200 | 16.690 | 126631 | 20134 | 4.21% |
| 2025-02-17 | 17.100 | 16.800 | -0.320 | -1.87% | 16.350 | 17.350 | 158010 | 26611 | 5.25% |
| 2025-02-14 | 16.200 | 17.120 | 0.720 | 4.39% | 15.950 | 17.450 | 199431 | 33705 | 6.63% |
| 2025-02-13 | 17.000 | 16.400 | -0.510 | -3.02% | 16.330 | 17.500 | 185792 | 31371 | 6.18% |
| 2025-02-12 | 15.430 | 16.910 | 1.280 | 8.19% | 15.150 | 17.100 | 228331 | 36673 | 7.59% |
| 2025-02-11 | 16.240 | 15.630 | -0.500 | -3.10% | 15.600 | 17.180 | 199080 | 32147 | 6.62% |
| 2025-02-10 | 15.370 | 16.130 | 0.900 | 5.91% | 15.200 | 16.260 | 135820 | 21513 | 4.52% |
| 2025-02-07 | 14.600 | 15.230 | 0.670 | 4.60% | 14.500 | 15.990 | 157296 | 23820 | 5.23% |
| 2025-02-06 | 13.600 | 14.560 | 0.920 | 6.74% | 13.290 | 14.740 | 104464 | 14672 | 3.47% |
| 2025-02-05 | 13.290 | 13.640 | 0.670 | 5.17% | 13.060 | 13.800 | 71691 | 9641 | 2.38% |
| 2025-01-27 | 13.230 | 12.970 | 0.000 | 0.00% | 12.910 | 13.250 | 32768 | 4286 | 1.09% |
| 2025-01-24 | 12.900 | 12.970 | 0.270 | 2.13% | 12.600 | 13.060 | 39711 | 5105 | 1.32% |
| 2025-01-23 | 12.750 | 12.700 | 0.170 | 1.36% | 12.690 | 13.360 | 60029 | 7819 | 2.00% |
| 2025-01-22 | 13.040 | 12.530 | -0.470 | -3.62% | 12.420 | 13.040 | 36985 | 4675 | 1.23% |
| 2025-01-21 | 13.300 | 13.000 | -0.070 | -0.54% | 12.660 | 13.300 | 34138 | 4417 | 3.61% |
| 2025-01-20 | 13.520 | 13.070 | -0.360 | -2.68% | 12.960 | 13.640 | 49605 | 6597 | 5.24% |
| 2025-01-17 | 13.880 | 13.430 | -0.440 | -3.17% | 13.420 | 13.920 | 48875 | 6650 | 5.16% |
| 2025-01-16 | 13.670 | 13.870 | 0.350 | 2.59% | 13.520 | 14.000 | 72701 | 10064 | 7.68% |
| 2025-01-15 | 13.700 | 13.520 | -0.090 | -0.66% | 13.430 | 14.180 | 85908 | 11805 | 9.08% |
| 2025-01-14 | 12.340 | 13.610 | 1.400 | 11.47% | 12.220 | 13.680 | 93426 | 12194 | 9.87% |
| 2025-01-13 | 12.480 | 12.210 | -0.580 | -4.53% | 12.070 | 12.620 | 43887 | 5384 | 4.64% |
| 2025-01-10 | 13.140 | 12.790 | -0.240 | -1.84% | 12.790 | 13.330 | 66376 | 8690 | 7.01% |
| 2025-01-09 | 12.780 | 13.030 | 0.220 | 1.72% | 12.650 | 13.340 | 64200 | 8394 | 6.78% |
| 2025-01-08 | 12.900 | 12.810 | -0.170 | -1.31% | 12.400 | 12.950 | 51487 | 6531 | 5.44% |
| 2025-01-07 | 13.000 | 12.980 | 0.170 | 1.33% | 12.110 | 13.050 | 72396 | 9113 | 7.65% |
| 2025-01-06 | 12.940 | 12.810 | -0.090 | -0.70% | 12.750 | 13.300 | 60557 | 7905 | 6.40% |
| 2025-01-03 | 12.610 | 12.900 | 0.290 | 2.30% | 12.350 | 13.070 | 63868 | 8164 | 6.75% |
| 2025-01-02 | 12.520 | 12.610 | -0.150 | -1.18% | 12.450 | 13.150 | 50931 | 6502 | 5.38% |
| 2024-12-31 | 12.250 | 12.760 | 0.400 | 3.24% | 12.250 | 13.680 | 85863 | 11063 | 9.07% |
| 2024-12-30 | 13.330 | 12.360 | -0.890 | -6.72% | 12.320 | 13.330 | 59076 | 7476 | 6.24% |
| 2024-12-27 | 13.450 | 13.250 | -0.030 | -0.23% | 13.190 | 13.530 | 37124 | 4968 | 3.92% |
| 2024-12-26 | 13.300 | 13.280 | 0.010 | 0.08% | 13.180 | 13.550 | 44950 | 6011 | 4.75% |
| 2024-12-25 | 13.300 | 13.270 | -0.270 | -1.99% | 12.840 | 13.550 | 56136 | 7379 | 5.93% |