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 | 13.13 | 13.00 | -0.79 | -5.73% | 12.64 | 13.27 | 970898 | 125699 | 9.18% |
| 2025-04-02 | 13.74 | 13.79 | -0.02 | -0.14% | 13.60 | 13.95 | 433618 | 59840 | 4.10% |
| 2025-04-01 | 13.59 | 13.81 | 0.20 | 1.47% | 13.59 | 13.97 | 584195 | 80532 | 5.52% |
| 2025-03-31 | 13.78 | 13.61 | -0.29 | -2.09% | 13.44 | 14.00 | 861905 | 118074 | 8.15% |
| 2025-03-28 | 14.93 | 13.90 | -1.54 | -9.97% | 13.90 | 15.11 | 1763827 | 255897 | 16.67% |
| 2025-03-27 | 15.47 | 15.44 | 0.08 | 0.52% | 15.26 | 16.50 | 1919411 | 303428 | 18.15% |
| 2025-03-26 | 15.80 | 15.36 | -0.27 | -1.73% | 15.24 | 16.09 | 1907992 | 297835 | 18.04% |
| 2025-03-25 | 14.97 | 15.63 | 0.89 | 6.04% | 14.50 | 16.21 | 2423874 | 374468 | 22.91% |
| 2025-03-24 | 13.66 | 14.74 | 1.34 | 10.00% | 13.66 | 14.74 | 1115386 | 160504 | 10.54% |
| 2025-03-21 | 13.57 | 13.40 | -0.17 | -1.25% | 13.38 | 13.91 | 331898 | 45108 | 3.14% |
| 2025-03-20 | 13.70 | 13.57 | 0.01 | 0.07% | 13.51 | 13.93 | 392063 | 53714 | 3.71% |
| 2025-03-19 | 13.79 | 13.56 | -0.29 | -2.09% | 13.46 | 13.85 | 371442 | 50547 | 3.51% |
| 2025-03-18 | 13.87 | 13.85 | 0.04 | 0.29% | 13.62 | 14.31 | 705755 | 98407 | 6.67% |
| 2025-03-17 | 13.03 | 13.81 | 0.61 | 4.62% | 12.93 | 14.12 | 712746 | 96333 | 6.74% |
| 2025-03-14 | 12.82 | 13.20 | 0.35 | 2.72% | 12.68 | 13.38 | 459896 | 60111 | 4.35% |
| 2025-03-13 | 12.77 | 12.85 | 0.05 | 0.39% | 12.65 | 13.01 | 244705 | 31351 | 2.31% |
| 2025-03-12 | 12.95 | 12.80 | -0.06 | -0.47% | 12.78 | 13.13 | 410572 | 52972 | 3.88% |
| 2025-03-11 | 12.11 | 12.86 | 0.71 | 5.84% | 12.00 | 13.10 | 584643 | 74087 | 5.53% |
| 2025-03-10 | 12.18 | 12.15 | -0.09 | -0.74% | 12.06 | 12.22 | 131532 | 15946 | 1.24% |
| 2025-03-07 | 12.16 | 12.24 | 0.05 | 0.41% | 12.10 | 12.32 | 193625 | 23703 | 1.83% |
| 2025-03-06 | 12.27 | 12.19 | -0.05 | -0.41% | 12.14 | 12.32 | 215625 | 26262 | 2.04% |
| 2025-03-05 | 12.36 | 12.24 | -0.12 | -0.97% | 12.16 | 12.47 | 157713 | 19313 | 1.49% |
| 2025-03-04 | 12.52 | 12.36 | -0.14 | -1.12% | 12.30 | 12.55 | 211897 | 26209 | 2.00% |
| 2025-03-03 | 12.24 | 12.50 | 0.35 | 2.88% | 12.21 | 12.75 | 436153 | 54829 | 4.12% |
| 2025-02-28 | 11.98 | 12.15 | 0.15 | 1.25% | 11.95 | 12.28 | 296718 | 36000 | 2.81% |
| 2025-02-27 | 12.08 | 12.00 | -0.06 | -0.50% | 11.90 | 12.09 | 114122 | 13671 | 1.08% |
| 2025-02-26 | 11.90 | 12.06 | 0.15 | 1.26% | 11.89 | 12.14 | 163176 | 19595 | 1.54% |
| 2025-02-25 | 12.05 | 11.91 | -0.21 | -1.73% | 11.87 | 12.06 | 150471 | 17949 | 1.42% |
| 2025-02-24 | 12.08 | 12.12 | 0.12 | 1.00% | 12.04 | 12.30 | 210966 | 25668 | 1.99% |
| 2025-02-21 | 12.07 | 12.00 | -0.07 | -0.58% | 11.90 | 12.10 | 171196 | 20519 | 1.62% |
| 2025-02-20 | 11.80 | 12.07 | 0.33 | 2.81% | 11.63 | 12.18 | 267728 | 31885 | 2.53% |
| 2025-02-19 | 11.69 | 11.74 | 0.03 | 0.26% | 11.66 | 11.75 | 121766 | 14237 | 1.15% |
| 2025-02-18 | 11.93 | 11.71 | -0.17 | -1.43% | 11.64 | 11.95 | 135172 | 15962 | 1.28% |
| 2025-02-17 | 12.01 | 11.88 | -0.13 | -1.08% | 11.86 | 12.03 | 138867 | 16529 | 1.31% |
| 2025-02-14 | 12.02 | 12.01 | -0.03 | -0.25% | 11.94 | 12.10 | 105168 | 12617 | 0.99% |
| 2025-02-13 | 12.10 | 12.04 | -0.07 | -0.58% | 12.02 | 12.17 | 128632 | 15542 | 1.22% |
| 2025-02-12 | 12.01 | 12.11 | 0.05 | 0.41% | 12.00 | 12.20 | 152037 | 18390 | 1.44% |
| 2025-02-11 | 12.04 | 12.06 | 0.02 | 0.17% | 11.85 | 12.10 | 169128 | 20201 | 1.60% |
| 2025-02-10 | 12.13 | 12.04 | -0.11 | -0.91% | 11.98 | 12.18 | 148709 | 17909 | 1.41% |
| 2025-02-07 | 12.00 | 12.15 | 0.12 | 1.00% | 11.95 | 12.20 | 161759 | 19592 | 1.53% |
| 2025-02-06 | 12.00 | 12.03 | 0.06 | 0.50% | 11.81 | 12.03 | 119972 | 14306 | 1.13% |
| 2025-02-05 | 12.18 | 11.97 | -0.10 | -0.83% | 11.92 | 12.18 | 93188 | 11195 | 0.88% |
| 2025-01-27 | 12.05 | 12.07 | 0.05 | 0.42% | 12.05 | 12.24 | 105783 | 12852 | 1.00% |
| 2025-01-24 | 11.86 | 12.02 | 0.14 | 1.18% | 11.86 | 12.03 | 82381 | 9866 | 0.78% |
| 2025-01-23 | 12.05 | 11.88 | -0.06 | -0.50% | 11.88 | 12.17 | 110827 | 13347 | 1.05% |
| 2025-01-22 | 11.93 | 11.94 | -0.05 | -0.42% | 11.84 | 11.98 | 71208 | 8477 | 0.67% |
| 2025-01-21 | 12.00 | 11.99 | 0.02 | 0.17% | 11.83 | 12.02 | 77630 | 9254 | 0.73% |
| 2025-01-20 | 12.05 | 11.97 | 0.01 | 0.08% | 11.92 | 12.09 | 87953 | 10542 | 0.83% |
| 2025-01-17 | 11.77 | 11.96 | 0.16 | 1.36% | 11.76 | 12.02 | 126772 | 15133 | 1.26% |
| 2025-01-16 | 11.89 | 11.80 | -0.02 | -0.17% | 11.77 | 12.04 | 108857 | 12939 | 1.08% |
| 2025-01-15 | 11.86 | 11.82 | -0.06 | -0.51% | 11.72 | 12.00 | 112359 | 13301 | 1.12% |
| 2025-01-14 | 11.63 | 11.88 | 0.25 | 2.15% | 11.57 | 11.91 | 145036 | 17064 | 1.44% |
| 2025-01-13 | 11.46 | 11.63 | 0.08 | 0.69% | 11.37 | 11.63 | 86190 | 9964 | 0.86% |
| 2025-01-10 | 11.82 | 11.55 | -0.29 | -2.45% | 11.55 | 11.88 | 110996 | 12944 | 1.10% |
| 2025-01-09 | 11.85 | 11.84 | -0.05 | -0.42% | 11.74 | 11.94 | 92162 | 10930 | 0.91% |
| 2025-01-08 | 12.11 | 11.89 | -0.23 | -1.90% | 11.64 | 12.11 | 137544 | 16294 | 1.37% |
| 2025-01-07 | 12.10 | 12.12 | 0.00 | 0.00% | 11.93 | 12.19 | 90698 | 10951 | 0.90% |
| 2025-01-06 | 12.01 | 12.12 | 0.09 | 0.75% | 11.92 | 12.21 | 113686 | 13732 | 1.13% |
| 2025-01-03 | 12.30 | 12.03 | -0.23 | -1.88% | 12.01 | 12.47 | 149587 | 18301 | 1.49% |
| 2025-01-02 | 12.65 | 12.26 | -0.36 | -2.85% | 12.13 | 12.75 | 144397 | 17919 | 1.43% |
| 2024-12-31 | 12.98 | 12.62 | -0.34 | -2.62% | 12.57 | 13.00 | 133565 | 17048 | 1.33% |
| 2024-12-30 | 13.10 | 12.96 | -0.13 | -0.99% | 12.95 | 13.14 | 107216 | 13935 | 1.06% |
| 2024-12-27 | 12.91 | 13.09 | 0.16 | 1.24% | 12.81 | 13.18 | 137444 | 17943 | 1.36% |
| 2024-12-26 | 12.87 | 12.93 | 0.01 | 0.08% | 12.87 | 12.98 | 82084 | 10612 | 0.81% |