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 | 11.00 | 11.19 | 0.35 | 3.23% | 10.91 | 11.25 | 552563 | 61355 | 4.87% |
| 2025-04-02 | 10.70 | 10.84 | 0.07 | 0.65% | 10.69 | 10.91 | 203907 | 22069 | 1.80% |
| 2025-04-01 | 10.65 | 10.77 | 0.16 | 1.51% | 10.63 | 10.91 | 242059 | 26090 | 2.14% |
| 2025-03-31 | 10.83 | 10.61 | -0.37 | -3.37% | 10.53 | 10.83 | 255206 | 27201 | 2.25% |
| 2025-03-28 | 10.90 | 10.98 | 0.00 | 0.00% | 10.66 | 11.07 | 339621 | 36758 | 3.00% |
| 2025-03-27 | 11.20 | 10.98 | -0.30 | -2.66% | 10.95 | 11.26 | 317618 | 35226 | 2.80% |
| 2025-03-26 | 10.90 | 11.28 | 0.37 | 3.39% | 10.86 | 11.39 | 467866 | 52339 | 4.13% |
| 2025-03-25 | 10.87 | 10.91 | -0.02 | -0.18% | 10.87 | 11.16 | 271692 | 29898 | 2.40% |
| 2025-03-24 | 11.21 | 10.93 | -0.37 | -3.27% | 10.60 | 11.26 | 452361 | 49434 | 3.99% |
| 2025-03-21 | 11.77 | 11.30 | -0.58 | -4.88% | 11.27 | 11.77 | 638468 | 73143 | 5.63% |
| 2025-03-20 | 11.74 | 11.88 | 0.12 | 1.02% | 11.73 | 12.30 | 783185 | 94615 | 6.91% |
| 2025-03-19 | 11.75 | 11.76 | -0.09 | -0.76% | 11.51 | 11.96 | 497861 | 58112 | 4.39% |
| 2025-03-18 | 11.78 | 11.85 | 0.09 | 0.77% | 11.75 | 11.96 | 475161 | 56283 | 4.19% |
| 2025-03-17 | 11.78 | 11.76 | 0.00 | 0.00% | 11.62 | 11.85 | 349331 | 41000 | 3.08% |
| 2025-03-14 | 11.80 | 11.76 | 0.06 | 0.51% | 11.56 | 11.88 | 475103 | 55768 | 4.19% |
| 2025-03-13 | 12.16 | 11.70 | -0.54 | -4.41% | 11.50 | 12.22 | 793055 | 93264 | 7.00% |
| 2025-03-12 | 12.39 | 12.24 | -0.19 | -1.53% | 12.21 | 12.63 | 858572 | 105980 | 7.57% |
| 2025-03-11 | 11.93 | 12.43 | 0.33 | 2.73% | 11.81 | 12.60 | 1048709 | 129256 | 9.25% |
| 2025-03-10 | 12.28 | 12.10 | -0.39 | -3.12% | 12.03 | 12.32 | 832083 | 101164 | 7.34% |
| 2025-03-07 | 11.86 | 12.49 | 0.52 | 4.34% | 11.84 | 12.97 | 1605597 | 197522 | 14.16% |
| 2025-03-06 | 11.88 | 11.97 | 0.03 | 0.25% | 11.79 | 12.13 | 943896 | 112812 | 8.33% |
| 2025-03-05 | 12.19 | 11.94 | -0.33 | -2.69% | 11.72 | 12.24 | 951086 | 113338 | 8.39% |
| 2025-03-04 | 12.01 | 12.27 | 0.14 | 1.15% | 11.84 | 12.38 | 1345438 | 163240 | 11.87% |
| 2025-03-03 | 11.28 | 12.13 | 0.85 | 7.54% | 11.26 | 12.38 | 1507227 | 179873 | 13.29% |
| 2025-02-28 | 11.54 | 11.28 | -0.48 | -4.08% | 11.26 | 11.84 | 696278 | 79572 | 6.14% |
| 2025-02-27 | 11.95 | 11.76 | -0.08 | -0.68% | 11.50 | 12.18 | 981817 | 116293 | 8.66% |
| 2025-02-26 | 11.48 | 11.84 | 0.30 | 2.60% | 11.48 | 12.09 | 1066678 | 126186 | 9.41% |
| 2025-02-25 | 11.42 | 11.54 | -0.14 | -1.20% | 11.38 | 11.76 | 635395 | 73640 | 5.60% |
| 2025-02-24 | 11.50 | 11.68 | 0.19 | 1.65% | 11.37 | 11.85 | 841925 | 98375 | 7.43% |
| 2025-02-21 | 11.46 | 11.49 | -0.09 | -0.78% | 11.33 | 11.60 | 644849 | 73871 | 5.69% |
| 2025-02-20 | 11.70 | 11.58 | 0.02 | 0.17% | 11.43 | 11.89 | 947941 | 110739 | 8.36% |
| 2025-02-19 | 10.88 | 11.56 | 0.65 | 5.96% | 10.85 | 11.56 | 906159 | 102658 | 7.99% |
| 2025-02-18 | 11.37 | 10.91 | -0.46 | -4.05% | 10.91 | 11.50 | 711972 | 79657 | 6.28% |
| 2025-02-17 | 11.16 | 11.37 | 0.15 | 1.34% | 11.15 | 11.44 | 469336 | 53147 | 4.14% |
| 2025-02-14 | 11.37 | 11.22 | -0.16 | -1.41% | 11.16 | 11.55 | 515038 | 58207 | 4.54% |
| 2025-02-13 | 11.84 | 11.38 | -0.54 | -4.53% | 11.38 | 11.92 | 818464 | 94853 | 7.22% |
| 2025-02-12 | 11.84 | 11.92 | 0.01 | 0.08% | 11.78 | 12.01 | 615628 | 73150 | 5.43% |
| 2025-02-11 | 12.15 | 11.91 | -0.24 | -1.98% | 11.84 | 12.16 | 657642 | 78462 | 5.80% |
| 2025-02-10 | 12.08 | 12.15 | -0.04 | -0.33% | 11.88 | 12.17 | 849916 | 102234 | 7.50% |
| 2025-02-07 | 12.20 | 12.19 | -0.14 | -1.14% | 11.91 | 12.38 | 1373881 | 167330 | 12.12% |
| 2025-02-06 | 11.73 | 12.33 | 0.61 | 5.20% | 11.71 | 12.36 | 1443895 | 175090 | 12.74% |
| 2025-02-05 | 11.17 | 11.72 | 0.76 | 6.93% | 11.01 | 12.06 | 1205102 | 140342 | 10.63% |
| 2025-01-27 | 11.69 | 10.96 | -0.73 | -6.24% | 10.96 | 11.74 | 794127 | 89254 | 7.00% |
| 2025-01-24 | 11.25 | 11.69 | 0.34 | 3.00% | 11.15 | 11.77 | 955212 | 109931 | 8.43% |
| 2025-01-23 | 11.48 | 11.35 | -0.03 | -0.26% | 11.35 | 11.84 | 1071722 | 124385 | 9.45% |
| 2025-01-22 | 11.45 | 11.38 | -0.12 | -1.04% | 11.28 | 11.66 | 840908 | 96446 | 7.42% |
| 2025-01-21 | 11.85 | 11.50 | -0.45 | -3.77% | 11.15 | 11.89 | 1341703 | 153481 | 11.83% |
| 2025-01-20 | 11.80 | 11.95 | -0.11 | -0.91% | 11.80 | 12.27 | 1122302 | 134335 | 9.90% |
| 2025-01-17 | 12.18 | 12.06 | -0.32 | -2.58% | 11.78 | 12.67 | 1617917 | 197824 | 14.27% |
| 2025-01-16 | 12.50 | 12.38 | -0.63 | -4.84% | 12.35 | 13.09 | 2215326 | 280455 | 19.54% |
| 2025-01-15 | 11.61 | 13.01 | 1.18 | 9.97% | 11.37 | 13.01 | 2791005 | 347683 | 24.62% |
| 2025-01-14 | 11.10 | 11.83 | 0.57 | 5.06% | 10.96 | 12.35 | 1803541 | 209195 | 15.91% |
| 2025-01-13 | 10.83 | 11.26 | 0.07 | 0.63% | 10.76 | 11.50 | 1449886 | 162917 | 12.79% |
| 2025-01-10 | 10.80 | 11.19 | 0.27 | 2.47% | 10.45 | 11.46 | 2052330 | 225074 | 18.10% |
| 2025-01-09 | 10.13 | 10.92 | 0.80 | 7.91% | 10.13 | 11.13 | 1815584 | 197639 | 16.01% |
| 2025-01-08 | 10.22 | 10.12 | -0.33 | -3.16% | 9.63 | 10.35 | 867774 | 86685 | 7.65% |
| 2025-01-07 | 10.20 | 10.45 | 0.05 | 0.48% | 10.14 | 10.65 | 1038754 | 107985 | 9.16% |
| 2025-01-06 | 9.74 | 10.40 | 0.58 | 5.91% | 9.38 | 10.48 | 1229802 | 123275 | 10.85% |
| 2025-01-03 | 9.60 | 9.82 | 0.34 | 3.59% | 9.37 | 10.43 | 1140773 | 114304 | 10.06% |
| 2025-01-02 | 9.70 | 9.48 | -0.25 | -2.57% | 9.34 | 9.89 | 369245 | 35528 | 3.26% |
| 2024-12-31 | 10.16 | 9.73 | -0.43 | -4.23% | 9.72 | 10.21 | 400540 | 39696 | 3.53% |
| 2024-12-30 | 10.25 | 10.16 | -0.19 | -1.84% | 10.07 | 10.34 | 310287 | 31549 | 2.74% |
| 2024-12-27 | 10.30 | 10.35 | 0.03 | 0.29% | 10.22 | 10.55 | 428421 | 44577 | 3.78% |
| 2024-12-26 | 10.11 | 10.32 | 0.21 | 2.08% | 10.10 | 10.49 | 419239 | 43244 | 3.70% |
| 2024-12-25 | 10.23 | 10.11 | -0.09 | -0.88% | 10.04 | 10.36 | 381282 | 38783 | 3.36% |