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 | 13.29 | 13.33 | -0.19 | -1.41% | 13.26 | 13.85 | 527277 | 71157 | 5.14% |
| 2025-04-02 | 13.46 | 13.52 | 0.15 | 1.12% | 13.40 | 13.71 | 657165 | 89076 | 6.41% |
| 2025-04-01 | 12.87 | 13.37 | 0.50 | 3.89% | 12.72 | 13.48 | 607776 | 80291 | 5.92% |
| 2025-03-31 | 12.87 | 12.87 | 0.00 | 0.00% | 12.60 | 13.06 | 383039 | 49168 | 3.73% |
| 2025-03-28 | 13.18 | 12.87 | -0.42 | -3.16% | 12.63 | 13.28 | 533580 | 68973 | 5.20% |
| 2025-03-27 | 13.48 | 13.29 | -0.23 | -1.70% | 13.06 | 13.85 | 517493 | 69508 | 5.04% |
| 2025-03-26 | 13.58 | 13.52 | -0.06 | -0.44% | 13.40 | 13.82 | 581273 | 78948 | 5.67% |
| 2025-03-25 | 12.71 | 13.58 | 0.80 | 6.26% | 12.62 | 13.86 | 912850 | 123688 | 8.90% |
| 2025-03-24 | 13.30 | 12.78 | -0.48 | -3.62% | 12.40 | 13.38 | 528961 | 67613 | 5.16% |
| 2025-03-21 | 13.16 | 13.26 | -0.02 | -0.15% | 12.96 | 13.93 | 694621 | 93365 | 6.77% |
| 2025-03-20 | 13.50 | 13.28 | -0.39 | -2.85% | 13.25 | 13.54 | 523000 | 69784 | 5.10% |
| 2025-03-19 | 13.32 | 13.67 | 0.45 | 3.40% | 13.21 | 14.16 | 839177 | 114259 | 8.18% |
| 2025-03-18 | 12.73 | 13.22 | 0.52 | 4.09% | 12.73 | 13.41 | 580077 | 76710 | 5.65% |
| 2025-03-17 | 12.85 | 12.70 | -0.03 | -0.24% | 12.65 | 12.88 | 210040 | 26738 | 2.05% |
| 2025-03-14 | 12.60 | 12.73 | 0.16 | 1.27% | 12.45 | 12.73 | 263802 | 33293 | 2.57% |
| 2025-03-13 | 12.78 | 12.57 | -0.28 | -2.18% | 12.41 | 12.86 | 335574 | 42136 | 3.27% |
| 2025-03-12 | 12.97 | 12.85 | -0.06 | -0.46% | 12.83 | 13.03 | 342575 | 44261 | 3.34% |
| 2025-03-11 | 12.60 | 12.91 | 0.04 | 0.31% | 12.56 | 12.91 | 327996 | 41808 | 3.20% |
| 2025-03-10 | 12.90 | 12.87 | -0.03 | -0.23% | 12.76 | 13.09 | 409148 | 52799 | 3.99% |
| 2025-03-07 | 12.71 | 12.90 | 0.12 | 0.94% | 12.67 | 13.10 | 588914 | 76169 | 5.74% |
| 2025-03-06 | 12.72 | 12.78 | 0.10 | 0.79% | 12.67 | 12.86 | 421756 | 53905 | 4.11% |
| 2025-03-05 | 12.72 | 12.68 | -0.06 | -0.47% | 12.53 | 12.90 | 357015 | 45216 | 3.48% |
| 2025-03-04 | 12.66 | 12.74 | -0.08 | -0.62% | 12.55 | 12.86 | 484832 | 61632 | 4.73% |
| 2025-03-03 | 12.05 | 12.82 | 0.80 | 6.66% | 11.98 | 13.14 | 894936 | 114071 | 8.72% |
| 2025-02-28 | 12.49 | 12.02 | -0.59 | -4.68% | 11.95 | 12.55 | 405185 | 49371 | 3.95% |
| 2025-02-27 | 12.75 | 12.61 | -0.02 | -0.16% | 12.36 | 12.83 | 461231 | 58159 | 4.50% |
| 2025-02-26 | 12.34 | 12.63 | 0.37 | 3.02% | 12.26 | 12.74 | 561891 | 70996 | 5.48% |
| 2025-02-25 | 12.33 | 12.26 | -0.24 | -1.92% | 12.17 | 12.43 | 385695 | 47394 | 3.76% |
| 2025-02-24 | 12.40 | 12.50 | 0.14 | 1.13% | 12.23 | 12.55 | 458139 | 57031 | 4.47% |
| 2025-02-21 | 12.33 | 12.36 | -0.02 | -0.16% | 12.22 | 12.42 | 427534 | 52691 | 4.17% |
| 2025-02-20 | 11.97 | 12.38 | 0.39 | 3.25% | 11.91 | 12.44 | 670032 | 81865 | 6.53% |
| 2025-02-19 | 11.40 | 11.99 | 0.63 | 5.55% | 11.37 | 12.02 | 568410 | 67473 | 5.54% |
| 2025-02-18 | 11.62 | 11.36 | -0.28 | -2.41% | 11.27 | 11.69 | 245242 | 28230 | 2.39% |
| 2025-02-17 | 11.56 | 11.64 | 0.08 | 0.69% | 11.52 | 11.72 | 237220 | 27570 | 2.31% |
| 2025-02-14 | 11.70 | 11.56 | -0.17 | -1.45% | 11.48 | 11.84 | 283569 | 32940 | 2.76% |
| 2025-02-13 | 12.02 | 11.73 | -0.33 | -2.74% | 11.71 | 12.06 | 334139 | 39603 | 3.26% |
| 2025-02-12 | 11.95 | 12.06 | 0.07 | 0.58% | 11.86 | 12.07 | 279166 | 33433 | 2.72% |
| 2025-02-11 | 12.07 | 11.99 | -0.11 | -0.91% | 11.93 | 12.09 | 241166 | 28903 | 2.35% |
| 2025-02-10 | 12.16 | 12.10 | -0.04 | -0.33% | 11.95 | 12.22 | 357839 | 43191 | 3.49% |
| 2025-02-07 | 12.16 | 12.14 | -0.05 | -0.41% | 11.98 | 12.29 | 487504 | 59300 | 4.75% |
| 2025-02-06 | 11.66 | 12.19 | 0.44 | 3.74% | 11.64 | 12.19 | 431677 | 51911 | 4.21% |
| 2025-02-05 | 11.67 | 11.75 | 0.23 | 2.00% | 11.59 | 11.82 | 262872 | 30769 | 2.56% |
| 2025-01-27 | 11.98 | 11.52 | -0.46 | -3.84% | 11.52 | 12.00 | 295572 | 34509 | 2.88% |
| 2025-01-24 | 11.70 | 11.98 | 0.19 | 1.61% | 11.69 | 12.00 | 290467 | 34458 | 2.83% |
| 2025-01-23 | 11.99 | 11.79 | -0.14 | -1.17% | 11.79 | 12.24 | 424847 | 51004 | 4.14% |
| 2025-01-22 | 11.80 | 11.93 | 0.07 | 0.59% | 11.77 | 12.19 | 479418 | 57614 | 4.67% |
| 2025-01-21 | 11.98 | 11.86 | 0.13 | 1.11% | 11.62 | 11.99 | 364671 | 43028 | 3.55% |
| 2025-01-20 | 11.75 | 11.73 | 0.05 | 0.43% | 11.62 | 11.86 | 295433 | 34716 | 2.88% |
| 2025-01-17 | 11.65 | 11.68 | -0.02 | -0.17% | 11.54 | 11.74 | 263782 | 30755 | 2.57% |
| 2025-01-16 | 11.68 | 11.70 | 0.06 | 0.52% | 11.58 | 11.92 | 363834 | 42744 | 3.55% |
| 2025-01-15 | 11.65 | 11.64 | -0.04 | -0.34% | 11.53 | 11.77 | 339807 | 39560 | 3.31% |
| 2025-01-14 | 10.91 | 11.68 | 0.77 | 7.06% | 10.80 | 11.69 | 485602 | 55330 | 4.73% |
| 2025-01-13 | 10.70 | 10.91 | 0.01 | 0.09% | 10.61 | 10.97 | 182240 | 19721 | 1.78% |
| 2025-01-10 | 11.09 | 10.90 | -0.24 | -2.15% | 10.88 | 11.25 | 291779 | 32324 | 2.84% |
| 2025-01-09 | 10.74 | 11.14 | 0.31 | 2.86% | 10.65 | 11.53 | 446334 | 49930 | 4.35% |
| 2025-01-08 | 11.13 | 10.83 | -0.34 | -3.04% | 10.51 | 11.23 | 360216 | 38953 | 3.51% |
| 2025-01-07 | 10.51 | 11.17 | 0.61 | 5.78% | 10.50 | 11.17 | 349606 | 37993 | 3.41% |
| 2025-01-06 | 10.46 | 10.56 | 0.07 | 0.67% | 10.33 | 10.76 | 194698 | 20572 | 1.90% |
| 2025-01-03 | 10.75 | 10.49 | -0.25 | -2.33% | 10.43 | 10.92 | 249558 | 26618 | 2.43% |
| 2025-01-02 | 11.10 | 10.74 | -0.41 | -3.68% | 10.62 | 11.16 | 290985 | 31807 | 2.84% |
| 2024-12-31 | 11.75 | 11.15 | -0.58 | -4.94% | 11.15 | 11.77 | 322648 | 36716 | 3.14% |
| 2024-12-30 | 11.56 | 11.73 | 0.17 | 1.47% | 11.43 | 11.89 | 355918 | 41816 | 3.47% |
| 2024-12-27 | 11.36 | 11.56 | 0.20 | 1.76% | 11.36 | 11.65 | 251092 | 28984 | 2.45% |
| 2024-12-26 | 11.19 | 11.36 | 0.20 | 1.79% | 11.17 | 11.42 | 152837 | 17323 | 1.49% |
| 2024-12-25 | 11.44 | 11.16 | -0.28 | -2.45% | 11.04 | 11.48 | 206490 | 23127 | 2.01% |