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 | 12.90 | 13.19 | 0.07 | 0.53% | 12.90 | 13.36 | 115605 | 15256 | 15.00% |
| 2025-04-02 | 13.26 | 13.12 | -0.05 | -0.38% | 13.02 | 13.29 | 69752 | 9174 | 9.05% |
| 2025-04-01 | 13.35 | 13.17 | -0.03 | -0.23% | 13.12 | 13.45 | 99212 | 13176 | 12.87% |
| 2025-03-31 | 13.18 | 13.20 | -0.18 | -1.35% | 12.89 | 13.26 | 139081 | 18190 | 18.05% |
| 2025-03-28 | 13.73 | 13.38 | -0.50 | -3.60% | 13.35 | 13.92 | 189529 | 25707 | 24.60% |
| 2025-03-27 | 14.89 | 13.88 | -0.45 | -3.14% | 13.82 | 15.37 | 261738 | 37748 | 33.97% |
| 2025-03-26 | 14.09 | 14.33 | -0.30 | -2.05% | 14.09 | 14.90 | 333871 | 48515 | 43.33% |
| 2025-03-25 | 14.88 | 14.63 | -0.57 | -3.75% | 13.68 | 15.79 | 414602 | 60593 | 53.80% |
| 2025-03-24 | 14.70 | 15.20 | -0.61 | -3.86% | 14.23 | 16.54 | 417149 | 62473 | 54.13% |
| 2025-03-21 | 16.51 | 15.81 | -0.70 | -4.24% | 15.51 | 17.54 | 502326 | 83859 | 65.19% |
| 2025-03-20 | 18.00 | 16.51 | -0.14 | -0.84% | 15.80 | 18.32 | 505016 | 88737 | 65.54% |
| 2025-03-19 | 16.65 | 16.65 | 1.51 | 9.97% | 16.10 | 16.65 | 183290 | 30477 | 23.79% |
| 2025-03-18 | 14.17 | 15.14 | 1.38 | 10.03% | 13.97 | 15.14 | 170775 | 25085 | 22.16% |
| 2025-03-17 | 13.09 | 13.76 | 1.25 | 9.99% | 13.09 | 13.76 | 219611 | 29967 | 28.50% |
| 2025-03-14 | 11.75 | 12.51 | 1.14 | 10.03% | 11.63 | 12.51 | 194562 | 23814 | 25.25% |
| 2025-03-13 | 11.40 | 11.37 | -0.10 | -0.87% | 11.25 | 11.52 | 28172 | 3199 | 3.66% |
| 2025-03-12 | 11.50 | 11.47 | -0.02 | -0.17% | 11.41 | 11.56 | 24299 | 2785 | 3.15% |
| 2025-03-11 | 11.33 | 11.49 | 0.06 | 0.52% | 11.31 | 11.50 | 22446 | 2561 | 2.91% |
| 2025-03-10 | 11.41 | 11.43 | 0.00 | 0.00% | 11.34 | 11.45 | 22324 | 2542 | 2.90% |
| 2025-03-07 | 11.50 | 11.43 | -0.08 | -0.70% | 11.37 | 11.55 | 36104 | 4130 | 4.69% |
| 2025-03-06 | 11.42 | 11.51 | 0.11 | 0.96% | 11.33 | 11.54 | 35542 | 4068 | 4.61% |
| 2025-03-05 | 11.65 | 11.40 | -0.23 | -1.98% | 11.30 | 11.68 | 38467 | 4390 | 4.99% |
| 2025-03-04 | 11.57 | 11.63 | 0.00 | 0.00% | 11.46 | 11.65 | 31333 | 3617 | 4.07% |
| 2025-03-03 | 11.89 | 11.63 | -0.26 | -2.19% | 11.52 | 11.99 | 61370 | 7196 | 7.96% |
| 2025-02-28 | 12.10 | 11.89 | -0.21 | -1.74% | 11.81 | 12.23 | 108199 | 12965 | 14.04% |
| 2025-02-27 | 11.75 | 12.10 | 0.50 | 4.31% | 11.70 | 12.11 | 130217 | 15516 | 16.90% |
| 2025-02-26 | 11.66 | 11.60 | -0.04 | -0.34% | 11.44 | 11.72 | 62674 | 7228 | 8.13% |
| 2025-02-25 | 11.37 | 11.64 | 0.19 | 1.66% | 11.36 | 11.82 | 73787 | 8540 | 9.58% |
| 2025-02-24 | 11.93 | 11.45 | -0.48 | -4.02% | 11.45 | 11.97 | 102919 | 11961 | 13.36% |
| 2025-02-21 | 11.71 | 11.93 | 0.24 | 2.05% | 11.71 | 12.64 | 179738 | 21860 | 23.32% |
| 2025-02-20 | 11.51 | 11.69 | 0.18 | 1.56% | 11.43 | 11.81 | 56952 | 6643 | 7.39% |
| 2025-02-19 | 10.99 | 11.51 | 0.51 | 4.64% | 10.95 | 11.51 | 56010 | 6336 | 7.27% |
| 2025-02-18 | 11.27 | 11.00 | -0.27 | -2.40% | 10.95 | 11.27 | 24523 | 2718 | 3.18% |
| 2025-02-17 | 11.13 | 11.27 | 0.14 | 1.26% | 11.07 | 11.28 | 21176 | 2369 | 2.75% |
| 2025-02-14 | 11.21 | 11.13 | -0.06 | -0.54% | 11.09 | 11.26 | 20460 | 2281 | 2.66% |
| 2025-02-13 | 11.26 | 11.19 | -0.07 | -0.62% | 11.15 | 11.33 | 22928 | 2575 | 2.98% |
| 2025-02-12 | 11.28 | 11.26 | -0.09 | -0.79% | 11.16 | 11.40 | 23632 | 2661 | 3.07% |
| 2025-02-11 | 11.45 | 11.35 | -0.05 | -0.44% | 11.22 | 11.49 | 30872 | 3493 | 4.01% |
| 2025-02-10 | 11.11 | 11.40 | 0.29 | 2.61% | 11.10 | 11.55 | 36187 | 4085 | 4.70% |
| 2025-02-07 | 11.00 | 11.11 | 0.13 | 1.18% | 10.95 | 11.22 | 30813 | 3421 | 4.00% |
| 2025-02-06 | 10.91 | 10.98 | 0.06 | 0.55% | 10.81 | 10.99 | 18428 | 2014 | 2.39% |
| 2025-02-05 | 11.01 | 10.92 | 0.00 | 0.00% | 10.80 | 11.01 | 17722 | 1929 | 2.30% |
| 2025-01-27 | 10.91 | 10.92 | 0.01 | 0.09% | 10.91 | 11.23 | 24953 | 2766 | 3.24% |
| 2025-01-24 | 11.01 | 10.91 | -0.04 | -0.37% | 10.77 | 11.01 | 22573 | 2458 | 2.93% |
| 2025-01-23 | 11.06 | 10.95 | 0.04 | 0.37% | 10.95 | 11.14 | 22863 | 2526 | 2.97% |
| 2025-01-22 | 11.08 | 10.91 | -0.21 | -1.89% | 10.86 | 11.09 | 19929 | 2185 | 2.59% |
| 2025-01-21 | 11.18 | 11.12 | -0.06 | -0.54% | 11.03 | 11.27 | 22467 | 2499 | 2.92% |
| 2025-01-20 | 11.16 | 11.18 | 0.06 | 0.54% | 11.03 | 11.24 | 20036 | 2237 | 2.60% |
| 2025-01-17 | 11.08 | 11.12 | 0.02 | 0.18% | 10.93 | 11.15 | 15030 | 1663 | 1.95% |
| 2025-01-16 | 11.05 | 11.10 | 0.05 | 0.45% | 10.98 | 11.23 | 24560 | 2729 | 3.19% |
| 2025-01-15 | 11.00 | 11.05 | 0.06 | 0.55% | 10.98 | 11.23 | 33631 | 3726 | 4.36% |
| 2025-01-14 | 10.60 | 10.99 | 0.43 | 4.07% | 10.59 | 11.00 | 28430 | 3082 | 3.69% |
| 2025-01-13 | 10.32 | 10.56 | 0.10 | 0.96% | 10.11 | 10.56 | 22516 | 2330 | 2.92% |
| 2025-01-10 | 10.86 | 10.46 | -0.41 | -3.77% | 10.45 | 10.86 | 19878 | 2117 | 2.58% |
| 2025-01-09 | 10.77 | 10.87 | 0.06 | 0.56% | 10.71 | 10.95 | 21494 | 2337 | 2.79% |
| 2025-01-08 | 10.70 | 10.81 | 0.06 | 0.56% | 10.51 | 10.88 | 22285 | 2387 | 2.89% |
| 2025-01-07 | 10.59 | 10.75 | 0.11 | 1.03% | 10.52 | 10.78 | 20708 | 2209 | 2.69% |
| 2025-01-06 | 10.80 | 10.64 | -0.20 | -1.85% | 10.36 | 10.84 | 27698 | 2941 | 3.59% |
| 2025-01-03 | 11.43 | 10.84 | -0.64 | -5.57% | 10.82 | 11.59 | 44582 | 4945 | 5.79% |
| 2025-01-02 | 11.37 | 11.48 | 0.11 | 0.97% | 11.36 | 11.83 | 42966 | 4994 | 5.58% |
| 2024-12-31 | 11.51 | 11.37 | -0.11 | -0.96% | 11.33 | 11.67 | 28954 | 3331 | 3.76% |
| 2024-12-30 | 11.61 | 11.48 | -0.26 | -2.21% | 11.40 | 11.68 | 26790 | 3074 | 3.48% |
| 2024-12-27 | 11.58 | 11.74 | 0.13 | 1.12% | 11.55 | 11.85 | 28042 | 3291 | 3.64% |
| 2024-12-26 | 11.52 | 11.61 | 0.06 | 0.52% | 11.52 | 11.74 | 26587 | 3094 | 3.45% |
| 2024-12-25 | 11.79 | 11.55 | -0.31 | -2.61% | 11.35 | 11.85 | 39553 | 4559 | 5.13% |