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 | 12.07 | 12.17 | 0.00 | 0.00% | 12.01 | 12.36 | 62521 | 7621 | 0.59% |
| 2025-04-02 | 12.16 | 12.17 | -0.02 | -0.16% | 12.04 | 12.26 | 52821 | 6414 | 0.50% |
| 2025-04-01 | 11.93 | 12.19 | 0.27 | 2.27% | 11.81 | 12.22 | 95017 | 11497 | 0.90% |
| 2025-03-31 | 12.08 | 11.92 | -0.16 | -1.32% | 11.82 | 12.15 | 77037 | 9200 | 0.73% |
| 2025-03-28 | 11.86 | 12.08 | 0.17 | 1.43% | 11.86 | 12.12 | 73785 | 8857 | 0.70% |
| 2025-03-27 | 11.75 | 11.91 | 0.14 | 1.19% | 11.73 | 11.94 | 89762 | 10640 | 0.85% |
| 2025-03-26 | 12.22 | 11.77 | -0.39 | -3.21% | 11.75 | 12.23 | 128644 | 15283 | 1.21% |
| 2025-03-25 | 11.96 | 12.16 | 0.22 | 1.84% | 11.92 | 12.22 | 133941 | 16230 | 1.26% |
| 2025-03-24 | 11.94 | 11.94 | 0.02 | 0.17% | 11.84 | 12.05 | 128648 | 15345 | 1.21% |
| 2025-03-21 | 11.80 | 11.92 | 0.14 | 1.19% | 11.70 | 12.02 | 183504 | 21792 | 1.73% |
| 2025-03-20 | 11.86 | 11.78 | -0.06 | -0.51% | 11.72 | 12.03 | 127104 | 15099 | 1.20% |
| 2025-03-19 | 12.05 | 11.84 | -0.31 | -2.55% | 11.76 | 12.22 | 185745 | 22128 | 1.75% |
| 2025-03-18 | 11.81 | 12.15 | 0.23 | 1.93% | 11.70 | 12.40 | 402433 | 48854 | 3.80% |
| 2025-03-17 | 11.38 | 11.92 | 1.08 | 9.96% | 11.38 | 11.92 | 136561 | 16114 | 1.29% |
| 2025-03-14 | 10.64 | 10.84 | 0.24 | 2.26% | 10.57 | 10.95 | 101902 | 11015 | 0.96% |
| 2025-03-13 | 10.50 | 10.60 | 0.07 | 0.66% | 10.44 | 10.65 | 44760 | 4717 | 0.42% |
| 2025-03-12 | 10.49 | 10.53 | 0.04 | 0.38% | 10.43 | 10.61 | 55432 | 5834 | 0.52% |
| 2025-03-11 | 10.40 | 10.49 | 0.03 | 0.29% | 10.27 | 10.49 | 71899 | 7463 | 0.68% |
| 2025-03-10 | 10.48 | 10.46 | -0.02 | -0.19% | 10.34 | 10.53 | 59171 | 6167 | 0.56% |
| 2025-03-07 | 10.52 | 10.48 | -0.11 | -1.04% | 10.38 | 10.61 | 65281 | 6841 | 0.62% |
| 2025-03-06 | 10.42 | 10.59 | 0.11 | 1.05% | 10.41 | 10.68 | 98107 | 10381 | 0.93% |
| 2025-03-05 | 10.24 | 10.48 | 0.24 | 2.34% | 10.11 | 10.62 | 108498 | 11307 | 1.02% |
| 2025-03-04 | 10.30 | 10.24 | -0.06 | -0.58% | 10.13 | 10.31 | 58802 | 6011 | 0.55% |
| 2025-03-03 | 10.42 | 10.30 | -0.18 | -1.72% | 10.28 | 10.65 | 93895 | 9817 | 0.89% |
| 2025-02-28 | 10.16 | 10.48 | 0.30 | 2.95% | 10.15 | 10.60 | 136569 | 14178 | 1.29% |
| 2025-02-27 | 10.06 | 10.18 | 0.13 | 1.29% | 10.03 | 10.21 | 68553 | 6943 | 0.65% |
| 2025-02-26 | 9.81 | 10.05 | 0.24 | 2.45% | 9.81 | 10.07 | 90457 | 9041 | 0.85% |
| 2025-02-25 | 9.91 | 9.81 | -0.21 | -2.10% | 9.80 | 10.01 | 50968 | 5035 | 0.48% |
| 2025-02-24 | 9.78 | 10.02 | 0.26 | 2.66% | 9.75 | 10.04 | 107316 | 10665 | 1.01% |
| 2025-02-21 | 9.79 | 9.76 | -0.03 | -0.31% | 9.66 | 9.86 | 76413 | 7435 | 0.72% |
| 2025-02-20 | 9.88 | 9.79 | -0.11 | -1.11% | 9.79 | 9.90 | 55665 | 5474 | 0.52% |
| 2025-02-19 | 9.97 | 9.90 | -0.07 | -0.70% | 9.85 | 10.01 | 66000 | 6540 | 0.62% |
| 2025-02-18 | 10.07 | 9.97 | -0.11 | -1.09% | 9.91 | 10.16 | 107076 | 10723 | 1.01% |
| 2025-02-17 | 9.80 | 10.08 | 0.30 | 3.07% | 9.73 | 10.12 | 132782 | 13228 | 1.25% |
| 2025-02-14 | 9.73 | 9.78 | 0.06 | 0.62% | 9.65 | 9.81 | 91270 | 8862 | 0.86% |
| 2025-02-13 | 9.75 | 9.72 | -0.05 | -0.51% | 9.72 | 9.88 | 91770 | 8984 | 0.87% |
| 2025-02-12 | 9.63 | 9.77 | 0.14 | 1.45% | 9.55 | 9.78 | 71504 | 6901 | 0.67% |
| 2025-02-11 | 9.80 | 9.63 | -0.15 | -1.53% | 9.51 | 9.85 | 87434 | 8409 | 0.82% |
| 2025-02-10 | 9.70 | 9.78 | 0.08 | 0.82% | 9.68 | 9.88 | 85747 | 8394 | 0.81% |
| 2025-02-07 | 9.63 | 9.70 | 0.05 | 0.52% | 9.60 | 9.86 | 103041 | 10034 | 0.97% |
| 2025-02-06 | 9.64 | 9.65 | 0.01 | 0.10% | 9.45 | 9.68 | 70094 | 6716 | 0.66% |
| 2025-02-05 | 9.85 | 9.64 | -0.15 | -1.53% | 9.59 | 9.86 | 52838 | 5122 | 0.50% |
| 2025-01-27 | 9.69 | 9.79 | 0.11 | 1.14% | 9.68 | 9.93 | 51514 | 5075 | 0.49% |
| 2025-01-24 | 9.71 | 9.68 | -0.06 | -0.62% | 9.62 | 9.76 | 50634 | 4906 | 0.48% |
| 2025-01-23 | 9.68 | 9.74 | 0.17 | 1.78% | 9.65 | 9.87 | 69214 | 6754 | 0.65% |
| 2025-01-22 | 9.80 | 9.57 | -0.27 | -2.74% | 9.53 | 9.81 | 65477 | 6305 | 0.62% |
| 2025-01-21 | 9.84 | 9.84 | 0.03 | 0.31% | 9.81 | 10.03 | 60721 | 6014 | 0.57% |
| 2025-01-20 | 9.67 | 9.81 | 0.19 | 1.98% | 9.59 | 9.92 | 72682 | 7115 | 0.69% |
| 2025-01-17 | 9.64 | 9.62 | -0.08 | -0.82% | 9.57 | 9.79 | 99367 | 9599 | 0.94% |
| 2025-01-16 | 9.79 | 9.70 | -0.09 | -0.92% | 9.64 | 9.97 | 50690 | 4967 | 0.48% |
| 2025-01-15 | 9.82 | 9.79 | -0.08 | -0.81% | 9.71 | 9.86 | 44800 | 4379 | 0.42% |
| 2025-01-14 | 9.76 | 9.87 | 0.08 | 0.82% | 9.73 | 9.95 | 70719 | 6968 | 0.67% |
| 2025-01-13 | 9.50 | 9.79 | 0.22 | 2.30% | 9.44 | 9.81 | 64203 | 6222 | 0.61% |
| 2025-01-10 | 9.77 | 9.57 | -0.18 | -1.85% | 9.57 | 9.82 | 40277 | 3883 | 0.38% |
| 2025-01-09 | 9.80 | 9.75 | -0.12 | -1.22% | 9.73 | 9.87 | 39964 | 3913 | 0.38% |
| 2025-01-08 | 10.01 | 9.87 | -0.12 | -1.20% | 9.62 | 10.03 | 75971 | 7463 | 0.72% |
| 2025-01-07 | 10.20 | 9.99 | -0.21 | -2.06% | 9.96 | 10.22 | 57651 | 5795 | 0.54% |
| 2025-01-06 | 10.21 | 10.20 | -0.01 | -0.10% | 10.06 | 10.32 | 54094 | 5508 | 0.51% |
| 2025-01-03 | 10.33 | 10.21 | -0.09 | -0.87% | 10.16 | 10.59 | 58865 | 6116 | 0.56% |
| 2025-01-02 | 10.54 | 10.30 | -0.27 | -2.55% | 10.22 | 10.65 | 65495 | 6832 | 0.62% |
| 2024-12-31 | 10.69 | 10.57 | -0.11 | -1.03% | 10.53 | 10.79 | 56853 | 6049 | 0.54% |
| 2024-12-30 | 10.71 | 10.68 | -0.04 | -0.37% | 10.61 | 10.72 | 31612 | 3370 | 0.30% |
| 2024-12-27 | 10.61 | 10.72 | 0.14 | 1.32% | 10.54 | 10.81 | 47746 | 5119 | 0.45% |
| 2024-12-26 | 10.70 | 10.58 | -0.17 | -1.58% | 10.56 | 10.88 | 61080 | 6493 | 0.58% |
| 2024-12-25 | 10.55 | 10.75 | 0.19 | 1.80% | 10.51 | 10.80 | 57194 | 6084 | 0.54% |