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 | 10.58 | 10.80 | -0.41 | -3.66% | 10.48 | 11.02 | 121226 | 13025 | 5.83% |
| 2025-04-02 | 11.30 | 11.21 | -0.14 | -1.23% | 11.20 | 11.43 | 44392 | 5011 | 2.14% |
| 2025-04-01 | 11.29 | 11.35 | 0.06 | 0.53% | 11.29 | 11.48 | 50340 | 5733 | 2.42% |
| 2025-03-31 | 11.61 | 11.29 | -0.46 | -3.91% | 11.04 | 11.61 | 95797 | 10771 | 4.61% |
| 2025-03-28 | 12.09 | 11.75 | -0.35 | -2.89% | 11.75 | 12.09 | 66991 | 7952 | 3.22% |
| 2025-03-27 | 12.05 | 12.10 | 0.06 | 0.50% | 11.70 | 12.11 | 79279 | 9466 | 3.82% |
| 2025-03-26 | 12.00 | 12.04 | -0.08 | -0.66% | 11.95 | 12.18 | 66404 | 8008 | 3.20% |
| 2025-03-25 | 12.19 | 12.12 | 0.00 | 0.00% | 11.93 | 12.22 | 81832 | 9884 | 3.94% |
| 2025-03-24 | 12.66 | 12.12 | -0.57 | -4.49% | 11.83 | 12.66 | 152888 | 18576 | 7.36% |
| 2025-03-21 | 13.11 | 12.69 | -0.55 | -4.15% | 12.65 | 13.13 | 151367 | 19406 | 7.29% |
| 2025-03-20 | 13.58 | 13.24 | -0.37 | -2.72% | 13.21 | 13.58 | 167739 | 22444 | 8.07% |
| 2025-03-19 | 13.30 | 13.61 | 0.33 | 2.48% | 13.18 | 14.00 | 274905 | 37552 | 13.23% |
| 2025-03-18 | 13.34 | 13.28 | -0.25 | -1.85% | 13.24 | 13.55 | 198375 | 26477 | 9.55% |
| 2025-03-17 | 12.90 | 13.53 | 0.65 | 5.05% | 12.62 | 14.17 | 277854 | 37000 | 13.37% |
| 2025-03-14 | 12.85 | 12.88 | 0.03 | 0.23% | 12.45 | 12.88 | 151741 | 19265 | 7.30% |
| 2025-03-13 | 13.32 | 12.85 | -0.60 | -4.46% | 12.65 | 13.38 | 195350 | 25244 | 9.40% |
| 2025-03-12 | 13.14 | 13.45 | 0.41 | 3.14% | 13.08 | 13.55 | 259051 | 34627 | 12.47% |
| 2025-03-11 | 12.85 | 13.04 | -0.22 | -1.66% | 12.67 | 13.24 | 210406 | 27238 | 10.13% |
| 2025-03-10 | 13.17 | 13.26 | -0.44 | -3.21% | 13.17 | 13.90 | 432178 | 58028 | 20.80% |
| 2025-03-07 | 13.70 | 13.70 | 1.25 | 10.04% | 13.18 | 13.70 | 317027 | 43112 | 15.26% |
| 2025-03-06 | 11.99 | 12.45 | 0.47 | 3.92% | 11.87 | 12.49 | 178621 | 21848 | 8.60% |
| 2025-03-05 | 12.12 | 11.98 | -0.08 | -0.66% | 11.76 | 12.14 | 93998 | 11185 | 4.52% |
| 2025-03-04 | 11.75 | 12.06 | 0.30 | 2.55% | 11.65 | 12.06 | 96056 | 11476 | 4.62% |
| 2025-03-03 | 11.86 | 11.76 | -0.11 | -0.93% | 11.54 | 12.05 | 119604 | 14159 | 5.76% |
| 2025-02-28 | 12.51 | 11.87 | -0.82 | -6.46% | 11.85 | 12.51 | 188973 | 22906 | 9.10% |
| 2025-02-27 | 12.58 | 12.69 | -0.70 | -5.23% | 12.42 | 12.98 | 313752 | 39750 | 15.10% |
| 2025-02-26 | 13.59 | 13.39 | -0.15 | -1.11% | 13.25 | 13.66 | 160650 | 21448 | 7.73% |
| 2025-02-25 | 12.98 | 13.54 | 0.43 | 3.28% | 12.69 | 13.87 | 250855 | 33727 | 12.07% |
| 2025-02-24 | 13.09 | 13.11 | 0.06 | 0.46% | 12.94 | 13.30 | 147486 | 19354 | 7.10% |
| 2025-02-21 | 12.89 | 13.05 | 0.13 | 1.01% | 12.64 | 13.12 | 137708 | 17796 | 6.63% |
| 2025-02-20 | 13.03 | 12.92 | -0.13 | -1.00% | 12.74 | 13.09 | 117845 | 15175 | 5.67% |
| 2025-02-19 | 12.75 | 13.05 | 0.25 | 1.95% | 12.67 | 13.16 | 116389 | 15096 | 5.60% |
| 2025-02-18 | 13.59 | 12.80 | -0.78 | -5.74% | 12.72 | 13.59 | 184394 | 24135 | 8.87% |
| 2025-02-17 | 13.42 | 13.58 | 0.20 | 1.49% | 13.41 | 13.84 | 183988 | 25005 | 8.86% |
| 2025-02-14 | 13.31 | 13.38 | -0.08 | -0.59% | 12.92 | 13.54 | 191379 | 25346 | 9.21% |
| 2025-02-13 | 14.02 | 13.46 | -0.32 | -2.32% | 13.33 | 14.09 | 225609 | 30622 | 10.86% |
| 2025-02-12 | 13.10 | 13.78 | 0.61 | 4.63% | 12.98 | 14.10 | 306244 | 41930 | 14.74% |
| 2025-02-11 | 13.77 | 13.17 | -0.40 | -2.95% | 13.12 | 14.12 | 400441 | 54261 | 19.27% |
| 2025-02-10 | 12.36 | 13.57 | 1.23 | 9.97% | 12.36 | 13.57 | 287527 | 37524 | 13.84% |
| 2025-02-07 | 12.11 | 12.34 | 0.21 | 1.73% | 11.95 | 12.67 | 303118 | 37426 | 14.59% |
| 2025-02-06 | 12.08 | 12.13 | 0.23 | 1.93% | 11.90 | 12.41 | 397122 | 48321 | 19.11% |
| 2025-02-05 | 11.05 | 11.90 | 1.08 | 9.98% | 10.85 | 11.90 | 354893 | 41008 | 17.08% |
| 2025-01-27 | 10.40 | 10.82 | 0.20 | 1.88% | 10.40 | 11.19 | 258206 | 27596 | 12.43% |
| 2025-01-24 | 10.77 | 10.62 | -1.07 | -9.15% | 10.52 | 10.98 | 423800 | 45093 | 20.40% |
| 2025-01-23 | 10.92 | 11.69 | -0.44 | -3.63% | 10.92 | 12.13 | 488267 | 55712 | 23.50% |
| 2025-01-22 | 12.13 | 12.13 | -1.35 | -10.01% | 12.13 | 12.13 | 23351 | 2832 | 1.12% |
| 2025-01-21 | 13.48 | 13.48 | -1.50 | -10.01% | 13.48 | 13.48 | 57469 | 7746 | 2.77% |
| 2025-01-20 | 16.16 | 14.98 | -1.02 | -6.38% | 14.79 | 16.18 | 242281 | 36988 | 11.66% |
| 2025-01-17 | 15.69 | 16.00 | -0.07 | -0.44% | 15.42 | 16.47 | 293183 | 46656 | 14.11% |
| 2025-01-16 | 15.41 | 16.07 | 0.48 | 3.08% | 14.90 | 16.50 | 363683 | 56912 | 17.50% |
| 2025-01-15 | 14.50 | 15.59 | 1.19 | 8.26% | 14.44 | 15.80 | 345533 | 52686 | 16.63% |
| 2025-01-14 | 13.75 | 14.40 | 0.91 | 6.75% | 13.75 | 14.40 | 185623 | 26390 | 8.93% |
| 2025-01-13 | 13.07 | 13.49 | 0.15 | 1.12% | 12.85 | 13.55 | 80284 | 10645 | 3.86% |
| 2025-01-10 | 13.90 | 13.34 | -0.56 | -4.03% | 13.32 | 13.98 | 101750 | 13912 | 4.90% |
| 2025-01-09 | 13.50 | 13.90 | 0.36 | 2.66% | 13.37 | 14.14 | 132207 | 18277 | 6.36% |
| 2025-01-08 | 13.28 | 13.54 | 0.24 | 1.80% | 13.03 | 13.72 | 120020 | 16106 | 5.78% |
| 2025-01-07 | 13.13 | 13.30 | 0.25 | 1.92% | 12.90 | 13.41 | 95495 | 12553 | 4.60% |
| 2025-01-06 | 13.29 | 13.05 | 0.28 | 2.19% | 13.00 | 13.99 | 147364 | 19642 | 7.09% |
| 2025-01-03 | 13.57 | 12.77 | -0.79 | -5.83% | 12.71 | 13.80 | 87690 | 11459 | 4.22% |
| 2025-01-02 | 13.82 | 13.56 | -0.26 | -1.88% | 13.40 | 14.08 | 72478 | 9998 | 3.49% |
| 2024-12-31 | 14.25 | 13.82 | -0.40 | -2.81% | 13.78 | 14.36 | 64987 | 9106 | 3.13% |
| 2024-12-30 | 14.37 | 14.22 | -0.28 | -1.93% | 13.98 | 14.50 | 75149 | 10712 | 3.62% |
| 2024-12-27 | 14.39 | 14.50 | 0.35 | 2.47% | 14.36 | 14.88 | 119878 | 17521 | 5.77% |
| 2024-12-26 | 14.00 | 14.15 | 0.24 | 1.73% | 13.96 | 14.33 | 83605 | 11881 | 4.02% |