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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 12.28 | 12.23 | -0.17 | -1.37% | 12.03 | 12.35 | 782901 | 95236 | 2.41% |
| 2025-03-28 | 12.60 | 12.40 | -0.19 | -1.51% | 12.38 | 12.65 | 592354 | 73925 | 1.82% |
| 2025-03-27 | 12.46 | 12.59 | 0.13 | 1.04% | 12.27 | 12.79 | 976992 | 122837 | 3.01% |
| 2025-03-26 | 12.40 | 12.46 | 0.01 | 0.08% | 12.36 | 12.60 | 646512 | 80844 | 1.99% |
| 2025-03-25 | 12.81 | 12.45 | -0.36 | -2.81% | 12.41 | 12.84 | 971329 | 121953 | 2.99% |
| 2025-03-24 | 13.06 | 12.81 | -0.30 | -2.29% | 12.48 | 13.20 | 1602048 | 204773 | 4.93% |
| 2025-03-21 | 13.71 | 13.11 | -0.95 | -6.76% | 13.08 | 13.74 | 2578825 | 343850 | 7.93% |
| 2025-03-20 | 14.21 | 14.06 | -0.09 | -0.64% | 14.06 | 14.36 | 1434464 | 203230 | 4.41% |
| 2025-03-19 | 14.30 | 14.15 | -0.14 | -0.98% | 14.05 | 14.31 | 1116581 | 157871 | 3.43% |
| 2025-03-18 | 14.43 | 14.29 | -0.15 | -1.04% | 14.21 | 14.48 | 1573447 | 225217 | 4.84% |
| 2025-03-17 | 14.03 | 14.44 | 0.44 | 3.14% | 13.92 | 14.48 | 2220516 | 317288 | 6.83% |
| 2025-03-14 | 13.79 | 14.00 | 0.20 | 1.45% | 13.63 | 14.06 | 1486790 | 206499 | 4.57% |
| 2025-03-13 | 14.20 | 13.80 | -0.49 | -3.43% | 13.67 | 14.21 | 1895966 | 263601 | 5.83% |
| 2025-03-12 | 14.53 | 14.29 | -0.14 | -0.97% | 14.28 | 14.58 | 2193030 | 316372 | 6.75% |
| 2025-03-11 | 13.96 | 14.43 | 0.12 | 0.84% | 13.85 | 14.70 | 2529793 | 360245 | 7.78% |
| 2025-03-10 | 14.33 | 14.31 | 0.03 | 0.21% | 14.22 | 14.77 | 3152568 | 455779 | 9.70% |
| 2025-03-07 | 13.85 | 14.28 | 0.38 | 2.73% | 13.72 | 14.93 | 4210990 | 603867 | 12.95% |
| 2025-03-06 | 13.56 | 13.90 | 0.41 | 3.04% | 13.53 | 14.04 | 2170019 | 299849 | 6.68% |
| 2025-03-05 | 13.65 | 13.49 | -0.22 | -1.60% | 13.31 | 13.83 | 1481323 | 200536 | 4.56% |
| 2025-03-04 | 13.58 | 13.71 | -0.06 | -0.44% | 13.51 | 13.75 | 1051136 | 143690 | 3.23% |
| 2025-03-03 | 13.67 | 13.77 | 0.07 | 0.51% | 13.29 | 13.97 | 1716049 | 234476 | 5.28% |
| 2025-02-28 | 13.95 | 13.70 | -0.26 | -1.86% | 13.60 | 14.15 | 2150710 | 298056 | 6.62% |
| 2025-02-27 | 14.25 | 13.96 | -0.43 | -2.99% | 13.73 | 14.35 | 2672660 | 374202 | 8.22% |
| 2025-02-26 | 14.70 | 14.39 | -0.12 | -0.83% | 14.26 | 14.84 | 3363028 | 485007 | 10.34% |
| 2025-02-25 | 13.90 | 14.51 | 0.55 | 3.94% | 13.77 | 15.31 | 5643522 | 819049 | 17.36% |
| 2025-02-24 | 13.70 | 13.96 | 0.22 | 1.60% | 13.44 | 14.02 | 3085557 | 424122 | 9.49% |
| 2025-02-21 | 13.86 | 13.74 | -0.06 | -0.43% | 13.48 | 13.86 | 2564972 | 350767 | 7.89% |
| 2025-02-20 | 13.47 | 13.80 | 0.46 | 3.45% | 13.39 | 13.90 | 3068082 | 419243 | 9.44% |
| 2025-02-19 | 12.85 | 13.34 | 0.42 | 3.25% | 12.85 | 13.47 | 1822022 | 241084 | 5.60% |
| 2025-02-18 | 13.68 | 12.92 | -0.78 | -5.69% | 12.88 | 13.68 | 2231852 | 295484 | 6.87% |
| 2025-02-17 | 13.66 | 13.70 | 0.04 | 0.29% | 13.51 | 13.90 | 2008046 | 275197 | 6.18% |
| 2025-02-14 | 13.60 | 13.66 | -0.15 | -1.09% | 13.52 | 13.77 | 1901150 | 259404 | 5.85% |
| 2025-02-13 | 13.90 | 13.81 | -0.15 | -1.07% | 13.54 | 14.34 | 3237598 | 449934 | 9.96% |
| 2025-02-12 | 13.69 | 13.96 | 0.23 | 1.68% | 13.65 | 14.16 | 2852845 | 398074 | 8.78% |
| 2025-02-11 | 14.08 | 13.73 | -0.62 | -4.32% | 13.70 | 14.08 | 3667634 | 508232 | 11.28% |
| 2025-02-10 | 13.23 | 14.35 | 1.15 | 8.71% | 13.08 | 14.50 | 5424025 | 747036 | 16.68% |
| 2025-02-07 | 12.97 | 13.20 | 0.39 | 3.04% | 12.90 | 13.42 | 4060052 | 533460 | 12.49% |
| 2025-02-06 | 11.99 | 12.81 | 0.74 | 6.13% | 11.90 | 12.90 | 2941446 | 369533 | 9.05% |
| 2025-02-05 | 11.90 | 12.07 | 0.30 | 2.55% | 11.72 | 12.15 | 1504893 | 180763 | 4.63% |
| 2025-01-27 | 12.46 | 11.77 | -0.71 | -5.69% | 11.77 | 12.46 | 1996054 | 240278 | 6.14% |
| 2025-01-24 | 11.99 | 12.48 | 0.56 | 4.70% | 11.98 | 12.57 | 2703615 | 335396 | 8.32% |
| 2025-01-23 | 12.09 | 11.92 | -0.02 | -0.17% | 11.92 | 12.35 | 1740549 | 211300 | 5.35% |
| 2025-01-22 | 11.89 | 11.94 | -0.05 | -0.42% | 11.84 | 12.05 | 881812 | 105205 | 2.71% |
| 2025-01-21 | 12.01 | 11.99 | 0.07 | 0.59% | 11.74 | 12.18 | 1299553 | 155248 | 4.00% |
| 2025-01-20 | 11.93 | 11.92 | 0.08 | 0.68% | 11.88 | 12.13 | 1379722 | 165458 | 4.24% |
| 2025-01-17 | 11.67 | 11.84 | 0.08 | 0.68% | 11.61 | 12.26 | 1845836 | 219709 | 5.68% |
| 2025-01-16 | 11.78 | 11.76 | 0.17 | 1.47% | 11.63 | 12.10 | 1569708 | 185945 | 4.83% |
| 2025-01-15 | 11.80 | 11.59 | -0.20 | -1.70% | 11.54 | 11.82 | 1116790 | 130030 | 3.44% |
| 2025-01-14 | 11.11 | 11.79 | 0.74 | 6.70% | 11.02 | 11.85 | 1872261 | 216266 | 5.76% |
| 2025-01-13 | 10.94 | 11.05 | 0.00 | 0.00% | 10.73 | 11.12 | 903409 | 98876 | 2.78% |
| 2025-01-10 | 11.40 | 11.05 | -0.38 | -3.32% | 11.04 | 11.52 | 965287 | 108911 | 2.97% |
| 2025-01-09 | 11.30 | 11.43 | 0.07 | 0.62% | 11.28 | 11.59 | 1168363 | 134075 | 3.59% |
| 2025-01-08 | 11.40 | 11.36 | -0.08 | -0.70% | 11.00 | 11.46 | 1237470 | 139317 | 3.81% |
| 2025-01-07 | 11.20 | 11.44 | 0.31 | 2.79% | 11.14 | 11.44 | 1251153 | 141998 | 3.85% |
| 2025-01-06 | 11.20 | 11.13 | -0.07 | -0.63% | 11.01 | 11.46 | 1089590 | 121717 | 3.35% |
| 2025-01-03 | 11.59 | 11.20 | -0.39 | -3.36% | 11.19 | 11.83 | 1559306 | 178389 | 4.80% |
| 2025-01-02 | 11.95 | 11.59 | -0.39 | -3.26% | 11.40 | 12.08 | 1343638 | 157898 | 4.13% |
| 2024-12-31 | 12.53 | 11.98 | -0.51 | -4.08% | 11.96 | 12.61 | 1255578 | 153005 | 3.86% |
| 2024-12-30 | 12.54 | 12.49 | -0.10 | -0.79% | 12.33 | 12.64 | 879862 | 109937 | 2.71% |
| 2024-12-27 | 12.62 | 12.59 | -0.14 | -1.10% | 12.46 | 12.86 | 1546906 | 196615 | 4.76% |
| 2024-12-26 | 12.15 | 12.73 | 0.49 | 4.00% | 12.15 | 12.75 | 1652350 | 207224 | 5.08% |
| 2024-12-25 | 12.48 | 12.24 | -0.27 | -2.16% | 12.12 | 12.52 | 1084874 | 133197 | 3.34% |