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 | 11.96 | 12.00 | -0.08 | -0.66% | 11.80 | 12.07 | 156355 | 18667 | 1.05% |
| 2025-04-02 | 11.94 | 12.08 | 0.13 | 1.09% | 11.88 | 12.18 | 101744 | 12278 | 0.68% |
| 2025-04-01 | 11.78 | 11.95 | 0.14 | 1.19% | 11.73 | 12.18 | 180090 | 21601 | 1.21% |
| 2025-03-31 | 11.86 | 11.81 | -0.01 | -0.08% | 11.66 | 11.97 | 123319 | 14570 | 0.83% |
| 2025-03-28 | 11.81 | 11.82 | 0.03 | 0.25% | 11.50 | 11.88 | 175969 | 20594 | 1.18% |
| 2025-03-27 | 11.82 | 11.79 | -0.08 | -0.67% | 11.75 | 11.98 | 102538 | 12154 | 0.69% |
| 2025-03-26 | 12.01 | 11.87 | -0.22 | -1.82% | 11.75 | 12.10 | 151937 | 18074 | 1.02% |
| 2025-03-25 | 12.07 | 12.09 | 0.05 | 0.42% | 11.98 | 12.22 | 124508 | 15089 | 0.83% |
| 2025-03-24 | 12.40 | 12.04 | -0.29 | -2.35% | 11.98 | 12.44 | 201212 | 24420 | 1.35% |
| 2025-03-21 | 12.25 | 12.33 | 0.00 | 0.00% | 12.25 | 12.70 | 193811 | 24183 | 1.30% |
| 2025-03-20 | 12.30 | 12.33 | 0.03 | 0.24% | 12.20 | 12.99 | 271762 | 34478 | 1.82% |
| 2025-03-19 | 12.40 | 12.30 | -0.10 | -0.81% | 12.25 | 12.51 | 115329 | 14254 | 0.77% |
| 2025-03-18 | 12.30 | 12.40 | 0.08 | 0.65% | 12.23 | 12.47 | 152346 | 18794 | 1.02% |
| 2025-03-17 | 11.90 | 12.32 | 0.50 | 4.23% | 11.83 | 12.51 | 247060 | 30160 | 1.66% |
| 2025-03-14 | 11.76 | 11.82 | 0.00 | 0.00% | 11.70 | 11.92 | 146348 | 17299 | 0.98% |
| 2025-03-13 | 11.75 | 11.82 | -0.09 | -0.76% | 11.49 | 11.85 | 192447 | 22421 | 1.29% |
| 2025-03-12 | 11.62 | 11.91 | 0.29 | 2.50% | 11.51 | 12.01 | 224876 | 26467 | 1.51% |
| 2025-03-11 | 11.61 | 11.62 | -0.03 | -0.26% | 11.51 | 11.72 | 130459 | 15141 | 0.87% |
| 2025-03-10 | 11.71 | 11.65 | 0.00 | 0.00% | 11.49 | 11.73 | 139400 | 16125 | 0.93% |
| 2025-03-07 | 11.77 | 11.65 | -0.12 | -1.02% | 11.56 | 11.79 | 143638 | 16767 | 0.96% |
| 2025-03-06 | 12.05 | 11.77 | -0.25 | -2.08% | 11.76 | 12.08 | 200451 | 23716 | 1.34% |
| 2025-03-05 | 12.05 | 12.02 | -0.01 | -0.08% | 11.89 | 12.10 | 121918 | 14610 | 0.82% |
| 2025-03-04 | 11.95 | 12.03 | 0.03 | 0.25% | 11.88 | 12.18 | 202637 | 24419 | 1.36% |
| 2025-03-03 | 11.50 | 12.00 | 0.50 | 4.35% | 11.43 | 12.10 | 349844 | 41631 | 2.34% |
| 2025-02-28 | 11.13 | 11.50 | 0.31 | 2.77% | 11.13 | 11.70 | 306691 | 35203 | 2.06% |
| 2025-02-27 | 11.16 | 11.19 | 0.01 | 0.09% | 11.03 | 11.21 | 111755 | 12458 | 0.75% |
| 2025-02-26 | 11.14 | 11.18 | 0.01 | 0.09% | 11.10 | 11.23 | 116441 | 12980 | 0.78% |
| 2025-02-25 | 11.20 | 11.17 | -0.19 | -1.67% | 11.12 | 11.32 | 149056 | 16701 | 1.00% |
| 2025-02-24 | 11.19 | 11.36 | 0.21 | 1.88% | 11.16 | 11.53 | 251761 | 28618 | 1.69% |
| 2025-02-21 | 11.04 | 11.15 | 0.14 | 1.27% | 11.00 | 11.21 | 146129 | 16247 | 0.98% |
| 2025-02-20 | 11.17 | 11.01 | 0.04 | 0.36% | 10.95 | 11.38 | 221407 | 24700 | 1.48% |
| 2025-02-19 | 10.83 | 10.97 | 0.10 | 0.92% | 10.81 | 10.99 | 104221 | 11389 | 0.70% |
| 2025-02-18 | 11.12 | 10.87 | -0.28 | -2.51% | 10.80 | 11.15 | 164550 | 18011 | 1.10% |
| 2025-02-17 | 11.35 | 11.15 | -0.16 | -1.41% | 11.10 | 11.48 | 227295 | 25499 | 1.52% |
| 2025-02-14 | 11.07 | 11.31 | 0.21 | 1.89% | 11.00 | 11.43 | 265758 | 29815 | 1.78% |
| 2025-02-13 | 10.94 | 11.10 | 0.20 | 1.83% | 10.87 | 11.18 | 222574 | 24579 | 1.49% |
| 2025-02-12 | 10.84 | 10.90 | 0.03 | 0.28% | 10.80 | 11.06 | 146695 | 16026 | 0.98% |
| 2025-02-11 | 10.74 | 10.87 | 0.11 | 1.02% | 10.65 | 10.92 | 139015 | 15017 | 0.93% |
| 2025-02-10 | 10.95 | 10.76 | -0.14 | -1.28% | 10.74 | 10.99 | 168548 | 18215 | 1.13% |
| 2025-02-07 | 10.83 | 10.90 | 0.03 | 0.28% | 10.76 | 11.00 | 177651 | 19390 | 1.19% |
| 2025-02-06 | 10.63 | 10.87 | 0.21 | 1.97% | 10.58 | 10.95 | 209735 | 22697 | 1.41% |
| 2025-02-05 | 10.78 | 10.66 | -0.04 | -0.37% | 10.45 | 10.81 | 209685 | 22217 | 1.41% |
| 2025-01-27 | 10.69 | 10.70 | 0.05 | 0.47% | 10.68 | 10.89 | 165037 | 17763 | 1.11% |
| 2025-01-24 | 10.63 | 10.65 | 0.02 | 0.19% | 10.56 | 10.81 | 188692 | 20159 | 1.26% |
| 2025-01-23 | 10.60 | 10.63 | 0.11 | 1.05% | 10.53 | 10.73 | 230200 | 24440 | 1.54% |
| 2025-01-22 | 10.57 | 10.52 | -0.03 | -0.28% | 10.38 | 10.62 | 172022 | 18034 | 1.15% |
| 2025-01-21 | 10.86 | 10.55 | -0.24 | -2.22% | 10.51 | 10.88 | 208545 | 22211 | 1.40% |
| 2025-01-20 | 10.86 | 10.79 | -0.08 | -0.74% | 10.75 | 11.00 | 221660 | 24078 | 1.49% |
| 2025-01-17 | 10.77 | 10.87 | 0.07 | 0.65% | 10.64 | 10.88 | 181409 | 19584 | 1.22% |
| 2025-01-16 | 10.90 | 10.80 | -0.13 | -1.19% | 10.75 | 11.03 | 320496 | 34862 | 2.15% |
| 2025-01-15 | 10.75 | 10.93 | 0.16 | 1.49% | 10.71 | 11.07 | 559155 | 60980 | 3.75% |
| 2025-01-14 | 10.34 | 10.77 | 0.98 | 10.01% | 10.28 | 10.77 | 658957 | 69637 | 4.42% |
| 2025-01-13 | 9.64 | 9.79 | 0.03 | 0.31% | 9.63 | 9.88 | 102915 | 10058 | 0.69% |
| 2025-01-10 | 9.96 | 9.76 | -0.17 | -1.71% | 9.76 | 9.99 | 86215 | 8522 | 0.58% |
| 2025-01-09 | 9.86 | 9.93 | -0.01 | -0.10% | 9.73 | 10.08 | 158145 | 15789 | 1.06% |
| 2025-01-08 | 9.80 | 9.94 | 0.14 | 1.43% | 9.61 | 10.01 | 186455 | 18343 | 1.25% |
| 2025-01-07 | 9.83 | 9.80 | -0.03 | -0.31% | 9.71 | 9.92 | 104539 | 10250 | 0.70% |
| 2025-01-06 | 9.80 | 9.83 | 0.03 | 0.31% | 9.67 | 9.94 | 120063 | 11783 | 0.80% |
| 2025-01-03 | 9.91 | 9.80 | -0.11 | -1.11% | 9.77 | 10.09 | 155338 | 15382 | 1.04% |
| 2025-01-02 | 10.15 | 9.91 | -0.22 | -2.17% | 9.80 | 10.24 | 178212 | 17891 | 1.19% |
| 2024-12-31 | 10.36 | 10.13 | -0.23 | -2.22% | 10.13 | 10.38 | 139241 | 14240 | 0.93% |
| 2024-12-30 | 10.47 | 10.36 | -0.06 | -0.58% | 10.34 | 10.61 | 181753 | 18965 | 1.22% |
| 2024-12-27 | 10.32 | 10.42 | 0.10 | 0.97% | 10.25 | 10.43 | 137110 | 14180 | 0.92% |
| 2024-12-26 | 10.36 | 10.32 | -0.03 | -0.29% | 10.23 | 10.43 | 150615 | 15545 | 1.01% |
| 2024-12-25 | 10.30 | 10.35 | 0.03 | 0.29% | 10.18 | 10.37 | 181528 | 18658 | 1.22% |