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 | 11.50 | 11.49 | -0.33 | -2.79% | 11.42 | 11.84 | 501681 | 58155 | 5.01% |
| 2025-04-02 | 11.83 | 11.82 | -0.12 | -1.01% | 11.72 | 12.10 | 513733 | 61281 | 5.13% |
| 2025-04-01 | 11.84 | 11.94 | 0.19 | 1.62% | 11.71 | 12.15 | 587216 | 69910 | 5.86% |
| 2025-03-31 | 12.07 | 11.75 | -0.48 | -3.92% | 11.45 | 12.08 | 764603 | 89217 | 7.63% |
| 2025-03-28 | 12.27 | 12.23 | -0.06 | -0.49% | 12.13 | 12.65 | 679874 | 83829 | 6.78% |
| 2025-03-27 | 12.83 | 12.29 | -0.68 | -5.24% | 12.28 | 12.94 | 1245643 | 155121 | 12.43% |
| 2025-03-26 | 12.82 | 12.97 | -0.45 | -3.35% | 12.60 | 13.36 | 1566777 | 204327 | 15.63% |
| 2025-03-25 | 12.40 | 13.42 | 0.94 | 7.53% | 12.30 | 13.73 | 2236770 | 300220 | 22.32% |
| 2025-03-24 | 13.12 | 12.48 | -0.97 | -7.21% | 12.11 | 13.13 | 1494269 | 186338 | 14.91% |
| 2025-03-21 | 13.77 | 13.45 | -0.43 | -3.10% | 13.27 | 14.34 | 2029318 | 281949 | 20.25% |
| 2025-03-20 | 13.28 | 13.88 | 0.57 | 4.28% | 12.88 | 14.51 | 2418647 | 331489 | 24.13% |
| 2025-03-19 | 13.02 | 13.31 | 0.35 | 2.70% | 13.02 | 13.45 | 1524382 | 201602 | 15.21% |
| 2025-03-18 | 13.20 | 12.96 | 0.09 | 0.70% | 12.92 | 13.53 | 1597179 | 211091 | 15.94% |
| 2025-03-17 | 12.92 | 12.87 | 0.11 | 0.86% | 12.70 | 12.99 | 895769 | 115092 | 8.94% |
| 2025-03-14 | 12.25 | 12.76 | 0.52 | 4.25% | 12.09 | 12.83 | 1173586 | 147539 | 11.71% |
| 2025-03-13 | 12.70 | 12.24 | -0.46 | -3.62% | 12.06 | 12.88 | 947488 | 117392 | 9.45% |
| 2025-03-12 | 12.40 | 12.70 | 0.30 | 2.42% | 12.30 | 12.97 | 1337122 | 169296 | 13.34% |
| 2025-03-11 | 11.81 | 12.40 | 0.33 | 2.73% | 11.73 | 12.63 | 1083782 | 134074 | 10.81% |
| 2025-03-10 | 12.18 | 12.07 | -0.23 | -1.87% | 11.91 | 12.22 | 681978 | 82084 | 6.80% |
| 2025-03-07 | 12.12 | 12.30 | 0.16 | 1.32% | 11.88 | 12.82 | 1164502 | 142938 | 11.62% |
| 2025-03-06 | 11.88 | 12.14 | 0.27 | 2.27% | 11.81 | 12.63 | 1029465 | 125764 | 10.27% |
| 2025-03-05 | 11.50 | 11.87 | 0.28 | 2.42% | 11.47 | 11.99 | 835277 | 98186 | 8.33% |
| 2025-03-04 | 11.25 | 11.59 | 0.19 | 1.67% | 11.21 | 11.73 | 802443 | 92953 | 8.01% |
| 2025-03-03 | 12.01 | 11.40 | -0.96 | -7.77% | 11.28 | 12.14 | 1433614 | 167052 | 14.30% |
| 2025-02-28 | 13.31 | 12.36 | -1.37 | -9.98% | 12.36 | 13.39 | 1792962 | 229199 | 17.89% |
| 2025-02-27 | 12.70 | 13.73 | 0.92 | 7.18% | 12.62 | 14.09 | 2749310 | 380137 | 27.43% |
| 2025-02-26 | 12.84 | 12.81 | 0.06 | 0.47% | 12.72 | 13.19 | 1025688 | 132600 | 10.23% |
| 2025-02-25 | 12.72 | 12.75 | -0.27 | -2.07% | 12.63 | 13.05 | 899175 | 115089 | 8.97% |
| 2025-02-24 | 13.28 | 13.02 | -0.39 | -2.91% | 12.80 | 13.28 | 1186700 | 154111 | 11.84% |
| 2025-02-21 | 13.32 | 13.41 | 0.09 | 0.68% | 13.24 | 13.59 | 1375166 | 184053 | 13.72% |
| 2025-02-20 | 13.65 | 13.32 | -0.37 | -2.70% | 13.20 | 13.67 | 1581658 | 211140 | 15.78% |
| 2025-02-19 | 12.97 | 13.69 | 0.72 | 5.55% | 12.85 | 13.96 | 2334900 | 315522 | 23.30% |
| 2025-02-18 | 12.43 | 12.97 | 0.44 | 3.51% | 12.36 | 13.50 | 2322054 | 303125 | 23.17% |
| 2025-02-17 | 12.15 | 12.53 | 0.35 | 2.87% | 12.10 | 12.67 | 1186092 | 147680 | 11.83% |
| 2025-02-14 | 12.30 | 12.18 | -0.37 | -2.95% | 12.07 | 12.61 | 1279782 | 156679 | 12.77% |
| 2025-02-13 | 12.70 | 12.55 | -0.15 | -1.18% | 12.36 | 13.47 | 1958268 | 252852 | 19.54% |
| 2025-02-12 | 12.15 | 12.70 | 0.47 | 3.84% | 12.01 | 12.96 | 1796481 | 226518 | 17.93% |
| 2025-02-11 | 12.33 | 12.23 | -0.14 | -1.13% | 12.10 | 12.47 | 1049119 | 128511 | 10.47% |
| 2025-02-10 | 12.45 | 12.37 | -0.08 | -0.64% | 12.25 | 12.56 | 1334320 | 164674 | 13.31% |
| 2025-02-07 | 12.20 | 12.45 | 0.13 | 1.06% | 12.06 | 12.88 | 2169959 | 270050 | 21.65% |
| 2025-02-06 | 11.68 | 12.32 | 0.53 | 4.50% | 11.61 | 12.44 | 1628766 | 197863 | 16.25% |
| 2025-02-05 | 11.42 | 11.79 | 0.47 | 4.15% | 11.29 | 11.98 | 1131244 | 131689 | 11.29% |
| 2025-01-27 | 12.20 | 11.32 | -0.88 | -7.21% | 11.21 | 12.22 | 1418966 | 164406 | 14.16% |
| 2025-01-24 | 11.73 | 12.20 | 0.17 | 1.41% | 11.44 | 12.27 | 1831330 | 218914 | 18.27% |
| 2025-01-23 | 11.72 | 12.03 | 0.42 | 3.62% | 11.68 | 12.77 | 2188810 | 266616 | 21.84% |
| 2025-01-22 | 11.57 | 11.61 | -0.22 | -1.86% | 11.47 | 11.92 | 876608 | 101911 | 8.75% |
| 2025-01-21 | 12.00 | 11.83 | -0.12 | -1.00% | 11.51 | 12.12 | 1357192 | 160126 | 13.54% |
| 2025-01-20 | 11.80 | 11.95 | 0.25 | 2.14% | 11.51 | 12.10 | 1484562 | 175574 | 14.81% |
| 2025-01-17 | 11.57 | 11.70 | 0.02 | 0.17% | 11.45 | 12.14 | 1734348 | 206105 | 17.31% |
| 2025-01-16 | 12.12 | 11.68 | -0.22 | -1.85% | 11.44 | 12.25 | 1809353 | 213159 | 18.05% |
| 2025-01-15 | 11.80 | 11.90 | 0.46 | 4.02% | 11.57 | 12.19 | 2558843 | 304202 | 25.53% |
| 2025-01-14 | 10.41 | 11.44 | 1.04 | 10.00% | 10.41 | 11.44 | 1527594 | 170019 | 15.35% |
| 2025-01-13 | 10.42 | 10.40 | -0.44 | -4.06% | 10.20 | 10.79 | 1213621 | 126645 | 12.20% |
| 2025-01-10 | 10.73 | 10.84 | 0.11 | 1.03% | 10.73 | 11.35 | 1965758 | 217674 | 19.75% |
| 2025-01-09 | 10.90 | 10.73 | -0.42 | -3.77% | 10.65 | 11.13 | 2312298 | 251796 | 23.24% |
| 2025-01-08 | 10.19 | 11.15 | 1.01 | 9.96% | 10.16 | 11.15 | 2851905 | 304177 | 28.66% |
| 2025-01-07 | 9.22 | 10.14 | 0.92 | 9.98% | 9.13 | 10.14 | 1012820 | 97010 | 10.18% |
| 2025-01-06 | 9.10 | 9.22 | 0.10 | 1.10% | 8.87 | 9.31 | 649597 | 59307 | 6.53% |
| 2025-01-03 | 9.74 | 9.12 | -0.62 | -6.37% | 9.11 | 9.84 | 700697 | 65549 | 7.04% |
| 2025-01-02 | 9.75 | 9.74 | -0.01 | -0.10% | 9.62 | 10.07 | 674075 | 66489 | 6.77% |
| 2024-12-31 | 10.25 | 9.75 | -0.45 | -4.41% | 9.74 | 10.30 | 612224 | 60929 | 6.15% |
| 2024-12-30 | 10.33 | 10.20 | -0.10 | -0.97% | 10.03 | 10.39 | 504218 | 51609 | 5.07% |
| 2024-12-27 | 10.19 | 10.30 | 0.06 | 0.59% | 10.19 | 10.46 | 560378 | 57953 | 5.63% |
| 2024-12-26 | 10.32 | 10.24 | 0.01 | 0.10% | 10.20 | 10.39 | 511646 | 52691 | 5.14% |