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 | -0.14 | -1.20% | 11.36 | 11.71 | 32622 | 3757 | 2.07% |
| 2025-04-02 | 11.44 | 11.63 | 0.19 | 1.66% | 11.35 | 11.80 | 39006 | 4539 | 2.47% |
| 2025-04-01 | 11.25 | 11.44 | 0.14 | 1.24% | 11.25 | 11.63 | 38351 | 4402 | 2.43% |
| 2025-03-31 | 11.34 | 11.30 | 0.01 | 0.09% | 10.89 | 11.35 | 45529 | 5062 | 2.88% |
| 2025-03-28 | 11.60 | 11.29 | -0.21 | -1.83% | 11.22 | 11.60 | 38081 | 4320 | 2.41% |
| 2025-03-27 | 11.88 | 11.50 | -0.40 | -3.36% | 11.42 | 11.88 | 52920 | 6126 | 3.35% |
| 2025-03-26 | 11.67 | 11.90 | 0.16 | 1.36% | 11.62 | 12.13 | 52979 | 6348 | 3.36% |
| 2025-03-25 | 11.81 | 11.74 | -0.14 | -1.18% | 11.55 | 11.93 | 56073 | 6578 | 3.55% |
| 2025-03-24 | 12.60 | 11.88 | -0.82 | -6.46% | 11.60 | 12.66 | 100384 | 12080 | 6.36% |
| 2025-03-21 | 12.83 | 12.70 | -0.25 | -1.93% | 12.60 | 12.98 | 69728 | 8889 | 4.42% |
| 2025-03-20 | 12.70 | 12.95 | 0.15 | 1.17% | 12.70 | 13.11 | 92285 | 11965 | 5.85% |
| 2025-03-19 | 12.63 | 12.80 | 0.16 | 1.27% | 12.48 | 12.92 | 78956 | 10026 | 5.00% |
| 2025-03-18 | 12.52 | 12.64 | 0.26 | 2.10% | 12.40 | 13.04 | 90550 | 11461 | 5.74% |
| 2025-03-17 | 12.14 | 12.38 | 0.27 | 2.23% | 12.06 | 12.43 | 77975 | 9593 | 4.94% |
| 2025-03-14 | 11.92 | 12.11 | 0.19 | 1.59% | 11.82 | 12.13 | 45600 | 5478 | 2.89% |
| 2025-03-13 | 12.15 | 11.92 | -0.33 | -2.69% | 11.71 | 12.26 | 64467 | 7689 | 4.08% |
| 2025-03-12 | 12.21 | 12.25 | 0.05 | 0.41% | 12.14 | 12.30 | 56155 | 6869 | 3.56% |
| 2025-03-11 | 12.13 | 12.20 | -0.03 | -0.25% | 12.05 | 12.34 | 47175 | 5752 | 2.99% |
| 2025-03-10 | 11.98 | 12.23 | 0.20 | 1.66% | 11.98 | 12.33 | 65454 | 7978 | 4.15% |
| 2025-03-07 | 12.18 | 12.03 | -0.18 | -1.47% | 11.98 | 12.24 | 56706 | 6854 | 3.59% |
| 2025-03-06 | 12.29 | 12.21 | -0.03 | -0.25% | 12.11 | 12.29 | 63651 | 7767 | 4.03% |
| 2025-03-05 | 12.21 | 12.24 | -0.01 | -0.08% | 12.02 | 12.31 | 52430 | 6382 | 3.32% |
| 2025-03-04 | 11.99 | 12.25 | 0.12 | 0.99% | 11.99 | 12.30 | 46395 | 5666 | 2.94% |
| 2025-03-03 | 11.98 | 12.13 | 0.22 | 1.85% | 11.89 | 12.42 | 70098 | 8567 | 4.44% |
| 2025-02-28 | 12.30 | 11.91 | -0.48 | -3.87% | 11.88 | 12.45 | 73482 | 8894 | 4.65% |
| 2025-02-27 | 12.66 | 12.39 | -0.28 | -2.21% | 12.13 | 12.71 | 69910 | 8649 | 4.43% |
| 2025-02-26 | 12.43 | 12.67 | 0.30 | 2.43% | 12.42 | 12.77 | 89647 | 11339 | 5.68% |
| 2025-02-25 | 12.20 | 12.37 | 0.05 | 0.41% | 12.07 | 12.55 | 61914 | 7673 | 3.92% |
| 2025-02-24 | 12.32 | 12.32 | 0.02 | 0.16% | 12.10 | 12.50 | 70364 | 8652 | 4.46% |
| 2025-02-21 | 12.36 | 12.30 | -0.06 | -0.49% | 12.16 | 12.37 | 72661 | 8924 | 4.60% |
| 2025-02-20 | 12.57 | 12.36 | -0.16 | -1.28% | 12.31 | 12.63 | 100225 | 12461 | 6.35% |
| 2025-02-19 | 13.11 | 12.52 | 0.03 | 0.24% | 12.38 | 13.40 | 156803 | 19898 | 9.93% |
| 2025-02-18 | 12.48 | 12.49 | -0.02 | -0.16% | 12.35 | 12.64 | 66870 | 8347 | 4.24% |
| 2025-02-17 | 12.30 | 12.51 | 0.26 | 2.12% | 12.22 | 12.56 | 54575 | 6782 | 3.46% |
| 2025-02-14 | 12.29 | 12.25 | -0.05 | -0.41% | 12.17 | 12.45 | 39601 | 4873 | 2.51% |
| 2025-02-13 | 12.58 | 12.30 | -0.28 | -2.23% | 12.28 | 12.59 | 54260 | 6714 | 3.44% |
| 2025-02-12 | 12.42 | 12.58 | 0.08 | 0.64% | 12.33 | 12.76 | 57743 | 7217 | 3.66% |
| 2025-02-11 | 12.60 | 12.50 | -0.10 | -0.79% | 12.36 | 12.66 | 41764 | 5210 | 2.65% |
| 2025-02-10 | 12.46 | 12.60 | 0.16 | 1.29% | 12.30 | 12.60 | 56334 | 7011 | 3.57% |
| 2025-02-07 | 12.58 | 12.44 | -0.07 | -0.56% | 12.25 | 12.76 | 79248 | 9903 | 5.02% |
| 2025-02-06 | 12.04 | 12.51 | 0.47 | 3.90% | 11.91 | 12.55 | 65589 | 8052 | 4.15% |
| 2025-02-05 | 11.84 | 12.04 | 0.31 | 2.64% | 11.84 | 12.25 | 54988 | 6619 | 3.48% |
| 2025-01-27 | 12.11 | 11.73 | -0.45 | -3.69% | 11.68 | 12.28 | 63460 | 7585 | 4.02% |
| 2025-01-24 | 11.86 | 12.18 | 0.37 | 3.13% | 11.70 | 12.25 | 72319 | 8646 | 4.58% |
| 2025-01-23 | 12.41 | 11.81 | 0.08 | 0.68% | 11.81 | 12.54 | 84927 | 10277 | 5.38% |
| 2025-01-22 | 12.01 | 11.73 | -0.28 | -2.33% | 11.67 | 12.05 | 43417 | 5136 | 2.75% |
| 2025-01-21 | 12.25 | 12.01 | -0.21 | -1.72% | 11.82 | 12.33 | 56604 | 6801 | 3.59% |
| 2025-01-20 | 12.21 | 12.22 | 0.12 | 0.99% | 11.92 | 12.31 | 46107 | 5617 | 2.92% |
| 2025-01-17 | 12.45 | 12.10 | -0.35 | -2.81% | 12.00 | 12.47 | 55491 | 6758 | 3.52% |
| 2025-01-16 | 12.50 | 12.45 | 0.00 | 0.00% | 12.34 | 12.72 | 76678 | 9598 | 4.86% |
| 2025-01-15 | 12.41 | 12.45 | -0.01 | -0.08% | 12.30 | 12.82 | 138234 | 17391 | 8.76% |
| 2025-01-14 | 11.23 | 12.46 | 1.13 | 9.97% | 11.23 | 12.46 | 119425 | 14627 | 7.57% |
| 2025-01-13 | 11.00 | 11.33 | 0.33 | 3.00% | 10.66 | 11.35 | 39265 | 4345 | 2.49% |
| 2025-01-10 | 11.42 | 11.00 | -0.44 | -3.85% | 10.98 | 11.61 | 43294 | 4911 | 2.74% |
| 2025-01-09 | 11.17 | 11.44 | 0.24 | 2.14% | 11.01 | 11.55 | 47854 | 5432 | 3.03% |
| 2025-01-08 | 11.33 | 11.20 | 0.02 | 0.18% | 10.80 | 11.40 | 46369 | 5135 | 2.94% |
| 2025-01-07 | 10.65 | 11.18 | 0.60 | 5.67% | 10.47 | 11.26 | 44889 | 4895 | 2.84% |
| 2025-01-06 | 10.66 | 10.58 | -0.18 | -1.67% | 10.26 | 10.83 | 35192 | 3719 | 2.23% |
| 2025-01-03 | 11.22 | 10.76 | -0.39 | -3.50% | 10.67 | 11.35 | 51550 | 5614 | 3.27% |
| 2025-01-02 | 11.29 | 11.15 | -0.13 | -1.15% | 11.00 | 11.56 | 51632 | 5832 | 3.40% |
| 2024-12-31 | 11.71 | 11.28 | -0.31 | -2.67% | 11.20 | 11.76 | 41683 | 4770 | 2.75% |
| 2024-12-30 | 11.90 | 11.59 | -0.32 | -2.69% | 11.42 | 11.98 | 40884 | 4744 | 2.69% |
| 2024-12-27 | 11.72 | 11.91 | 0.20 | 1.71% | 11.66 | 12.21 | 53200 | 6364 | 3.50% |
| 2024-12-26 | 11.60 | 11.71 | 0.12 | 1.04% | 11.45 | 12.00 | 46100 | 5427 | 3.04% |