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 | 12.46 | 12.71 | 0.13 | 1.03% | 12.37 | 12.98 | 66300 | 8425 | 3.63% |
| 2025-04-02 | 12.39 | 12.58 | 0.19 | 1.53% | 12.31 | 12.69 | 48112 | 6019 | 2.64% |
| 2025-04-01 | 12.31 | 12.39 | 0.06 | 0.49% | 12.25 | 12.76 | 51437 | 6397 | 2.82% |
| 2025-03-31 | 12.00 | 12.33 | 0.29 | 2.41% | 11.79 | 12.45 | 60732 | 7337 | 3.33% |
| 2025-03-28 | 12.27 | 12.04 | -0.27 | -2.19% | 12.02 | 12.28 | 38735 | 4690 | 2.12% |
| 2025-03-27 | 12.12 | 12.31 | 0.14 | 1.15% | 12.08 | 12.40 | 50034 | 6133 | 2.74% |
| 2025-03-26 | 12.04 | 12.17 | 0.02 | 0.16% | 12.04 | 12.41 | 51939 | 6355 | 2.85% |
| 2025-03-25 | 12.84 | 12.15 | -0.65 | -5.08% | 12.10 | 12.84 | 109502 | 13469 | 6.00% |
| 2025-03-24 | 13.45 | 12.80 | -0.74 | -5.47% | 12.35 | 13.75 | 149421 | 19645 | 8.19% |
| 2025-03-21 | 13.10 | 13.54 | 0.33 | 2.50% | 12.90 | 13.66 | 107801 | 14354 | 5.91% |
| 2025-03-20 | 13.44 | 13.21 | -0.28 | -2.08% | 13.20 | 13.59 | 68649 | 9173 | 3.76% |
| 2025-03-19 | 13.38 | 13.49 | 0.01 | 0.07% | 13.25 | 13.58 | 84869 | 11381 | 4.65% |
| 2025-03-18 | 13.82 | 13.48 | -0.35 | -2.53% | 13.36 | 13.82 | 133500 | 17983 | 7.32% |
| 2025-03-17 | 14.00 | 13.83 | -0.73 | -5.01% | 13.53 | 14.19 | 211748 | 29443 | 11.61% |
| 2025-03-14 | 14.20 | 14.56 | 0.71 | 5.13% | 13.71 | 15.22 | 250052 | 35925 | 13.71% |
| 2025-03-13 | 13.88 | 13.85 | 0.20 | 1.47% | 13.65 | 14.07 | 127204 | 17681 | 6.97% |
| 2025-03-12 | 14.00 | 13.65 | -0.29 | -2.08% | 13.51 | 14.10 | 188925 | 26161 | 10.36% |
| 2025-03-11 | 12.55 | 13.94 | 1.27 | 10.02% | 12.30 | 13.94 | 171870 | 22627 | 9.42% |
| 2025-03-10 | 12.74 | 12.67 | -0.09 | -0.71% | 12.60 | 12.80 | 46071 | 5843 | 2.53% |
| 2025-03-07 | 12.87 | 12.76 | -0.20 | -1.54% | 12.68 | 13.00 | 72103 | 9236 | 3.95% |
| 2025-03-06 | 12.92 | 12.96 | 0.02 | 0.15% | 12.78 | 13.18 | 102455 | 13295 | 5.62% |
| 2025-03-05 | 13.10 | 12.94 | -0.18 | -1.37% | 12.74 | 13.28 | 78115 | 10097 | 4.28% |
| 2025-03-04 | 12.98 | 13.12 | 0.02 | 0.15% | 12.83 | 13.18 | 95925 | 12501 | 5.26% |
| 2025-03-03 | 13.00 | 13.10 | 0.01 | 0.08% | 12.90 | 13.62 | 185912 | 24622 | 10.19% |
| 2025-02-28 | 12.42 | 13.09 | 0.57 | 4.55% | 12.41 | 13.45 | 230621 | 29820 | 12.64% |
| 2025-02-27 | 12.67 | 12.52 | -0.15 | -1.18% | 12.24 | 12.75 | 90287 | 11269 | 4.95% |
| 2025-02-26 | 12.53 | 12.67 | 0.15 | 1.20% | 12.45 | 12.84 | 78522 | 9888 | 4.30% |
| 2025-02-25 | 12.19 | 12.52 | 0.19 | 1.54% | 11.99 | 12.76 | 108404 | 13511 | 5.94% |
| 2025-02-24 | 12.20 | 12.33 | 0.09 | 0.74% | 12.05 | 12.58 | 96561 | 11877 | 5.29% |
| 2025-02-21 | 12.26 | 12.24 | -0.02 | -0.16% | 12.02 | 12.48 | 74362 | 9099 | 4.08% |
| 2025-02-20 | 11.98 | 12.26 | 0.28 | 2.34% | 11.88 | 12.29 | 62220 | 7561 | 3.41% |
| 2025-02-19 | 12.04 | 11.98 | 0.16 | 1.35% | 11.76 | 12.04 | 49884 | 5954 | 2.73% |
| 2025-02-18 | 12.50 | 11.82 | -0.61 | -4.91% | 11.81 | 12.50 | 86978 | 10495 | 4.77% |
| 2025-02-17 | 12.36 | 12.43 | 0.12 | 0.97% | 12.28 | 12.59 | 58409 | 7262 | 3.20% |
| 2025-02-14 | 12.50 | 12.31 | -0.14 | -1.12% | 12.24 | 12.50 | 54905 | 6768 | 3.01% |
| 2025-02-13 | 12.58 | 12.45 | -0.15 | -1.19% | 12.44 | 12.68 | 59659 | 7473 | 3.27% |
| 2025-02-12 | 12.59 | 12.60 | 0.07 | 0.56% | 12.37 | 12.61 | 70931 | 8860 | 3.89% |
| 2025-02-11 | 13.00 | 12.53 | -0.39 | -3.02% | 12.50 | 13.00 | 75261 | 9485 | 4.13% |
| 2025-02-10 | 12.65 | 12.92 | 0.44 | 3.53% | 12.57 | 13.09 | 97721 | 12502 | 5.36% |
| 2025-02-07 | 12.11 | 12.48 | 0.25 | 2.04% | 12.11 | 12.58 | 73535 | 9128 | 4.03% |
| 2025-02-06 | 12.03 | 12.23 | 0.18 | 1.49% | 11.86 | 12.27 | 55618 | 6729 | 3.05% |
| 2025-02-05 | 11.68 | 12.05 | 0.40 | 3.43% | 11.66 | 12.20 | 53539 | 6422 | 2.93% |
| 2025-01-27 | 11.79 | 11.65 | -0.08 | -0.68% | 11.58 | 11.90 | 40699 | 4784 | 2.23% |
| 2025-01-24 | 11.60 | 11.73 | 0.13 | 1.12% | 11.44 | 11.74 | 42655 | 4947 | 2.34% |
| 2025-01-23 | 11.70 | 11.60 | 0.05 | 0.43% | 11.60 | 11.96 | 48645 | 5725 | 2.67% |
| 2025-01-22 | 11.88 | 11.55 | -0.38 | -3.19% | 11.51 | 12.00 | 56877 | 6616 | 3.12% |
| 2025-01-21 | 12.32 | 11.93 | -0.38 | -3.09% | 11.86 | 12.35 | 70883 | 8519 | 3.89% |
| 2025-01-20 | 12.22 | 12.31 | 0.17 | 1.40% | 11.94 | 12.47 | 55990 | 6883 | 3.07% |
| 2025-01-17 | 12.38 | 12.14 | -0.24 | -1.94% | 12.07 | 12.38 | 57832 | 7047 | 3.17% |
| 2025-01-16 | 12.58 | 12.38 | -0.06 | -0.48% | 12.24 | 12.74 | 77251 | 9633 | 4.23% |
| 2025-01-15 | 12.69 | 12.44 | -0.07 | -0.56% | 12.30 | 12.95 | 103025 | 13019 | 5.65% |
| 2025-01-14 | 11.82 | 12.51 | 0.83 | 7.11% | 11.72 | 12.51 | 93990 | 11419 | 5.15% |
| 2025-01-13 | 11.56 | 11.68 | 0.02 | 0.17% | 11.26 | 11.72 | 49506 | 5726 | 2.71% |
| 2025-01-10 | 12.32 | 11.66 | -0.56 | -4.58% | 11.66 | 12.35 | 72436 | 8672 | 3.97% |
| 2025-01-09 | 12.28 | 12.22 | -0.06 | -0.49% | 12.04 | 12.46 | 51438 | 6311 | 2.82% |
| 2025-01-08 | 12.31 | 12.28 | -0.07 | -0.57% | 11.97 | 12.41 | 66349 | 8114 | 3.64% |
| 2025-01-07 | 11.76 | 12.35 | 0.61 | 5.20% | 11.76 | 12.36 | 79205 | 9579 | 4.34% |
| 2025-01-06 | 11.88 | 11.74 | -0.30 | -2.49% | 11.40 | 12.09 | 56711 | 6677 | 3.11% |
| 2025-01-03 | 13.22 | 12.04 | -1.14 | -8.65% | 11.98 | 13.29 | 94401 | 11732 | 5.17% |
| 2025-01-02 | 12.88 | 13.18 | 0.22 | 1.70% | 12.88 | 13.58 | 85957 | 11422 | 4.71% |
| 2024-12-31 | 13.25 | 12.96 | -0.30 | -2.26% | 12.93 | 13.45 | 61598 | 8062 | 3.38% |
| 2024-12-30 | 13.62 | 13.26 | -0.36 | -2.64% | 13.00 | 13.70 | 59755 | 7924 | 3.28% |
| 2024-12-27 | 13.52 | 13.62 | 0.01 | 0.07% | 13.44 | 13.96 | 50590 | 6949 | 2.77% |
| 2024-12-26 | 13.47 | 13.61 | 0.18 | 1.34% | 13.39 | 13.86 | 59037 | 8032 | 3.24% |