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 | 12.00 | 12.09 | -0.02 | -0.17% | 11.96 | 12.34 | 158030 | 19192 | 2.55% |
| 2025-04-02 | 11.80 | 12.11 | 0.24 | 2.02% | 11.80 | 12.13 | 120574 | 14507 | 1.94% |
| 2025-04-01 | 12.05 | 11.87 | -0.16 | -1.33% | 11.86 | 12.15 | 106769 | 12806 | 1.72% |
| 2025-03-31 | 11.92 | 12.03 | -0.09 | -0.74% | 11.54 | 12.08 | 184914 | 21755 | 2.98% |
| 2025-03-28 | 12.13 | 12.12 | 0.00 | 0.00% | 12.06 | 12.24 | 124233 | 15078 | 2.00% |
| 2025-03-27 | 12.21 | 12.12 | -0.14 | -1.14% | 12.03 | 12.35 | 135079 | 16445 | 2.18% |
| 2025-03-26 | 12.10 | 12.26 | 0.17 | 1.41% | 12.05 | 12.54 | 178486 | 21977 | 2.88% |
| 2025-03-25 | 12.21 | 12.09 | -0.13 | -1.06% | 12.06 | 12.33 | 154169 | 18786 | 2.48% |
| 2025-03-24 | 12.66 | 12.22 | -0.44 | -3.48% | 11.83 | 12.76 | 234300 | 28563 | 3.78% |
| 2025-03-21 | 12.90 | 12.66 | -0.28 | -2.16% | 12.57 | 12.91 | 196152 | 24966 | 3.16% |
| 2025-03-20 | 13.05 | 12.94 | -0.13 | -0.99% | 12.82 | 13.15 | 196883 | 25576 | 3.17% |
| 2025-03-19 | 13.25 | 13.07 | -0.27 | -2.02% | 13.02 | 13.28 | 191709 | 25128 | 3.09% |
| 2025-03-18 | 13.47 | 13.34 | -0.08 | -0.60% | 13.23 | 13.55 | 193573 | 25816 | 3.12% |
| 2025-03-17 | 13.65 | 13.42 | -0.28 | -2.04% | 13.40 | 13.69 | 245190 | 33076 | 3.95% |
| 2025-03-14 | 13.18 | 13.70 | 0.61 | 4.66% | 13.08 | 13.75 | 344754 | 46655 | 5.56% |
| 2025-03-13 | 13.61 | 13.09 | -0.51 | -3.75% | 13.03 | 13.62 | 285514 | 37726 | 4.60% |
| 2025-03-12 | 13.60 | 13.60 | 0.19 | 1.42% | 13.39 | 13.95 | 318518 | 43501 | 5.13% |
| 2025-03-11 | 13.00 | 13.41 | -0.88 | -6.16% | 13.00 | 13.60 | 482702 | 64343 | 7.78% |
| 2025-03-10 | 14.37 | 14.29 | -0.30 | -2.06% | 14.00 | 14.49 | 333766 | 47369 | 5.38% |
| 2025-03-07 | 14.52 | 14.59 | -0.16 | -1.08% | 14.42 | 15.13 | 505513 | 74369 | 8.15% |
| 2025-03-06 | 14.20 | 14.75 | 0.73 | 5.21% | 14.08 | 14.99 | 594956 | 86732 | 9.59% |
| 2025-03-05 | 14.11 | 14.02 | -0.21 | -1.48% | 13.66 | 14.25 | 424732 | 58999 | 6.84% |
| 2025-03-04 | 14.09 | 14.23 | -0.13 | -0.91% | 13.86 | 14.36 | 477560 | 67081 | 7.70% |
| 2025-03-03 | 15.43 | 14.36 | -1.28 | -8.18% | 14.15 | 15.64 | 801027 | 117111 | 12.91% |
| 2025-02-28 | 15.31 | 15.64 | 0.03 | 0.19% | 15.30 | 17.70 | 1140000 | 187662 | 18.37% |
| 2025-02-27 | 14.80 | 15.61 | 1.00 | 6.84% | 14.50 | 16.29 | 1044686 | 159958 | 16.84% |
| 2025-02-26 | 14.42 | 14.61 | 0.41 | 2.89% | 13.97 | 14.79 | 611064 | 88245 | 9.85% |
| 2025-02-25 | 13.80 | 14.20 | 0.02 | 0.14% | 13.60 | 14.42 | 477481 | 67376 | 7.69% |
| 2025-02-24 | 13.70 | 14.18 | 0.51 | 3.73% | 13.32 | 14.80 | 687278 | 96557 | 11.08% |
| 2025-02-21 | 13.05 | 13.67 | 0.64 | 4.91% | 12.76 | 13.95 | 493928 | 66342 | 7.96% |
| 2025-02-20 | 13.07 | 13.03 | -0.10 | -0.76% | 12.95 | 13.27 | 210313 | 27475 | 3.39% |
| 2025-02-19 | 12.85 | 13.13 | 0.33 | 2.58% | 12.74 | 13.18 | 238868 | 31178 | 3.85% |
| 2025-02-18 | 13.77 | 12.80 | -1.08 | -7.78% | 12.78 | 13.77 | 434275 | 57493 | 7.00% |
| 2025-02-17 | 13.70 | 13.88 | 0.34 | 2.51% | 13.56 | 14.22 | 474378 | 66006 | 7.64% |
| 2025-02-14 | 13.60 | 13.54 | -0.12 | -0.88% | 13.18 | 13.75 | 330445 | 44366 | 5.33% |
| 2025-02-13 | 13.81 | 13.66 | -0.15 | -1.09% | 13.53 | 13.95 | 355602 | 48848 | 5.73% |
| 2025-02-12 | 13.67 | 13.81 | -0.04 | -0.29% | 13.59 | 13.88 | 361877 | 49728 | 5.83% |
| 2025-02-11 | 13.88 | 13.85 | -0.40 | -2.81% | 13.57 | 14.14 | 531172 | 73568 | 8.56% |
| 2025-02-10 | 12.97 | 14.25 | 1.51 | 11.85% | 12.90 | 14.98 | 846921 | 119763 | 13.65% |
| 2025-02-07 | 12.36 | 12.74 | 0.28 | 2.25% | 12.35 | 13.04 | 422987 | 53800 | 6.82% |
| 2025-02-06 | 12.02 | 12.46 | 0.44 | 3.66% | 11.80 | 12.56 | 313355 | 38367 | 5.05% |
| 2025-02-05 | 11.91 | 12.02 | 0.50 | 4.34% | 11.78 | 12.12 | 286766 | 34380 | 4.62% |
| 2025-01-27 | 12.10 | 11.52 | -0.40 | -3.36% | 11.52 | 12.15 | 236153 | 27928 | 3.81% |
| 2025-01-24 | 11.68 | 11.92 | 0.27 | 2.32% | 11.47 | 11.92 | 303134 | 35568 | 4.89% |
| 2025-01-23 | 11.97 | 11.65 | 0.03 | 0.26% | 11.65 | 12.70 | 454371 | 55258 | 7.32% |
| 2025-01-22 | 11.76 | 11.62 | -0.22 | -1.86% | 11.50 | 11.80 | 191857 | 22278 | 3.09% |
| 2025-01-21 | 12.08 | 11.84 | -0.13 | -1.09% | 11.70 | 12.17 | 199139 | 23606 | 3.21% |
| 2025-01-20 | 12.44 | 11.97 | -0.25 | -2.05% | 11.91 | 12.46 | 254615 | 30823 | 4.10% |
| 2025-01-17 | 12.32 | 12.22 | -0.20 | -1.61% | 12.11 | 12.40 | 223270 | 27356 | 3.60% |
| 2025-01-16 | 12.55 | 12.42 | -0.07 | -0.56% | 12.20 | 12.95 | 348116 | 43741 | 5.61% |
| 2025-01-15 | 12.43 | 12.49 | 0.07 | 0.56% | 12.31 | 12.83 | 468888 | 58897 | 7.56% |
| 2025-01-14 | 11.66 | 12.42 | 0.97 | 8.47% | 11.49 | 12.50 | 473939 | 57669 | 7.64% |
| 2025-01-13 | 10.93 | 11.45 | 0.18 | 1.60% | 10.70 | 11.52 | 263757 | 29407 | 4.25% |
| 2025-01-10 | 11.96 | 11.27 | -0.67 | -5.61% | 11.24 | 12.07 | 248969 | 29062 | 4.01% |
| 2025-01-09 | 11.82 | 11.94 | 0.01 | 0.08% | 11.75 | 12.09 | 219680 | 26285 | 3.54% |
| 2025-01-08 | 11.73 | 11.93 | -0.02 | -0.17% | 11.46 | 12.05 | 280227 | 33072 | 4.52% |
| 2025-01-07 | 11.59 | 11.95 | 0.54 | 4.73% | 11.43 | 11.98 | 292728 | 34161 | 4.72% |
| 2025-01-06 | 11.82 | 11.41 | -0.40 | -3.39% | 11.19 | 11.85 | 310746 | 35613 | 5.01% |
| 2025-01-03 | 12.88 | 11.81 | -1.01 | -7.88% | 11.71 | 12.92 | 373169 | 45331 | 6.01% |
| 2025-01-02 | 12.91 | 12.82 | -0.08 | -0.62% | 12.47 | 13.19 | 295723 | 38044 | 4.77% |
| 2024-12-31 | 13.59 | 12.90 | -0.61 | -4.52% | 12.89 | 13.88 | 337454 | 45268 | 5.44% |
| 2024-12-30 | 13.99 | 13.51 | -0.78 | -5.46% | 13.50 | 14.10 | 331799 | 45407 | 5.35% |
| 2024-12-27 | 13.82 | 14.29 | 0.40 | 2.88% | 13.74 | 14.59 | 346594 | 49218 | 5.59% |
| 2024-12-26 | 14.08 | 13.89 | -0.12 | -0.86% | 13.86 | 14.36 | 292962 | 41199 | 4.72% |