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 | 11.81 | 11.67 | -0.26 | -2.18% | 11.58 | 12.03 | 139265 | 16385 | 1.95% |
| 2025-04-02 | 11.87 | 11.93 | 0.14 | 1.19% | 11.86 | 12.26 | 168067 | 20223 | 2.36% |
| 2025-04-01 | 12.07 | 11.79 | -0.16 | -1.34% | 11.77 | 12.15 | 130908 | 15638 | 1.84% |
| 2025-03-31 | 11.88 | 11.95 | -0.08 | -0.67% | 11.67 | 12.02 | 143355 | 16975 | 2.01% |
| 2025-03-28 | 12.26 | 12.03 | -0.24 | -1.96% | 12.02 | 12.36 | 128306 | 15622 | 1.80% |
| 2025-03-27 | 12.38 | 12.27 | -0.12 | -0.97% | 12.05 | 12.44 | 156138 | 19137 | 2.19% |
| 2025-03-26 | 12.42 | 12.39 | -0.02 | -0.16% | 12.35 | 12.65 | 152572 | 19038 | 2.14% |
| 2025-03-25 | 12.72 | 12.41 | -0.30 | -2.36% | 12.25 | 12.80 | 198822 | 24728 | 2.79% |
| 2025-03-24 | 13.21 | 12.71 | -0.50 | -3.79% | 12.30 | 13.30 | 335567 | 42714 | 4.71% |
| 2025-03-21 | 13.88 | 13.21 | -1.27 | -8.77% | 13.18 | 13.90 | 456514 | 61408 | 6.41% |
| 2025-03-20 | 14.81 | 14.48 | -0.53 | -3.53% | 14.07 | 15.54 | 393492 | 58918 | 5.52% |
| 2025-03-19 | 15.74 | 15.01 | -0.91 | -5.72% | 14.95 | 15.75 | 398945 | 60668 | 5.60% |
| 2025-03-18 | 16.40 | 15.92 | -0.26 | -1.61% | 15.70 | 16.40 | 444350 | 70601 | 6.24% |
| 2025-03-17 | 15.47 | 16.18 | 0.71 | 4.59% | 15.33 | 16.50 | 618079 | 98824 | 8.68% |
| 2025-03-14 | 15.36 | 15.47 | 0.13 | 0.85% | 15.11 | 16.08 | 585539 | 90943 | 8.22% |
| 2025-03-13 | 15.00 | 15.34 | 0.42 | 2.82% | 14.58 | 15.38 | 588911 | 89124 | 8.27% |
| 2025-03-12 | 14.63 | 14.92 | 0.37 | 2.54% | 14.56 | 15.20 | 419099 | 62571 | 5.88% |
| 2025-03-11 | 14.33 | 14.55 | -0.27 | -1.82% | 14.22 | 14.76 | 263388 | 38183 | 3.70% |
| 2025-03-10 | 14.84 | 14.82 | -0.19 | -1.27% | 14.51 | 15.10 | 327872 | 48464 | 4.60% |
| 2025-03-07 | 14.88 | 15.01 | -0.05 | -0.33% | 14.61 | 15.50 | 533426 | 80298 | 7.49% |
| 2025-03-06 | 14.90 | 15.06 | 0.16 | 1.07% | 14.63 | 15.48 | 608555 | 91037 | 8.54% |
| 2025-03-05 | 14.05 | 14.90 | 0.85 | 6.05% | 14.05 | 15.19 | 586274 | 86329 | 8.23% |
| 2025-03-04 | 13.97 | 14.05 | 0.03 | 0.21% | 13.82 | 14.17 | 369320 | 51757 | 5.18% |
| 2025-03-03 | 14.36 | 14.02 | -0.39 | -2.71% | 13.71 | 14.74 | 468914 | 66710 | 6.58% |
| 2025-02-28 | 15.10 | 14.41 | -1.25 | -7.98% | 14.28 | 15.51 | 635783 | 93827 | 8.92% |
| 2025-02-27 | 15.04 | 15.66 | 0.58 | 3.85% | 14.66 | 16.15 | 884675 | 137706 | 12.42% |
| 2025-02-26 | 16.50 | 15.08 | -0.30 | -1.95% | 15.08 | 16.95 | 1372834 | 219783 | 19.27% |
| 2025-02-25 | 13.40 | 15.38 | 2.56 | 19.97% | 13.31 | 15.38 | 724455 | 106450 | 10.17% |
| 2025-02-24 | 12.86 | 12.82 | -0.27 | -2.06% | 12.61 | 12.95 | 185963 | 23736 | 2.61% |
| 2025-02-21 | 12.82 | 13.09 | 0.34 | 2.67% | 12.75 | 13.27 | 270782 | 35313 | 3.80% |
| 2025-02-20 | 12.40 | 12.75 | 0.27 | 2.16% | 12.35 | 12.85 | 193917 | 24627 | 2.72% |
| 2025-02-19 | 12.20 | 12.48 | 0.28 | 2.30% | 12.07 | 12.50 | 108652 | 13441 | 1.53% |
| 2025-02-18 | 12.65 | 12.20 | -0.52 | -4.09% | 12.13 | 12.83 | 145827 | 18226 | 2.05% |
| 2025-02-17 | 12.60 | 12.72 | 0.34 | 2.75% | 12.51 | 12.94 | 214755 | 27369 | 3.01% |
| 2025-02-14 | 12.30 | 12.38 | 0.01 | 0.08% | 12.17 | 12.48 | 125234 | 15467 | 1.76% |
| 2025-02-13 | 12.66 | 12.37 | -0.31 | -2.44% | 12.32 | 12.66 | 149724 | 18620 | 2.10% |
| 2025-02-12 | 12.46 | 12.68 | 0.23 | 1.85% | 12.43 | 12.68 | 174336 | 21972 | 2.45% |
| 2025-02-11 | 12.69 | 12.45 | -0.26 | -2.05% | 12.34 | 12.73 | 194039 | 24218 | 2.72% |
| 2025-02-10 | 12.98 | 12.71 | 0.51 | 4.18% | 12.61 | 13.19 | 401896 | 51460 | 5.64% |
| 2025-02-07 | 11.91 | 12.20 | 0.32 | 2.69% | 11.81 | 12.39 | 192754 | 23403 | 2.71% |
| 2025-02-06 | 11.39 | 11.88 | 0.48 | 4.21% | 11.23 | 11.88 | 161481 | 18897 | 2.27% |
| 2025-02-05 | 11.20 | 11.40 | 0.44 | 4.01% | 11.00 | 11.58 | 144653 | 16497 | 2.03% |
| 2025-01-27 | 11.53 | 10.96 | -0.44 | -3.86% | 10.95 | 11.60 | 93189 | 10443 | 1.31% |
| 2025-01-24 | 11.04 | 11.40 | 0.24 | 2.15% | 11.04 | 11.44 | 104456 | 11822 | 1.47% |
| 2025-01-23 | 11.39 | 11.16 | -0.04 | -0.36% | 11.14 | 11.73 | 127225 | 14574 | 1.79% |
| 2025-01-22 | 11.32 | 11.20 | -0.22 | -1.93% | 11.15 | 11.47 | 81245 | 9158 | 1.14% |
| 2025-01-21 | 11.60 | 11.42 | -0.04 | -0.35% | 11.27 | 11.67 | 80861 | 9235 | 1.14% |
| 2025-01-20 | 11.50 | 11.46 | -0.01 | -0.09% | 11.33 | 11.64 | 91154 | 10491 | 1.28% |
| 2025-01-17 | 11.44 | 11.47 | 0.05 | 0.44% | 11.25 | 11.62 | 87456 | 9993 | 1.23% |
| 2025-01-16 | 11.40 | 11.42 | 0.10 | 0.88% | 11.32 | 11.71 | 103663 | 11914 | 1.46% |
| 2025-01-15 | 11.45 | 11.32 | -0.14 | -1.22% | 11.27 | 11.54 | 89222 | 10149 | 1.25% |
| 2025-01-14 | 10.95 | 11.46 | 0.67 | 6.21% | 10.78 | 11.48 | 139005 | 15596 | 1.95% |
| 2025-01-13 | 10.47 | 10.79 | 0.12 | 1.12% | 10.26 | 10.85 | 94997 | 10100 | 1.33% |
| 2025-01-10 | 11.18 | 10.67 | -0.49 | -4.39% | 10.65 | 11.29 | 98434 | 10813 | 1.38% |
| 2025-01-09 | 11.10 | 11.16 | 0.02 | 0.18% | 10.97 | 11.36 | 93212 | 10450 | 1.31% |
| 2025-01-08 | 11.18 | 11.14 | 0.03 | 0.27% | 10.66 | 11.25 | 135227 | 14895 | 1.90% |
| 2025-01-07 | 10.66 | 11.11 | 0.46 | 4.32% | 10.66 | 11.13 | 118805 | 13034 | 1.67% |
| 2025-01-06 | 10.68 | 10.65 | -0.07 | -0.65% | 10.34 | 10.84 | 103963 | 11084 | 1.46% |
| 2025-01-03 | 11.36 | 10.72 | -0.64 | -5.63% | 10.66 | 11.50 | 141636 | 15590 | 1.99% |
| 2025-01-02 | 11.73 | 11.36 | -0.37 | -3.15% | 11.17 | 11.93 | 132427 | 15305 | 1.86% |
| 2024-12-31 | 12.40 | 11.73 | -0.68 | -5.48% | 11.71 | 12.51 | 117664 | 14171 | 1.65% |
| 2024-12-30 | 12.40 | 12.41 | -0.09 | -0.72% | 12.00 | 12.58 | 92645 | 11466 | 1.30% |
| 2024-12-27 | 12.52 | 12.50 | 0.00 | 0.00% | 12.34 | 12.82 | 109746 | 13880 | 1.54% |
| 2024-12-26 | 12.40 | 12.50 | 0.11 | 0.89% | 12.33 | 12.74 | 93868 | 11807 | 1.32% |
| 2024-12-25 | 12.75 | 12.39 | -0.38 | -2.98% | 12.02 | 12.75 | 154681 | 19036 | 2.17% |