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 | 11.45 | 11.59 | 0.05 | 0.43% | 11.41 | 11.80 | 224355 | 26085 | 1.44% |
| 2025-04-02 | 11.60 | 11.54 | -0.14 | -1.20% | 11.50 | 11.70 | 206686 | 23933 | 1.33% |
| 2025-04-01 | 11.15 | 11.68 | 0.52 | 4.66% | 11.13 | 12.00 | 488277 | 56999 | 3.13% |
| 2025-03-31 | 11.39 | 11.16 | -0.29 | -2.53% | 11.03 | 11.45 | 242698 | 27149 | 1.56% |
| 2025-03-28 | 11.53 | 11.45 | -0.11 | -0.95% | 11.45 | 11.75 | 216272 | 25067 | 1.39% |
| 2025-03-27 | 11.43 | 11.56 | 0.10 | 0.87% | 11.24 | 11.64 | 219007 | 25128 | 1.40% |
| 2025-03-26 | 11.47 | 11.46 | -0.04 | -0.35% | 11.41 | 11.57 | 161529 | 18561 | 1.04% |
| 2025-03-25 | 11.45 | 11.50 | 0.04 | 0.35% | 11.36 | 11.52 | 155634 | 17818 | 1.00% |
| 2025-03-24 | 11.56 | 11.46 | -0.06 | -0.52% | 11.35 | 11.90 | 242399 | 27937 | 1.55% |
| 2025-03-21 | 11.64 | 11.52 | -0.16 | -1.37% | 11.47 | 11.79 | 232417 | 26988 | 1.49% |
| 2025-03-20 | 11.92 | 11.68 | -0.27 | -2.26% | 11.66 | 11.94 | 232955 | 27418 | 1.49% |
| 2025-03-19 | 11.94 | 11.95 | -0.04 | -0.33% | 11.89 | 12.06 | 193546 | 23137 | 1.24% |
| 2025-03-18 | 12.04 | 11.99 | 0.01 | 0.08% | 11.93 | 12.20 | 272349 | 32871 | 1.75% |
| 2025-03-17 | 11.88 | 11.98 | 0.11 | 0.93% | 11.77 | 12.15 | 293929 | 35166 | 1.89% |
| 2025-03-14 | 11.44 | 11.87 | 0.43 | 3.76% | 11.40 | 11.87 | 330523 | 38681 | 2.12% |
| 2025-03-13 | 11.59 | 11.44 | -0.15 | -1.29% | 11.37 | 11.64 | 210695 | 24156 | 1.35% |
| 2025-03-12 | 11.75 | 11.59 | -0.16 | -1.36% | 11.56 | 11.80 | 220532 | 25688 | 1.41% |
| 2025-03-11 | 11.62 | 11.75 | 0.00 | 0.00% | 11.53 | 11.75 | 216784 | 25167 | 1.39% |
| 2025-03-10 | 11.87 | 11.75 | -0.08 | -0.68% | 11.67 | 12.00 | 206298 | 24321 | 1.32% |
| 2025-03-07 | 12.09 | 11.83 | -0.30 | -2.47% | 11.77 | 12.10 | 253862 | 30237 | 1.63% |
| 2025-03-06 | 11.80 | 12.13 | 0.40 | 3.41% | 11.77 | 12.22 | 360944 | 43397 | 2.31% |
| 2025-03-05 | 11.88 | 11.73 | -0.16 | -1.35% | 11.62 | 11.89 | 190958 | 22330 | 1.22% |
| 2025-03-04 | 11.78 | 11.89 | 0.07 | 0.59% | 11.67 | 11.94 | 165022 | 19485 | 1.06% |
| 2025-03-03 | 11.67 | 11.82 | 0.15 | 1.29% | 11.67 | 12.04 | 301196 | 35796 | 1.93% |
| 2025-02-28 | 12.14 | 11.67 | -0.51 | -4.19% | 11.66 | 12.24 | 324796 | 38615 | 2.08% |
| 2025-02-27 | 12.20 | 12.18 | -0.09 | -0.73% | 12.00 | 12.28 | 247128 | 30006 | 1.58% |
| 2025-02-26 | 12.05 | 12.27 | 0.26 | 2.16% | 11.94 | 12.28 | 308625 | 37374 | 1.98% |
| 2025-02-25 | 12.03 | 12.01 | -0.09 | -0.74% | 11.93 | 12.12 | 216168 | 25937 | 1.39% |
| 2025-02-24 | 12.33 | 12.10 | -0.22 | -1.79% | 12.04 | 12.36 | 297039 | 36049 | 1.91% |
| 2025-02-21 | 12.12 | 12.32 | 0.20 | 1.65% | 12.04 | 12.47 | 319289 | 39105 | 2.05% |
| 2025-02-20 | 12.06 | 12.12 | 0.09 | 0.75% | 11.97 | 12.34 | 261818 | 31889 | 1.68% |
| 2025-02-19 | 11.93 | 12.03 | 0.10 | 0.84% | 11.77 | 12.10 | 196630 | 23512 | 1.26% |
| 2025-02-18 | 12.23 | 11.93 | -0.34 | -2.77% | 11.90 | 12.32 | 242478 | 29314 | 1.56% |
| 2025-02-17 | 12.23 | 12.27 | 0.08 | 0.66% | 12.16 | 12.52 | 332996 | 41039 | 2.14% |
| 2025-02-14 | 11.88 | 12.19 | 0.30 | 2.52% | 11.85 | 12.28 | 353591 | 43027 | 2.27% |
| 2025-02-13 | 11.95 | 11.89 | -0.12 | -1.00% | 11.87 | 12.11 | 212947 | 25500 | 1.37% |
| 2025-02-12 | 11.90 | 12.01 | 0.06 | 0.50% | 11.81 | 12.04 | 203842 | 24294 | 1.31% |
| 2025-02-11 | 12.23 | 11.95 | -0.30 | -2.45% | 11.90 | 12.24 | 235374 | 28188 | 1.51% |
| 2025-02-10 | 12.03 | 12.25 | 0.24 | 2.00% | 11.91 | 12.29 | 337959 | 40928 | 2.17% |
| 2025-02-07 | 11.55 | 12.01 | 0.43 | 3.71% | 11.53 | 12.10 | 385292 | 45795 | 2.47% |
| 2025-02-06 | 11.31 | 11.58 | 0.22 | 1.94% | 11.16 | 11.58 | 230379 | 26314 | 1.48% |
| 2025-02-05 | 11.29 | 11.36 | 0.20 | 1.79% | 11.22 | 11.40 | 174405 | 19766 | 1.12% |
| 2025-01-27 | 11.39 | 11.16 | -0.18 | -1.59% | 11.16 | 11.52 | 148810 | 16823 | 0.95% |
| 2025-01-24 | 11.34 | 11.34 | 0.04 | 0.35% | 11.25 | 11.46 | 156371 | 17765 | 1.00% |
| 2025-01-23 | 11.43 | 11.30 | -0.02 | -0.18% | 11.29 | 11.72 | 205951 | 23700 | 1.32% |
| 2025-01-22 | 11.36 | 11.32 | -0.12 | -1.05% | 11.16 | 11.39 | 145137 | 16335 | 0.93% |
| 2025-01-21 | 11.55 | 11.44 | -0.06 | -0.52% | 11.32 | 11.64 | 150797 | 17211 | 0.97% |
| 2025-01-20 | 11.59 | 11.50 | -0.01 | -0.09% | 11.47 | 11.70 | 145572 | 16836 | 0.93% |
| 2025-01-17 | 11.43 | 11.51 | 0.04 | 0.35% | 11.34 | 11.57 | 145543 | 16681 | 0.93% |
| 2025-01-16 | 11.56 | 11.47 | -0.06 | -0.52% | 11.38 | 11.80 | 186462 | 21576 | 1.20% |
| 2025-01-15 | 11.61 | 11.53 | -0.10 | -0.86% | 11.42 | 11.65 | 181924 | 20934 | 1.17% |
| 2025-01-14 | 11.17 | 11.63 | 0.48 | 4.30% | 11.11 | 11.65 | 270328 | 30904 | 1.73% |
| 2025-01-13 | 10.90 | 11.15 | 0.21 | 1.92% | 10.83 | 11.19 | 185832 | 20575 | 1.19% |
| 2025-01-10 | 11.31 | 10.94 | -0.37 | -3.27% | 10.94 | 11.40 | 216344 | 24109 | 1.39% |
| 2025-01-09 | 11.34 | 11.31 | -0.13 | -1.14% | 11.26 | 11.48 | 169134 | 19235 | 1.08% |
| 2025-01-08 | 11.58 | 11.44 | -0.14 | -1.21% | 11.21 | 11.63 | 230355 | 26283 | 1.48% |
| 2025-01-07 | 11.69 | 11.58 | -0.12 | -1.03% | 11.37 | 11.69 | 213979 | 24630 | 1.37% |
| 2025-01-06 | 11.49 | 11.70 | 0.26 | 2.27% | 11.48 | 11.92 | 291699 | 34175 | 1.87% |
| 2025-01-03 | 11.75 | 11.44 | -0.24 | -2.05% | 11.40 | 11.85 | 239559 | 27908 | 1.54% |
| 2025-01-02 | 12.08 | 11.68 | -0.40 | -3.31% | 11.58 | 12.14 | 233318 | 27735 | 1.50% |
| 2024-12-31 | 12.53 | 12.08 | -0.44 | -3.51% | 12.08 | 12.60 | 223097 | 27402 | 1.43% |
| 2024-12-30 | 12.61 | 12.52 | -0.08 | -0.63% | 12.42 | 12.61 | 160663 | 20129 | 1.03% |
| 2024-12-27 | 12.58 | 12.60 | 0.01 | 0.08% | 12.51 | 12.79 | 193038 | 24450 | 1.24% |
| 2024-12-26 | 12.74 | 12.59 | -0.15 | -1.18% | 12.55 | 12.81 | 166486 | 21092 | 1.07% |
| 2024-12-25 | 12.96 | 12.74 | -0.14 | -1.09% | 12.66 | 13.05 | 150405 | 19182 | 0.96% |