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 | 11.54 | 11.50 | -0.20 | -1.71% | 11.35 | 11.72 | 151782 | 17480 | 2.13% |
| 2025-04-02 | 11.64 | 11.70 | 0.02 | 0.17% | 11.60 | 11.85 | 118987 | 13957 | 1.67% |
| 2025-04-01 | 11.78 | 11.68 | -0.07 | -0.60% | 11.66 | 11.87 | 133984 | 15751 | 1.88% |
| 2025-03-31 | 11.88 | 11.75 | -0.24 | -2.00% | 11.41 | 11.91 | 224097 | 26061 | 3.15% |
| 2025-03-28 | 12.00 | 11.99 | -0.01 | -0.08% | 11.95 | 12.32 | 221722 | 26857 | 3.12% |
| 2025-03-27 | 12.30 | 12.00 | -0.33 | -2.68% | 11.82 | 12.30 | 270517 | 32508 | 3.80% |
| 2025-03-26 | 12.57 | 12.33 | -0.35 | -2.76% | 12.31 | 12.81 | 268886 | 33643 | 3.78% |
| 2025-03-25 | 12.61 | 12.68 | 0.05 | 0.40% | 12.46 | 13.05 | 307012 | 39240 | 4.32% |
| 2025-03-24 | 12.53 | 12.63 | 0.15 | 1.20% | 12.00 | 12.72 | 354734 | 44068 | 4.99% |
| 2025-03-21 | 13.30 | 12.48 | -1.49 | -10.67% | 12.46 | 13.36 | 709476 | 91591 | 9.97% |
| 2025-03-20 | 14.65 | 13.97 | -0.68 | -4.64% | 13.51 | 15.22 | 769352 | 112542 | 10.81% |
| 2025-03-19 | 14.54 | 14.65 | 0.07 | 0.48% | 14.31 | 14.84 | 472904 | 68817 | 6.65% |
| 2025-03-18 | 14.53 | 14.58 | 0.08 | 0.55% | 14.22 | 14.59 | 462129 | 66610 | 6.50% |
| 2025-03-17 | 14.20 | 14.50 | 0.31 | 2.18% | 14.00 | 14.61 | 492276 | 71078 | 6.92% |
| 2025-03-14 | 14.35 | 14.19 | 0.03 | 0.21% | 13.96 | 14.59 | 470033 | 66871 | 6.61% |
| 2025-03-13 | 13.93 | 14.16 | 0.23 | 1.65% | 13.90 | 14.50 | 537235 | 76123 | 7.55% |
| 2025-03-12 | 14.74 | 13.93 | -0.81 | -5.50% | 13.90 | 14.78 | 767863 | 110715 | 10.79% |
| 2025-03-11 | 14.18 | 14.74 | 0.51 | 3.58% | 14.01 | 14.75 | 825357 | 119219 | 11.60% |
| 2025-03-10 | 13.71 | 14.23 | 0.33 | 2.37% | 13.60 | 14.40 | 576978 | 80818 | 8.11% |
| 2025-03-07 | 13.70 | 13.90 | 0.11 | 0.80% | 13.65 | 14.47 | 707901 | 99671 | 9.95% |
| 2025-03-06 | 13.70 | 13.79 | -0.01 | -0.07% | 13.55 | 13.96 | 610365 | 83897 | 8.58% |
| 2025-03-05 | 12.97 | 13.80 | 0.80 | 6.15% | 12.75 | 13.80 | 706837 | 95091 | 9.94% |
| 2025-03-04 | 12.75 | 13.00 | 0.07 | 0.54% | 12.67 | 13.06 | 245942 | 31721 | 3.46% |
| 2025-03-03 | 13.01 | 12.93 | 0.05 | 0.39% | 12.60 | 13.32 | 334269 | 43432 | 4.70% |
| 2025-02-28 | 13.50 | 12.88 | -0.82 | -5.99% | 12.87 | 13.64 | 433315 | 57259 | 6.09% |
| 2025-02-27 | 13.87 | 13.70 | -0.10 | -0.72% | 13.30 | 13.99 | 536632 | 72760 | 7.54% |
| 2025-02-26 | 13.80 | 13.80 | -0.14 | -1.00% | 13.63 | 14.36 | 792829 | 110284 | 11.14% |
| 2025-02-25 | 12.91 | 13.94 | 0.90 | 6.90% | 12.76 | 14.98 | 1266107 | 174667 | 17.80% |
| 2025-02-24 | 12.38 | 13.04 | 0.65 | 5.25% | 12.07 | 13.13 | 661772 | 83577 | 9.30% |
| 2025-02-21 | 12.30 | 12.39 | 0.10 | 0.81% | 12.12 | 12.44 | 265584 | 32727 | 3.73% |
| 2025-02-20 | 12.15 | 12.29 | 0.11 | 0.90% | 12.06 | 12.47 | 257491 | 31505 | 3.62% |
| 2025-02-19 | 11.81 | 12.18 | 0.33 | 2.78% | 11.79 | 12.21 | 267730 | 32404 | 3.76% |
| 2025-02-18 | 12.55 | 11.85 | -0.69 | -5.50% | 11.80 | 12.66 | 376206 | 45678 | 5.29% |
| 2025-02-17 | 12.61 | 12.54 | -0.12 | -0.95% | 12.33 | 12.65 | 376305 | 46893 | 5.29% |
| 2025-02-14 | 12.88 | 12.66 | -0.22 | -1.71% | 12.51 | 12.89 | 507832 | 64456 | 7.14% |
| 2025-02-13 | 12.30 | 12.88 | 0.46 | 3.70% | 12.22 | 12.98 | 763459 | 97586 | 10.73% |
| 2025-02-12 | 11.89 | 12.42 | 0.49 | 4.11% | 11.80 | 12.62 | 537995 | 66235 | 7.56% |
| 2025-02-11 | 12.24 | 11.93 | -0.23 | -1.89% | 11.92 | 12.25 | 225724 | 27084 | 3.17% |
| 2025-02-10 | 11.99 | 12.16 | 0.18 | 1.50% | 11.91 | 12.20 | 336149 | 40588 | 4.73% |
| 2025-02-07 | 11.99 | 11.98 | -0.01 | -0.08% | 11.78 | 12.15 | 463752 | 55631 | 6.52% |
| 2025-02-06 | 11.16 | 11.99 | 0.78 | 6.96% | 11.12 | 12.03 | 440007 | 51387 | 6.19% |
| 2025-02-05 | 11.22 | 11.21 | 0.21 | 1.91% | 11.14 | 11.35 | 169092 | 18996 | 2.38% |
| 2025-01-27 | 11.49 | 11.00 | -0.49 | -4.26% | 10.97 | 11.58 | 215995 | 24266 | 3.04% |
| 2025-01-24 | 11.33 | 11.49 | 0.21 | 1.86% | 11.24 | 11.49 | 201147 | 22946 | 2.83% |
| 2025-01-23 | 11.48 | 11.28 | -0.07 | -0.62% | 11.26 | 11.73 | 266906 | 30733 | 3.75% |
| 2025-01-22 | 11.35 | 11.35 | -0.11 | -0.96% | 11.24 | 11.44 | 162781 | 18443 | 2.29% |
| 2025-01-21 | 11.59 | 11.46 | -0.08 | -0.69% | 11.30 | 11.68 | 206320 | 23590 | 2.90% |
| 2025-01-20 | 11.61 | 11.54 | 0.04 | 0.35% | 11.42 | 11.72 | 266586 | 30794 | 3.75% |
| 2025-01-17 | 11.37 | 11.50 | 0.04 | 0.35% | 11.22 | 11.60 | 288522 | 32947 | 4.06% |
| 2025-01-16 | 11.44 | 11.46 | 0.18 | 1.60% | 11.22 | 11.72 | 352895 | 40387 | 4.96% |
| 2025-01-15 | 11.28 | 11.28 | 0.04 | 0.36% | 11.24 | 11.60 | 482680 | 54999 | 6.79% |
| 2025-01-14 | 10.48 | 11.24 | 0.86 | 8.29% | 10.39 | 11.26 | 358241 | 39141 | 5.04% |
| 2025-01-13 | 10.25 | 10.38 | 0.13 | 1.27% | 9.94 | 10.43 | 167883 | 17181 | 2.36% |
| 2025-01-10 | 10.63 | 10.25 | -0.39 | -3.67% | 10.24 | 10.76 | 167949 | 17651 | 2.36% |
| 2025-01-09 | 10.41 | 10.64 | 0.12 | 1.14% | 10.41 | 10.75 | 187252 | 19966 | 2.63% |
| 2025-01-08 | 10.62 | 10.52 | -0.13 | -1.22% | 10.13 | 10.66 | 232981 | 24267 | 3.28% |
| 2025-01-07 | 10.37 | 10.65 | 0.18 | 1.72% | 10.35 | 10.65 | 241640 | 25437 | 3.40% |
| 2025-01-06 | 10.40 | 10.47 | 0.07 | 0.67% | 10.12 | 10.76 | 308277 | 32308 | 4.33% |
| 2025-01-03 | 10.96 | 10.40 | -0.55 | -5.02% | 10.39 | 11.07 | 257241 | 27459 | 3.62% |
| 2025-01-02 | 11.14 | 10.95 | -0.17 | -1.53% | 10.80 | 11.33 | 228141 | 25249 | 3.21% |
| 2024-12-31 | 11.64 | 11.12 | -0.52 | -4.47% | 11.12 | 11.68 | 220966 | 25079 | 3.11% |
| 2024-12-30 | 11.66 | 11.64 | -0.12 | -1.02% | 11.43 | 11.76 | 158326 | 18412 | 2.23% |
| 2024-12-27 | 11.80 | 11.76 | 0.03 | 0.26% | 11.71 | 12.07 | 213458 | 25390 | 3.00% |
| 2024-12-26 | 11.55 | 11.73 | 0.18 | 1.56% | 11.54 | 11.85 | 154622 | 18162 | 2.17% |