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 | 12.01 | 11.92 | -0.25 | -2.05% | 11.92 | 12.39 | 215955 | 26162 | 5.45% |
| 2025-04-02 | 12.30 | 12.17 | -0.16 | -1.30% | 12.05 | 12.42 | 212149 | 25908 | 5.35% |
| 2025-04-01 | 12.43 | 12.33 | 0.06 | 0.49% | 12.32 | 12.82 | 263598 | 32856 | 6.65% |
| 2025-03-31 | 12.21 | 12.27 | -0.19 | -1.52% | 11.81 | 12.40 | 310308 | 37400 | 7.83% |
| 2025-03-28 | 12.94 | 12.46 | -0.63 | -4.81% | 12.45 | 13.10 | 380104 | 48049 | 9.59% |
| 2025-03-27 | 13.51 | 13.09 | -0.60 | -4.38% | 12.64 | 13.70 | 514062 | 66900 | 12.97% |
| 2025-03-26 | 13.60 | 13.69 | -0.53 | -3.73% | 13.55 | 14.37 | 565439 | 78507 | 14.26% |
| 2025-03-25 | 15.15 | 14.22 | -1.63 | -10.28% | 14.01 | 15.65 | 771272 | 114042 | 19.46% |
| 2025-03-24 | 15.40 | 15.85 | 0.65 | 4.28% | 14.70 | 15.94 | 1002449 | 154009 | 25.29% |
| 2025-03-21 | 14.22 | 15.20 | 1.02 | 7.19% | 14.20 | 16.50 | 1283913 | 195526 | 32.39% |
| 2025-03-20 | 13.17 | 14.18 | 0.89 | 6.70% | 13.02 | 14.49 | 793943 | 109850 | 20.03% |
| 2025-03-19 | 13.37 | 13.29 | -0.44 | -3.20% | 13.10 | 13.95 | 457295 | 61530 | 11.54% |
| 2025-03-18 | 13.49 | 13.73 | 0.36 | 2.69% | 13.20 | 13.88 | 587563 | 79604 | 14.82% |
| 2025-03-17 | 14.11 | 13.37 | -0.15 | -1.11% | 13.30 | 15.00 | 925739 | 130616 | 23.35% |
| 2025-03-14 | 13.36 | 13.52 | 0.47 | 3.60% | 12.76 | 13.75 | 598015 | 79424 | 15.08% |
| 2025-03-13 | 12.70 | 13.05 | 0.30 | 2.35% | 12.41 | 13.06 | 292311 | 37149 | 7.37% |
| 2025-03-12 | 12.66 | 12.75 | 0.04 | 0.31% | 12.50 | 13.11 | 294962 | 37681 | 7.44% |
| 2025-03-11 | 12.30 | 12.71 | 0.20 | 1.60% | 12.16 | 12.79 | 228680 | 28862 | 5.77% |
| 2025-03-10 | 12.61 | 12.51 | 0.13 | 1.05% | 12.45 | 12.75 | 178615 | 22486 | 4.51% |
| 2025-03-07 | 12.39 | 12.38 | -0.06 | -0.48% | 12.33 | 12.84 | 235673 | 29637 | 5.94% |
| 2025-03-06 | 12.48 | 12.44 | -0.05 | -0.40% | 12.36 | 12.53 | 165997 | 20680 | 4.19% |
| 2025-03-05 | 12.32 | 12.49 | -0.01 | -0.08% | 12.25 | 12.59 | 209646 | 26043 | 5.29% |
| 2025-03-04 | 11.63 | 12.50 | 0.93 | 8.04% | 11.60 | 13.22 | 318155 | 39569 | 8.03% |
| 2025-03-03 | 11.47 | 11.57 | 0.10 | 0.87% | 11.38 | 11.84 | 96374 | 11253 | 2.43% |
| 2025-02-28 | 12.10 | 11.47 | -0.66 | -5.44% | 11.41 | 12.17 | 127947 | 14996 | 3.23% |
| 2025-02-27 | 12.25 | 12.13 | -0.18 | -1.46% | 11.89 | 12.47 | 129404 | 15725 | 3.26% |
| 2025-02-26 | 12.32 | 12.31 | 0.02 | 0.16% | 12.13 | 12.35 | 115978 | 14205 | 2.93% |
| 2025-02-25 | 12.10 | 12.29 | -0.01 | -0.08% | 12.01 | 12.47 | 139514 | 17149 | 3.52% |
| 2025-02-24 | 12.08 | 12.30 | 0.12 | 0.99% | 12.05 | 12.50 | 169284 | 20790 | 4.27% |
| 2025-02-21 | 12.05 | 12.18 | -0.10 | -0.81% | 12.03 | 12.25 | 193267 | 23442 | 4.88% |
| 2025-02-20 | 11.71 | 12.28 | 0.63 | 5.41% | 11.66 | 12.37 | 265003 | 32198 | 6.68% |
| 2025-02-19 | 11.34 | 11.65 | 0.34 | 3.01% | 11.34 | 11.70 | 122013 | 14075 | 3.08% |
| 2025-02-18 | 11.82 | 11.31 | -0.61 | -5.12% | 11.25 | 11.90 | 147081 | 16980 | 3.71% |
| 2025-02-17 | 11.72 | 11.92 | 0.15 | 1.27% | 11.72 | 12.11 | 152491 | 18237 | 3.85% |
| 2025-02-14 | 11.66 | 11.77 | 0.02 | 0.17% | 11.53 | 11.82 | 111050 | 12985 | 2.80% |
| 2025-02-13 | 11.80 | 11.75 | -0.09 | -0.76% | 11.68 | 11.99 | 121488 | 14371 | 3.06% |
| 2025-02-12 | 11.72 | 11.84 | 0.04 | 0.34% | 11.71 | 11.91 | 116440 | 13765 | 2.94% |
| 2025-02-11 | 11.96 | 11.80 | -0.24 | -1.99% | 11.74 | 11.96 | 129565 | 15331 | 3.27% |
| 2025-02-10 | 11.80 | 12.04 | 0.24 | 2.03% | 11.71 | 12.12 | 170989 | 20438 | 4.31% |
| 2025-02-07 | 11.71 | 11.80 | 0.20 | 1.72% | 11.44 | 11.80 | 192792 | 22384 | 4.86% |
| 2025-02-06 | 11.38 | 11.60 | 0.29 | 2.56% | 11.15 | 11.60 | 131116 | 15004 | 3.31% |
| 2025-02-05 | 10.94 | 11.31 | 0.39 | 3.57% | 10.94 | 11.42 | 140213 | 15789 | 3.54% |
| 2025-01-27 | 10.95 | 10.92 | 0.01 | 0.09% | 10.79 | 11.10 | 113264 | 12423 | 2.86% |
| 2025-01-24 | 10.57 | 10.91 | 0.29 | 2.73% | 10.48 | 10.97 | 124784 | 13416 | 3.15% |
| 2025-01-23 | 10.71 | 10.62 | 0.02 | 0.19% | 10.59 | 10.92 | 107053 | 11529 | 2.70% |
| 2025-01-22 | 10.73 | 10.60 | -0.17 | -1.58% | 10.52 | 10.73 | 99378 | 10534 | 2.51% |
| 2025-01-21 | 10.61 | 10.77 | 0.20 | 1.89% | 10.44 | 10.79 | 127062 | 13497 | 3.21% |
| 2025-01-20 | 10.53 | 10.57 | 0.09 | 0.86% | 10.37 | 10.63 | 81601 | 8587 | 2.06% |
| 2025-01-17 | 10.50 | 10.48 | -0.11 | -1.04% | 10.37 | 10.65 | 81149 | 8516 | 2.05% |
| 2025-01-16 | 10.61 | 10.59 | 0.04 | 0.38% | 10.46 | 10.78 | 91429 | 9706 | 2.31% |
| 2025-01-15 | 10.68 | 10.55 | -0.14 | -1.31% | 10.50 | 10.72 | 78457 | 8314 | 1.98% |
| 2025-01-14 | 10.15 | 10.69 | 0.58 | 5.74% | 10.15 | 10.69 | 128499 | 13491 | 3.24% |
| 2025-01-13 | 10.00 | 10.11 | 0.02 | 0.20% | 9.72 | 10.21 | 79384 | 7955 | 2.00% |
| 2025-01-10 | 10.39 | 10.09 | -0.32 | -3.07% | 10.09 | 10.54 | 95948 | 9900 | 2.42% |
| 2025-01-09 | 10.33 | 10.41 | 0.09 | 0.87% | 10.30 | 10.57 | 128008 | 13351 | 3.23% |
| 2025-01-08 | 10.21 | 10.32 | 0.06 | 0.58% | 9.85 | 10.35 | 123433 | 12514 | 3.11% |
| 2025-01-07 | 9.91 | 10.26 | 0.40 | 4.06% | 9.88 | 10.27 | 89162 | 8978 | 2.25% |
| 2025-01-06 | 10.00 | 9.86 | -0.15 | -1.50% | 9.71 | 10.11 | 102118 | 10121 | 2.58% |
| 2025-01-03 | 10.62 | 10.01 | -0.61 | -5.74% | 9.97 | 10.72 | 145556 | 14886 | 3.67% |
| 2025-01-02 | 10.99 | 10.62 | -0.37 | -3.37% | 10.47 | 11.13 | 120529 | 12982 | 3.04% |
| 2024-12-31 | 11.42 | 10.99 | -0.41 | -3.60% | 10.95 | 11.43 | 90942 | 10154 | 2.29% |
| 2024-12-30 | 11.56 | 11.40 | -0.16 | -1.38% | 11.27 | 11.58 | 87689 | 10022 | 2.21% |
| 2024-12-27 | 11.58 | 11.56 | 0.23 | 2.03% | 11.51 | 11.79 | 149471 | 17424 | 3.77% |
| 2024-12-26 | 11.20 | 11.33 | 0.12 | 1.07% | 11.20 | 11.48 | 74192 | 8450 | 1.87% |
| 2024-12-25 | 11.57 | 11.21 | -0.38 | -3.28% | 11.05 | 11.63 | 125889 | 14134 | 3.18% |