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 | 11.23 | 11.18 | -0.05 | -0.45% | 10.98 | 11.28 | 19353 | 2157 | 2.23% |
| 2025-04-02 | 11.21 | 11.23 | 0.01 | 0.09% | 11.13 | 11.42 | 15861 | 1790 | 1.83% |
| 2025-04-01 | 11.03 | 11.22 | 0.26 | 2.37% | 11.03 | 11.44 | 25032 | 2823 | 2.88% |
| 2025-03-31 | 11.03 | 10.96 | -0.12 | -1.08% | 10.71 | 11.07 | 25367 | 2756 | 2.92% |
| 2025-03-28 | 11.39 | 11.08 | -0.26 | -2.29% | 11.07 | 11.46 | 24279 | 2719 | 2.79% |
| 2025-03-27 | 11.51 | 11.34 | -0.16 | -1.39% | 11.10 | 11.55 | 24673 | 2794 | 2.84% |
| 2025-03-26 | 11.24 | 11.50 | 0.27 | 2.40% | 11.17 | 11.66 | 29285 | 3370 | 3.37% |
| 2025-03-25 | 11.39 | 11.23 | -0.11 | -0.97% | 11.04 | 11.39 | 27068 | 3032 | 3.12% |
| 2025-03-24 | 12.08 | 11.34 | -0.80 | -6.59% | 11.06 | 12.27 | 57307 | 6602 | 6.60% |
| 2025-03-21 | 12.60 | 12.14 | -0.43 | -3.42% | 12.07 | 12.60 | 33926 | 4156 | 3.90% |
| 2025-03-20 | 12.60 | 12.57 | -0.09 | -0.71% | 12.39 | 12.75 | 31826 | 3998 | 3.66% |
| 2025-03-19 | 12.50 | 12.66 | 0.17 | 1.36% | 12.36 | 12.94 | 54788 | 6955 | 6.31% |
| 2025-03-18 | 12.41 | 12.49 | 0.11 | 0.89% | 12.30 | 12.51 | 35402 | 4393 | 4.07% |
| 2025-03-17 | 12.21 | 12.38 | 0.28 | 2.31% | 12.08 | 12.40 | 35447 | 4349 | 4.08% |
| 2025-03-14 | 11.83 | 12.10 | 0.28 | 2.37% | 11.67 | 12.11 | 40928 | 4875 | 4.71% |
| 2025-03-13 | 12.13 | 11.82 | -0.33 | -2.72% | 11.66 | 12.18 | 36495 | 4312 | 4.20% |
| 2025-03-12 | 12.15 | 12.15 | 0.02 | 0.16% | 12.06 | 12.23 | 27370 | 3322 | 3.15% |
| 2025-03-11 | 12.20 | 12.13 | 0.00 | 0.00% | 11.86 | 12.20 | 27569 | 3313 | 3.17% |
| 2025-03-10 | 12.01 | 12.13 | 0.13 | 1.08% | 11.97 | 12.23 | 34089 | 4121 | 3.92% |
| 2025-03-07 | 12.54 | 12.00 | -0.58 | -4.61% | 11.86 | 12.60 | 69910 | 8532 | 8.05% |
| 2025-03-06 | 12.39 | 12.58 | 0.23 | 1.86% | 12.23 | 12.71 | 34901 | 4387 | 4.02% |
| 2025-03-05 | 12.40 | 12.35 | -0.05 | -0.40% | 12.11 | 12.48 | 29037 | 3552 | 3.34% |
| 2025-03-04 | 12.03 | 12.40 | 0.37 | 3.08% | 11.94 | 12.45 | 28946 | 3548 | 3.33% |
| 2025-03-03 | 12.02 | 12.03 | 0.02 | 0.17% | 11.90 | 12.38 | 33774 | 4114 | 3.89% |
| 2025-02-28 | 12.72 | 12.01 | -0.80 | -6.25% | 11.94 | 12.81 | 50817 | 6263 | 5.85% |
| 2025-02-27 | 13.10 | 12.81 | -0.34 | -2.59% | 12.60 | 13.25 | 59920 | 7674 | 6.90% |
| 2025-02-26 | 12.83 | 13.15 | 0.31 | 2.41% | 12.69 | 13.36 | 78324 | 10216 | 9.01% |
| 2025-02-25 | 12.68 | 12.84 | -0.02 | -0.16% | 12.60 | 12.96 | 47090 | 6026 | 5.42% |
| 2025-02-24 | 13.06 | 12.86 | -0.26 | -1.98% | 12.68 | 13.11 | 44684 | 5729 | 5.14% |
| 2025-02-21 | 12.88 | 13.12 | 0.23 | 1.78% | 12.76 | 13.12 | 57318 | 7441 | 6.60% |
| 2025-02-20 | 12.84 | 12.89 | 0.00 | 0.00% | 12.70 | 13.03 | 41092 | 5285 | 4.73% |
| 2025-02-19 | 12.38 | 12.89 | 0.59 | 4.80% | 12.29 | 13.25 | 54004 | 6928 | 6.22% |
| 2025-02-18 | 12.68 | 12.30 | -0.37 | -2.92% | 12.25 | 12.87 | 39700 | 5004 | 4.57% |
| 2025-02-17 | 12.45 | 12.67 | 0.21 | 1.69% | 12.40 | 12.84 | 37086 | 4686 | 4.27% |
| 2025-02-14 | 12.49 | 12.46 | -0.01 | -0.08% | 12.35 | 12.56 | 25219 | 3139 | 2.90% |
| 2025-02-13 | 12.87 | 12.47 | -0.40 | -3.11% | 12.40 | 12.87 | 41350 | 5192 | 4.76% |
| 2025-02-12 | 12.79 | 12.87 | 0.15 | 1.18% | 12.66 | 13.01 | 45493 | 5823 | 5.24% |
| 2025-02-11 | 12.73 | 12.72 | 0.02 | 0.16% | 12.60 | 12.92 | 47301 | 6033 | 5.44% |
| 2025-02-10 | 12.35 | 12.70 | 0.35 | 2.83% | 12.25 | 12.85 | 58156 | 7298 | 6.69% |
| 2025-02-07 | 12.50 | 12.35 | -0.09 | -0.72% | 12.17 | 12.78 | 67566 | 8444 | 7.78% |
| 2025-02-06 | 12.02 | 12.44 | 0.68 | 5.78% | 11.81 | 12.88 | 78125 | 9693 | 8.99% |
| 2025-02-05 | 11.32 | 11.76 | 0.60 | 5.38% | 11.22 | 11.88 | 46761 | 5408 | 5.38% |
| 2025-01-27 | 11.45 | 11.16 | -0.06 | -0.53% | 11.01 | 11.48 | 34361 | 3865 | 3.95% |
| 2025-01-24 | 11.06 | 11.22 | 0.17 | 1.54% | 10.88 | 11.26 | 30608 | 3384 | 3.52% |
| 2025-01-23 | 11.15 | 11.05 | 0.02 | 0.18% | 11.02 | 11.47 | 31657 | 3567 | 3.64% |
| 2025-01-22 | 11.20 | 11.03 | -0.17 | -1.52% | 10.96 | 11.22 | 20766 | 2304 | 2.39% |
| 2025-01-21 | 11.38 | 11.20 | -0.21 | -1.84% | 11.11 | 11.50 | 27515 | 3092 | 3.17% |
| 2025-01-20 | 11.26 | 11.41 | 0.27 | 2.42% | 10.92 | 11.47 | 29676 | 3362 | 3.42% |
| 2025-01-17 | 11.19 | 11.14 | -0.05 | -0.45% | 11.07 | 11.30 | 27469 | 3064 | 3.16% |
| 2025-01-16 | 11.11 | 11.19 | 0.12 | 1.08% | 11.08 | 11.36 | 27832 | 3121 | 3.20% |
| 2025-01-15 | 11.39 | 11.07 | -0.16 | -1.42% | 11.01 | 11.39 | 24626 | 2740 | 2.83% |
| 2025-01-14 | 10.65 | 11.23 | 0.66 | 6.24% | 10.65 | 11.23 | 42461 | 4687 | 4.89% |
| 2025-01-13 | 10.15 | 10.57 | 0.05 | 0.48% | 9.92 | 10.66 | 34928 | 3613 | 4.02% |
| 2025-01-10 | 10.96 | 10.52 | -0.41 | -3.75% | 10.52 | 11.14 | 38969 | 4225 | 4.49% |
| 2025-01-09 | 10.97 | 10.93 | -0.05 | -0.46% | 10.82 | 11.11 | 31345 | 3445 | 3.61% |
| 2025-01-08 | 11.25 | 10.98 | -0.24 | -2.14% | 10.67 | 11.30 | 42758 | 4692 | 4.92% |
| 2025-01-07 | 11.11 | 11.22 | 0.35 | 3.22% | 10.65 | 11.25 | 49605 | 5448 | 5.71% |
| 2025-01-06 | 11.54 | 10.87 | -0.77 | -6.62% | 10.51 | 12.30 | 77272 | 8721 | 8.89% |
| 2025-01-03 | 12.46 | 11.64 | -0.82 | -6.58% | 11.59 | 12.69 | 70315 | 8416 | 8.09% |
| 2025-01-02 | 12.50 | 12.46 | 0.68 | 5.77% | 12.26 | 13.45 | 86164 | 10999 | 9.92% |
| 2024-12-31 | 12.24 | 11.78 | -0.41 | -3.36% | 11.71 | 12.31 | 30241 | 3611 | 3.48% |
| 2024-12-30 | 12.89 | 12.19 | -0.60 | -4.69% | 12.02 | 12.90 | 40243 | 4931 | 4.63% |
| 2024-12-27 | 12.22 | 12.79 | 0.57 | 4.66% | 12.14 | 13.18 | 76859 | 9745 | 8.85% |
| 2024-12-26 | 11.86 | 12.22 | -0.64 | -4.98% | 11.52 | 12.48 | 101753 | 12275 | 11.71% |