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 | 11.86 | 11.75 | -0.21 | -1.76% | 11.69 | 12.08 | 43616 | 5166 | 1.55% |
| 2025-04-02 | 12.10 | 11.96 | -0.21 | -1.73% | 11.91 | 12.22 | 55248 | 6667 | 1.97% |
| 2025-04-01 | 12.35 | 12.17 | -0.12 | -0.98% | 12.17 | 12.53 | 49869 | 6134 | 1.78% |
| 2025-03-31 | 12.20 | 12.29 | -0.24 | -1.92% | 12.01 | 12.50 | 68638 | 8380 | 2.44% |
| 2025-03-28 | 12.88 | 12.53 | -0.13 | -1.03% | 12.42 | 13.00 | 96129 | 12243 | 3.42% |
| 2025-03-27 | 12.22 | 12.66 | 0.47 | 3.86% | 11.95 | 12.88 | 117690 | 14668 | 4.19% |
| 2025-03-26 | 12.14 | 12.19 | -0.04 | -0.33% | 12.03 | 12.35 | 46752 | 5721 | 1.66% |
| 2025-03-25 | 12.15 | 12.23 | 0.05 | 0.41% | 11.86 | 12.30 | 67650 | 8183 | 2.41% |
| 2025-03-24 | 12.71 | 12.18 | -0.57 | -4.47% | 11.86 | 12.73 | 101570 | 12418 | 3.62% |
| 2025-03-21 | 13.00 | 12.75 | -0.41 | -3.12% | 12.67 | 13.05 | 91720 | 11732 | 3.27% |
| 2025-03-20 | 13.17 | 13.16 | 0.06 | 0.46% | 12.96 | 13.29 | 104765 | 13780 | 3.73% |
| 2025-03-19 | 13.24 | 13.10 | -0.21 | -1.58% | 13.06 | 13.28 | 92683 | 12173 | 3.30% |
| 2025-03-18 | 13.36 | 13.31 | 0.02 | 0.15% | 13.04 | 13.50 | 176255 | 23354 | 6.28% |
| 2025-03-17 | 12.56 | 13.29 | 0.75 | 5.98% | 12.47 | 13.96 | 243569 | 32545 | 8.67% |
| 2025-03-14 | 12.34 | 12.54 | 0.20 | 1.62% | 12.17 | 12.54 | 78826 | 9762 | 2.81% |
| 2025-03-13 | 12.87 | 12.34 | -0.57 | -4.42% | 12.20 | 12.89 | 103823 | 12926 | 3.70% |
| 2025-03-12 | 12.86 | 12.91 | 0.14 | 1.10% | 12.76 | 13.11 | 77668 | 10055 | 2.77% |
| 2025-03-11 | 12.67 | 12.77 | -0.07 | -0.55% | 12.57 | 12.83 | 74297 | 9431 | 2.65% |
| 2025-03-10 | 13.02 | 12.84 | -0.14 | -1.08% | 12.75 | 13.05 | 62478 | 8036 | 2.22% |
| 2025-03-07 | 13.20 | 12.98 | -0.27 | -2.04% | 12.87 | 13.38 | 88059 | 11549 | 3.14% |
| 2025-03-06 | 13.10 | 13.25 | 0.14 | 1.07% | 13.10 | 13.39 | 102971 | 13641 | 3.67% |
| 2025-03-05 | 12.98 | 13.11 | 0.21 | 1.63% | 12.75 | 13.16 | 84599 | 10961 | 3.01% |
| 2025-03-04 | 12.57 | 12.90 | 0.24 | 1.90% | 12.49 | 12.97 | 63132 | 8085 | 2.25% |
| 2025-03-03 | 12.61 | 12.66 | 0.05 | 0.40% | 12.36 | 12.96 | 79536 | 10127 | 2.83% |
| 2025-02-28 | 13.25 | 12.61 | -0.77 | -5.75% | 12.59 | 13.31 | 111721 | 14390 | 3.98% |
| 2025-02-27 | 13.60 | 13.38 | -0.35 | -2.55% | 13.16 | 13.67 | 145985 | 19553 | 5.20% |
| 2025-02-26 | 13.36 | 13.73 | 0.36 | 2.69% | 13.20 | 13.87 | 202422 | 27413 | 7.21% |
| 2025-02-25 | 13.12 | 13.37 | -0.04 | -0.30% | 13.07 | 13.51 | 123017 | 16424 | 4.38% |
| 2025-02-24 | 13.50 | 13.41 | -0.08 | -0.59% | 13.26 | 13.97 | 207795 | 28253 | 7.40% |
| 2025-02-21 | 13.00 | 13.49 | 0.42 | 3.21% | 12.76 | 13.54 | 225854 | 29915 | 8.04% |
| 2025-02-20 | 12.88 | 13.07 | 0.21 | 1.63% | 12.81 | 13.11 | 143552 | 18621 | 5.11% |
| 2025-02-19 | 12.55 | 12.86 | 0.28 | 2.23% | 12.50 | 12.99 | 123074 | 15760 | 4.38% |
| 2025-02-18 | 13.08 | 12.58 | -0.48 | -3.68% | 12.53 | 13.30 | 165122 | 21171 | 5.88% |
| 2025-02-17 | 12.92 | 13.06 | 0.17 | 1.32% | 12.77 | 13.47 | 216635 | 28292 | 7.71% |
| 2025-02-14 | 12.11 | 12.89 | 0.78 | 6.44% | 11.91 | 13.90 | 275660 | 35392 | 9.82% |
| 2025-02-13 | 12.40 | 12.11 | -0.34 | -2.73% | 12.06 | 12.45 | 85390 | 10424 | 3.04% |
| 2025-02-12 | 12.36 | 12.45 | 0.13 | 1.06% | 12.22 | 12.45 | 76432 | 9438 | 2.72% |
| 2025-02-11 | 12.61 | 12.32 | -0.28 | -2.22% | 12.30 | 12.69 | 74361 | 9225 | 2.65% |
| 2025-02-10 | 12.19 | 12.60 | 0.44 | 3.62% | 12.16 | 12.62 | 115928 | 14365 | 4.13% |
| 2025-02-07 | 12.18 | 12.16 | 0.00 | 0.00% | 11.93 | 12.39 | 111805 | 13668 | 3.98% |
| 2025-02-06 | 11.73 | 12.16 | 0.46 | 3.93% | 11.58 | 12.20 | 110365 | 13267 | 3.93% |
| 2025-02-05 | 11.25 | 11.70 | 0.65 | 5.88% | 11.20 | 11.79 | 108715 | 12620 | 3.87% |
| 2025-01-27 | 11.83 | 11.05 | -0.46 | -4.00% | 11.05 | 11.88 | 96153 | 10819 | 3.42% |
| 2025-01-24 | 11.15 | 11.51 | -0.10 | -0.86% | 10.96 | 11.58 | 121760 | 13764 | 4.34% |
| 2025-01-23 | 11.93 | 11.61 | -0.13 | -1.11% | 11.60 | 12.18 | 82532 | 9865 | 2.94% |
| 2025-01-22 | 11.85 | 11.74 | -0.19 | -1.59% | 11.72 | 11.96 | 56877 | 6731 | 2.03% |
| 2025-01-21 | 12.08 | 11.93 | -0.12 | -1.00% | 11.75 | 12.15 | 74056 | 8823 | 2.64% |
| 2025-01-20 | 12.13 | 12.05 | 0.04 | 0.33% | 11.91 | 12.20 | 87697 | 10596 | 3.12% |
| 2025-01-17 | 11.85 | 12.01 | 0.19 | 1.61% | 11.72 | 12.29 | 108321 | 12970 | 3.86% |
| 2025-01-16 | 11.88 | 11.82 | 0.01 | 0.08% | 11.71 | 12.15 | 77808 | 9264 | 2.77% |
| 2025-01-15 | 12.01 | 11.81 | -0.18 | -1.50% | 11.76 | 12.07 | 69607 | 8272 | 2.48% |
| 2025-01-14 | 11.32 | 11.99 | 0.68 | 6.01% | 11.32 | 12.00 | 91505 | 10762 | 3.26% |
| 2025-01-13 | 11.01 | 11.31 | 0.16 | 1.43% | 10.69 | 11.37 | 65106 | 7216 | 2.32% |
| 2025-01-10 | 11.64 | 11.15 | -0.59 | -5.03% | 11.14 | 11.95 | 79447 | 9180 | 2.83% |
| 2025-01-09 | 11.50 | 11.74 | 0.22 | 1.91% | 11.50 | 12.01 | 88509 | 10443 | 3.15% |
| 2025-01-08 | 11.58 | 11.52 | -0.08 | -0.69% | 11.04 | 11.66 | 82232 | 9395 | 2.93% |
| 2025-01-07 | 11.15 | 11.60 | 0.56 | 5.07% | 11.10 | 11.60 | 76430 | 8672 | 2.72% |
| 2025-01-06 | 11.00 | 11.04 | -0.11 | -0.99% | 10.66 | 11.25 | 68836 | 7568 | 2.45% |
| 2025-01-03 | 11.80 | 11.15 | -0.62 | -5.27% | 11.09 | 11.95 | 90547 | 10319 | 3.22% |
| 2025-01-02 | 12.12 | 11.77 | -0.37 | -3.05% | 11.58 | 12.23 | 102812 | 12237 | 3.66% |
| 2024-12-31 | 12.89 | 12.14 | -0.68 | -5.30% | 12.13 | 12.97 | 115328 | 14338 | 4.11% |
| 2024-12-30 | 13.29 | 12.82 | -0.56 | -4.19% | 12.77 | 13.44 | 115542 | 15042 | 4.11% |
| 2024-12-27 | 13.60 | 13.38 | -0.31 | -2.26% | 13.36 | 13.97 | 87256 | 11921 | 3.11% |
| 2024-12-26 | 13.30 | 13.69 | 0.44 | 3.32% | 13.21 | 13.76 | 83008 | 11292 | 2.96% |
| 2024-12-25 | 13.53 | 13.25 | -0.40 | -2.93% | 12.94 | 13.64 | 90490 | 11939 | 3.22% |