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 | 11.30 | 11.21 | -0.29 | -2.52% | 11.08 | 11.51 | 86693 | 9786 | 3.57% |
| 2025-04-02 | 11.31 | 11.50 | 0.17 | 1.50% | 11.27 | 11.67 | 101331 | 11665 | 4.24% |
| 2025-04-01 | 11.58 | 11.33 | -0.16 | -1.39% | 11.32 | 11.68 | 89716 | 10301 | 3.76% |
| 2025-03-31 | 11.45 | 11.49 | -0.15 | -1.29% | 11.10 | 11.53 | 125453 | 14179 | 5.25% |
| 2025-03-28 | 11.80 | 11.64 | -0.23 | -1.94% | 11.58 | 11.99 | 113360 | 13339 | 4.86% |
| 2025-03-27 | 12.08 | 11.87 | -0.28 | -2.30% | 11.72 | 12.15 | 144678 | 17212 | 6.21% |
| 2025-03-26 | 11.79 | 12.15 | 0.34 | 2.88% | 11.75 | 12.30 | 177500 | 21401 | 7.61% |
| 2025-03-25 | 11.85 | 11.81 | -0.12 | -1.01% | 11.61 | 11.95 | 117833 | 13889 | 5.05% |
| 2025-03-24 | 12.33 | 11.93 | -0.40 | -3.24% | 11.51 | 12.35 | 187589 | 22337 | 8.45% |
| 2025-03-21 | 12.80 | 12.33 | -0.64 | -4.93% | 12.27 | 12.88 | 207544 | 25870 | 9.35% |
| 2025-03-20 | 13.14 | 12.97 | -0.42 | -3.14% | 12.96 | 13.35 | 251515 | 32948 | 11.91% |
| 2025-03-19 | 13.79 | 13.39 | -0.69 | -4.90% | 13.33 | 13.94 | 254516 | 34536 | 12.05% |
| 2025-03-18 | 13.80 | 14.08 | 0.27 | 1.96% | 13.60 | 14.15 | 223010 | 30977 | 10.56% |
| 2025-03-17 | 13.90 | 13.81 | -0.25 | -1.78% | 13.66 | 14.12 | 174130 | 24058 | 8.24% |
| 2025-03-14 | 13.31 | 14.06 | 0.70 | 5.24% | 13.18 | 14.19 | 258065 | 35566 | 12.22% |
| 2025-03-13 | 13.95 | 13.36 | -0.53 | -3.82% | 13.07 | 14.09 | 204519 | 27421 | 9.68% |
| 2025-03-12 | 13.98 | 13.89 | 0.16 | 1.17% | 13.81 | 14.33 | 245831 | 34513 | 11.64% |
| 2025-03-11 | 13.75 | 13.73 | -0.10 | -0.72% | 13.44 | 14.01 | 198357 | 27102 | 9.39% |
| 2025-03-10 | 14.60 | 13.83 | -1.02 | -6.87% | 13.80 | 14.80 | 287002 | 40342 | 13.59% |
| 2025-03-07 | 14.60 | 14.85 | -0.05 | -0.34% | 14.45 | 15.42 | 429265 | 63786 | 20.32% |
| 2025-03-06 | 13.67 | 14.90 | 1.22 | 8.92% | 13.50 | 15.97 | 554701 | 79996 | 26.26% |
| 2025-03-05 | 12.70 | 13.68 | 0.97 | 7.63% | 12.51 | 13.85 | 333012 | 44218 | 15.76% |
| 2025-03-04 | 12.38 | 12.71 | 0.22 | 1.76% | 12.33 | 12.77 | 134860 | 17040 | 6.38% |
| 2025-03-03 | 12.62 | 12.49 | -0.06 | -0.48% | 12.30 | 12.90 | 152873 | 19239 | 7.24% |
| 2025-02-28 | 13.38 | 12.55 | -0.95 | -7.04% | 12.45 | 13.55 | 252461 | 32673 | 11.95% |
| 2025-02-27 | 14.30 | 13.50 | -1.25 | -8.47% | 13.30 | 14.32 | 387358 | 53417 | 18.34% |
| 2025-02-26 | 13.17 | 14.75 | 1.31 | 9.75% | 12.87 | 14.75 | 608034 | 83500 | 28.78% |
| 2025-02-25 | 13.40 | 13.44 | 0.43 | 3.31% | 13.20 | 13.88 | 532016 | 71899 | 25.18% |
| 2025-02-24 | 13.40 | 13.01 | -0.57 | -4.20% | 12.70 | 13.59 | 440846 | 56961 | 20.87% |
| 2025-02-21 | 13.92 | 13.58 | -0.48 | -3.41% | 13.26 | 14.34 | 677570 | 92348 | 32.08% |
| 2025-02-20 | 11.80 | 14.06 | 2.34 | 19.97% | 11.65 | 14.06 | 678882 | 88983 | 32.14% |
| 2025-02-19 | 11.10 | 11.72 | 0.53 | 4.74% | 11.02 | 11.83 | 269972 | 31389 | 12.78% |
| 2025-02-18 | 11.46 | 11.19 | -0.25 | -2.19% | 11.08 | 11.63 | 185306 | 21045 | 8.77% |
| 2025-02-17 | 10.88 | 11.44 | 0.56 | 5.15% | 10.88 | 11.45 | 165202 | 18516 | 7.82% |
| 2025-02-14 | 11.00 | 10.88 | -0.13 | -1.18% | 10.81 | 11.01 | 94858 | 10340 | 4.49% |
| 2025-02-13 | 11.30 | 11.01 | -0.25 | -2.22% | 10.95 | 11.30 | 99570 | 11022 | 4.71% |
| 2025-02-12 | 11.25 | 11.26 | 0.01 | 0.09% | 11.11 | 11.32 | 117449 | 13193 | 5.56% |
| 2025-02-11 | 11.18 | 11.25 | 0.04 | 0.36% | 11.12 | 11.35 | 133629 | 15015 | 6.33% |
| 2025-02-10 | 11.21 | 11.21 | 0.06 | 0.54% | 11.03 | 11.33 | 144333 | 16086 | 6.83% |
| 2025-02-07 | 11.31 | 11.15 | -0.30 | -2.62% | 11.01 | 11.38 | 258273 | 28980 | 12.23% |
| 2025-02-06 | 11.04 | 11.45 | 0.61 | 5.63% | 11.00 | 11.80 | 289212 | 33233 | 13.69% |
| 2025-02-05 | 10.64 | 10.84 | 0.54 | 5.24% | 10.51 | 11.12 | 172195 | 18664 | 8.15% |
| 2025-01-27 | 10.69 | 10.30 | -0.36 | -3.38% | 10.26 | 10.76 | 99660 | 10394 | 4.72% |
| 2025-01-24 | 10.13 | 10.66 | 0.53 | 5.23% | 10.13 | 10.66 | 152324 | 15905 | 7.21% |
| 2025-01-23 | 10.18 | 10.13 | -0.02 | -0.20% | 10.07 | 10.43 | 95159 | 9794 | 4.50% |
| 2025-01-22 | 10.18 | 10.15 | -0.16 | -1.55% | 10.07 | 10.29 | 53891 | 5478 | 2.55% |
| 2025-01-21 | 10.23 | 10.31 | 0.10 | 0.98% | 10.08 | 10.38 | 69508 | 7104 | 3.29% |
| 2025-01-20 | 10.19 | 10.21 | 0.21 | 2.10% | 9.99 | 10.27 | 82438 | 8369 | 3.90% |
| 2025-01-17 | 9.89 | 10.00 | 0.18 | 1.83% | 9.73 | 10.28 | 84155 | 8441 | 3.98% |
| 2025-01-16 | 9.93 | 9.82 | -0.03 | -0.30% | 9.65 | 10.11 | 65831 | 6501 | 3.12% |
| 2025-01-15 | 10.06 | 9.85 | -0.16 | -1.60% | 9.80 | 10.14 | 82467 | 8173 | 3.90% |
| 2025-01-14 | 9.34 | 10.01 | 0.71 | 7.63% | 9.34 | 10.01 | 106425 | 10390 | 5.04% |
| 2025-01-13 | 9.18 | 9.30 | 0.00 | 0.00% | 8.88 | 9.40 | 69682 | 6381 | 3.30% |
| 2025-01-10 | 9.68 | 9.30 | -0.44 | -4.52% | 9.29 | 9.89 | 98084 | 9449 | 4.64% |
| 2025-01-09 | 9.55 | 9.74 | 0.24 | 2.53% | 9.50 | 9.95 | 128501 | 12613 | 6.08% |
| 2025-01-08 | 9.61 | 9.50 | -0.17 | -1.76% | 9.06 | 9.68 | 112902 | 10647 | 5.34% |
| 2025-01-07 | 9.34 | 9.67 | 0.32 | 3.42% | 9.23 | 9.68 | 104022 | 9900 | 4.92% |
| 2025-01-06 | 9.17 | 9.35 | 0.11 | 1.19% | 8.78 | 9.48 | 129340 | 11935 | 6.12% |
| 2025-01-03 | 10.28 | 9.24 | -0.98 | -9.59% | 9.20 | 10.38 | 191028 | 18325 | 9.04% |
| 2025-01-02 | 10.49 | 10.22 | -0.26 | -2.48% | 10.11 | 10.78 | 147888 | 15381 | 6.99% |
| 2024-12-31 | 11.30 | 10.48 | -0.88 | -7.75% | 10.48 | 11.50 | 234034 | 25309 | 11.07% |
| 2024-12-30 | 11.38 | 11.36 | -0.19 | -1.65% | 11.02 | 11.85 | 253596 | 29039 | 11.99% |
| 2024-12-27 | 11.82 | 11.55 | -0.56 | -4.62% | 11.45 | 11.96 | 355748 | 41654 | 16.83% |
| 2024-12-26 | 11.36 | 12.11 | 0.71 | 6.23% | 11.28 | 12.58 | 465189 | 56144 | 22.00% |
| 2024-12-25 | 11.26 | 11.40 | 0.30 | 2.70% | 10.87 | 11.88 | 445930 | 51247 | 21.09% |