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 | 11.85 | 12.25 | 0.22 | 1.83% | 11.85 | 12.52 | 32931 | 4009 | 2.91% |
| 2025-04-02 | 11.97 | 12.03 | 0.10 | 0.84% | 11.81 | 12.17 | 18666 | 2243 | 1.65% |
| 2025-04-01 | 11.57 | 11.93 | 0.38 | 3.29% | 11.57 | 12.23 | 33943 | 4079 | 3.00% |
| 2025-03-31 | 11.60 | 11.55 | -0.16 | -1.37% | 11.36 | 11.74 | 23045 | 2651 | 2.04% |
| 2025-03-28 | 11.99 | 11.71 | -0.30 | -2.50% | 11.64 | 12.05 | 18305 | 2155 | 1.62% |
| 2025-03-27 | 12.20 | 12.01 | -0.02 | -0.17% | 11.71 | 12.21 | 25178 | 3011 | 2.22% |
| 2025-03-26 | 11.74 | 12.03 | 0.28 | 2.38% | 11.64 | 12.14 | 30098 | 3611 | 2.66% |
| 2025-03-25 | 11.82 | 11.75 | -0.33 | -2.73% | 11.55 | 12.07 | 35585 | 4180 | 3.14% |
| 2025-03-24 | 12.55 | 12.08 | -0.47 | -3.75% | 11.77 | 13.08 | 60825 | 7574 | 5.37% |
| 2025-03-21 | 12.66 | 12.55 | -0.13 | -1.03% | 12.47 | 12.86 | 26694 | 3376 | 2.36% |
| 2025-03-20 | 12.69 | 12.68 | -0.04 | -0.31% | 12.51 | 12.78 | 19158 | 2427 | 1.69% |
| 2025-03-19 | 12.89 | 12.72 | -0.21 | -1.62% | 12.62 | 12.98 | 25200 | 3223 | 2.23% |
| 2025-03-18 | 12.92 | 12.93 | 0.12 | 0.94% | 12.75 | 12.99 | 31523 | 4054 | 2.78% |
| 2025-03-17 | 12.38 | 12.81 | 0.56 | 4.57% | 12.35 | 13.13 | 60071 | 7670 | 5.31% |
| 2025-03-14 | 12.01 | 12.25 | 0.20 | 1.66% | 11.85 | 12.25 | 30001 | 3630 | 2.65% |
| 2025-03-13 | 12.16 | 12.05 | -0.13 | -1.07% | 11.81 | 12.20 | 27424 | 3283 | 2.42% |
| 2025-03-12 | 12.22 | 12.18 | 0.03 | 0.25% | 12.09 | 12.47 | 30418 | 3728 | 2.69% |
| 2025-03-11 | 11.96 | 12.15 | -0.01 | -0.08% | 11.91 | 12.17 | 21273 | 2559 | 1.88% |
| 2025-03-10 | 12.00 | 12.16 | 0.20 | 1.67% | 12.00 | 12.24 | 20194 | 2450 | 1.78% |
| 2025-03-07 | 12.27 | 11.96 | -0.31 | -2.53% | 11.95 | 12.38 | 21576 | 2613 | 1.91% |
| 2025-03-06 | 11.99 | 12.27 | 0.29 | 2.42% | 11.95 | 12.29 | 31218 | 3795 | 2.76% |
| 2025-03-05 | 12.30 | 11.98 | -0.32 | -2.60% | 11.81 | 12.35 | 30817 | 3682 | 2.72% |
| 2025-03-04 | 12.00 | 12.30 | 0.21 | 1.74% | 12.00 | 12.33 | 28675 | 3490 | 2.53% |
| 2025-03-03 | 11.99 | 12.09 | 0.25 | 2.11% | 11.87 | 12.29 | 31771 | 3848 | 2.81% |
| 2025-02-28 | 12.34 | 11.84 | -0.47 | -3.82% | 11.81 | 12.41 | 31586 | 3807 | 2.79% |
| 2025-02-27 | 12.43 | 12.31 | -0.02 | -0.16% | 12.03 | 12.45 | 30025 | 3672 | 2.65% |
| 2025-02-26 | 12.32 | 12.33 | 0.07 | 0.57% | 12.15 | 12.49 | 32234 | 3965 | 2.85% |
| 2025-02-25 | 12.52 | 12.26 | -0.39 | -3.08% | 12.21 | 12.61 | 39689 | 4906 | 3.51% |
| 2025-02-24 | 12.40 | 12.65 | 0.20 | 1.61% | 12.36 | 12.66 | 43575 | 5474 | 3.85% |
| 2025-02-21 | 12.72 | 12.45 | -0.27 | -2.12% | 12.18 | 12.79 | 49184 | 6091 | 4.35% |
| 2025-02-20 | 13.06 | 12.72 | -0.41 | -3.12% | 12.61 | 13.12 | 51906 | 6631 | 4.59% |
| 2025-02-19 | 12.98 | 13.13 | -0.12 | -0.91% | 12.78 | 13.22 | 69420 | 9079 | 6.13% |
| 2025-02-18 | 12.88 | 13.25 | 0.37 | 2.87% | 12.74 | 14.03 | 93908 | 12565 | 8.30% |
| 2025-02-17 | 12.81 | 12.88 | 0.28 | 2.22% | 12.58 | 13.00 | 27562 | 3538 | 2.43% |
| 2025-02-14 | 12.68 | 12.60 | 0.06 | 0.48% | 12.50 | 12.69 | 17529 | 2208 | 1.55% |
| 2025-02-13 | 12.75 | 12.54 | -0.20 | -1.57% | 12.50 | 12.91 | 20590 | 2602 | 1.82% |
| 2025-02-12 | 12.71 | 12.74 | 0.01 | 0.08% | 12.51 | 12.78 | 23821 | 3017 | 2.10% |
| 2025-02-11 | 12.97 | 12.73 | -0.16 | -1.24% | 12.57 | 13.18 | 28549 | 3627 | 2.52% |
| 2025-02-10 | 12.69 | 12.89 | 0.25 | 1.98% | 12.69 | 12.92 | 25930 | 3328 | 2.29% |
| 2025-02-07 | 12.58 | 12.64 | 0.05 | 0.40% | 12.45 | 12.86 | 26416 | 3349 | 2.33% |
| 2025-02-06 | 12.45 | 12.59 | 0.18 | 1.45% | 12.22 | 12.61 | 23473 | 2925 | 2.07% |
| 2025-02-05 | 12.28 | 12.41 | 0.29 | 2.39% | 12.01 | 12.54 | 25505 | 3150 | 2.25% |
| 2025-01-27 | 12.72 | 12.12 | -0.44 | -3.50% | 12.06 | 12.83 | 28853 | 3573 | 2.55% |
| 2025-01-24 | 12.27 | 12.56 | 0.28 | 2.28% | 12.18 | 12.58 | 23112 | 2867 | 2.04% |
| 2025-01-23 | 12.30 | 12.28 | 0.13 | 1.07% | 12.28 | 12.70 | 21925 | 2738 | 1.94% |
| 2025-01-22 | 12.14 | 12.15 | -0.15 | -1.22% | 12.01 | 12.42 | 14430 | 1762 | 1.27% |
| 2025-01-21 | 12.53 | 12.30 | -0.21 | -1.68% | 12.20 | 12.91 | 22083 | 2720 | 1.95% |
| 2025-01-20 | 12.38 | 12.51 | 0.36 | 2.96% | 12.01 | 12.64 | 27403 | 3412 | 2.42% |
| 2025-01-17 | 12.23 | 12.15 | -0.02 | -0.16% | 11.99 | 12.23 | 15490 | 1873 | 1.37% |
| 2025-01-16 | 12.15 | 12.17 | 0.17 | 1.42% | 12.09 | 12.41 | 30992 | 3795 | 2.74% |
| 2025-01-15 | 12.29 | 12.00 | -0.26 | -2.12% | 11.96 | 12.38 | 25702 | 3115 | 2.27% |
| 2025-01-14 | 11.79 | 12.26 | 0.64 | 5.51% | 11.75 | 12.26 | 25436 | 3066 | 2.25% |
| 2025-01-13 | 11.63 | 11.62 | -0.01 | -0.09% | 11.07 | 11.76 | 27441 | 3142 | 2.42% |
| 2025-01-10 | 12.12 | 11.63 | -0.48 | -3.96% | 11.55 | 12.30 | 19977 | 2388 | 1.76% |
| 2025-01-09 | 12.20 | 12.11 | -0.10 | -0.82% | 12.01 | 12.29 | 23970 | 2921 | 2.12% |
| 2025-01-08 | 12.08 | 12.21 | -0.12 | -0.97% | 11.84 | 12.53 | 37544 | 4589 | 3.32% |
| 2025-01-07 | 12.25 | 12.33 | 0.62 | 5.29% | 11.74 | 12.41 | 32228 | 3891 | 2.85% |
| 2025-01-06 | 11.90 | 11.71 | -0.08 | -0.68% | 11.11 | 11.96 | 32442 | 3768 | 2.87% |
| 2025-01-03 | 12.49 | 11.79 | -0.50 | -4.07% | 11.70 | 12.58 | 38329 | 4626 | 3.39% |
| 2025-01-02 | 12.61 | 12.29 | -0.07 | -0.57% | 12.17 | 12.75 | 46036 | 5737 | 4.07% |
| 2024-12-31 | 12.96 | 12.36 | -0.49 | -3.81% | 12.34 | 13.05 | 38570 | 4868 | 3.41% |
| 2024-12-30 | 12.82 | 12.85 | -0.12 | -0.93% | 12.47 | 13.10 | 41113 | 5255 | 3.63% |
| 2024-12-27 | 13.15 | 12.97 | -0.17 | -1.29% | 12.95 | 13.49 | 51857 | 6836 | 4.58% |
| 2024-12-26 | 13.57 | 13.14 | -0.50 | -3.67% | 13.00 | 13.63 | 92532 | 12232 | 8.17% |