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 | 11.73 | -0.30 | -2.49% | 11.65 | 12.03 | 90050 | 10632 | 3.96% |
| 2025-04-02 | 12.30 | 12.03 | -0.31 | -2.51% | 12.03 | 12.38 | 79349 | 9669 | 3.49% |
| 2025-04-01 | 12.42 | 12.34 | -0.09 | -0.72% | 12.30 | 12.54 | 78284 | 9697 | 3.44% |
| 2025-03-31 | 12.30 | 12.43 | 0.20 | 1.64% | 12.10 | 12.48 | 113101 | 13924 | 4.97% |
| 2025-03-28 | 12.49 | 12.23 | -0.25 | -2.00% | 12.22 | 12.71 | 86416 | 10758 | 3.80% |
| 2025-03-27 | 12.56 | 12.48 | -0.24 | -1.89% | 12.31 | 12.65 | 102094 | 12732 | 4.49% |
| 2025-03-26 | 12.59 | 12.72 | 0.08 | 0.63% | 12.56 | 12.84 | 93999 | 11939 | 4.13% |
| 2025-03-25 | 13.15 | 12.64 | -0.32 | -2.47% | 12.57 | 13.15 | 131404 | 16703 | 5.77% |
| 2025-03-24 | 13.68 | 12.96 | -0.75 | -5.47% | 12.61 | 13.93 | 224446 | 29586 | 9.86% |
| 2025-03-21 | 13.92 | 13.71 | -0.21 | -1.51% | 13.69 | 14.28 | 213091 | 29838 | 9.36% |
| 2025-03-20 | 14.23 | 13.92 | -0.49 | -3.40% | 13.90 | 14.39 | 220234 | 31011 | 9.68% |
| 2025-03-19 | 14.85 | 14.41 | -0.71 | -4.70% | 14.14 | 14.86 | 337235 | 48714 | 14.82% |
| 2025-03-18 | 15.00 | 15.12 | -0.03 | -0.20% | 14.88 | 15.68 | 385327 | 58802 | 16.93% |
| 2025-03-17 | 14.96 | 15.15 | 0.08 | 0.53% | 14.71 | 15.22 | 353637 | 52782 | 15.54% |
| 2025-03-14 | 15.00 | 15.07 | -0.82 | -5.16% | 14.60 | 15.40 | 662798 | 99547 | 29.12% |
| 2025-03-13 | 13.89 | 15.89 | 2.65 | 20.02% | 13.86 | 15.89 | 702458 | 106731 | 30.86% |
| 2025-03-12 | 13.04 | 13.24 | 0.20 | 1.53% | 13.04 | 13.47 | 173874 | 23125 | 7.64% |
| 2025-03-11 | 13.15 | 13.04 | -0.36 | -2.69% | 12.82 | 13.19 | 152286 | 19799 | 6.69% |
| 2025-03-10 | 12.87 | 13.40 | 0.55 | 4.28% | 12.66 | 13.69 | 269003 | 35815 | 11.82% |
| 2025-03-07 | 12.43 | 12.85 | 0.30 | 2.39% | 12.32 | 13.19 | 264626 | 34139 | 11.63% |
| 2025-03-06 | 12.27 | 12.55 | 0.36 | 2.95% | 12.19 | 12.73 | 180723 | 22636 | 7.94% |
| 2025-03-05 | 12.20 | 12.19 | -0.01 | -0.08% | 12.05 | 12.34 | 98155 | 11942 | 4.31% |
| 2025-03-04 | 12.01 | 12.20 | -0.02 | -0.16% | 12.01 | 12.34 | 106102 | 12925 | 4.66% |
| 2025-03-03 | 12.28 | 12.22 | -0.16 | -1.29% | 11.95 | 12.80 | 166307 | 20502 | 7.31% |
| 2025-02-28 | 12.99 | 12.38 | -0.89 | -6.71% | 12.32 | 13.10 | 275372 | 34857 | 12.10% |
| 2025-02-27 | 12.40 | 13.27 | 0.86 | 6.93% | 12.21 | 13.98 | 415327 | 53913 | 18.25% |
| 2025-02-26 | 12.50 | 12.41 | -0.03 | -0.24% | 12.12 | 12.52 | 94648 | 11643 | 4.16% |
| 2025-02-25 | 12.30 | 12.44 | -0.11 | -0.88% | 12.10 | 12.68 | 114108 | 14127 | 5.01% |
| 2025-02-24 | 12.73 | 12.55 | -0.18 | -1.41% | 12.34 | 12.78 | 119973 | 14996 | 5.27% |
| 2025-02-21 | 12.13 | 12.73 | 0.60 | 4.95% | 11.94 | 12.80 | 194273 | 24251 | 8.54% |
| 2025-02-20 | 11.96 | 12.13 | 0.14 | 1.17% | 11.86 | 12.34 | 90436 | 10958 | 3.97% |
| 2025-02-19 | 11.91 | 11.99 | 0.08 | 0.67% | 11.85 | 12.02 | 68822 | 8211 | 3.02% |
| 2025-02-18 | 12.43 | 11.91 | -0.50 | -4.03% | 11.83 | 12.53 | 81363 | 9897 | 3.57% |
| 2025-02-17 | 12.42 | 12.41 | 0.05 | 0.40% | 12.29 | 12.63 | 70323 | 8765 | 3.09% |
| 2025-02-14 | 12.45 | 12.36 | -0.05 | -0.40% | 12.20 | 12.50 | 59250 | 7307 | 2.60% |
| 2025-02-13 | 12.76 | 12.41 | -0.39 | -3.05% | 12.40 | 12.76 | 71649 | 8971 | 3.15% |
| 2025-02-12 | 12.67 | 12.80 | 0.09 | 0.71% | 12.62 | 12.80 | 47830 | 6085 | 2.10% |
| 2025-02-11 | 12.79 | 12.71 | -0.16 | -1.24% | 12.64 | 12.89 | 54029 | 6869 | 2.37% |
| 2025-02-10 | 12.72 | 12.87 | 0.18 | 1.42% | 12.68 | 12.87 | 73670 | 9406 | 3.24% |
| 2025-02-07 | 12.60 | 12.69 | 0.17 | 1.36% | 12.51 | 12.87 | 80802 | 10263 | 3.55% |
| 2025-02-06 | 12.15 | 12.52 | 0.46 | 3.81% | 11.93 | 12.54 | 75988 | 9359 | 3.34% |
| 2025-02-05 | 12.25 | 12.06 | 0.01 | 0.08% | 11.92 | 12.28 | 55066 | 6649 | 2.42% |
| 2025-01-27 | 12.38 | 12.05 | -0.33 | -2.67% | 12.04 | 12.51 | 58659 | 7154 | 2.58% |
| 2025-01-24 | 12.75 | 12.38 | -0.45 | -3.51% | 12.22 | 12.95 | 114126 | 14304 | 5.01% |
| 2025-01-23 | 13.70 | 12.83 | -0.58 | -4.33% | 12.76 | 13.70 | 95723 | 12620 | 4.21% |
| 2025-01-22 | 12.97 | 13.41 | 0.42 | 3.23% | 12.88 | 13.57 | 135083 | 18000 | 5.93% |
| 2025-01-21 | 13.06 | 12.99 | 0.04 | 0.31% | 12.65 | 13.13 | 88350 | 11367 | 3.88% |
| 2025-01-20 | 12.50 | 12.95 | 0.58 | 4.69% | 12.50 | 12.99 | 113653 | 14607 | 4.99% |
| 2025-01-17 | 12.48 | 12.37 | -0.10 | -0.80% | 12.13 | 12.55 | 48801 | 6017 | 2.14% |
| 2025-01-16 | 12.30 | 12.47 | 0.23 | 1.88% | 12.20 | 12.55 | 64142 | 7949 | 2.82% |
| 2025-01-15 | 12.35 | 12.24 | -0.11 | -0.89% | 12.12 | 12.43 | 47044 | 5748 | 2.07% |
| 2025-01-14 | 11.87 | 12.35 | 0.64 | 5.47% | 11.68 | 12.40 | 81097 | 9881 | 3.56% |
| 2025-01-13 | 11.47 | 11.71 | 0.13 | 1.12% | 11.10 | 11.75 | 58210 | 6670 | 2.56% |
| 2025-01-10 | 12.22 | 11.58 | -0.88 | -7.06% | 11.58 | 12.36 | 103673 | 12443 | 4.55% |
| 2025-01-09 | 12.43 | 12.46 | 0.03 | 0.24% | 12.15 | 12.95 | 127283 | 15962 | 5.59% |
| 2025-01-08 | 11.90 | 12.43 | 0.46 | 3.84% | 11.77 | 12.82 | 127485 | 15830 | 5.60% |
| 2025-01-07 | 11.42 | 11.97 | 0.55 | 4.82% | 11.35 | 11.97 | 72758 | 8543 | 3.20% |
| 2025-01-06 | 11.42 | 11.42 | -0.10 | -0.87% | 10.97 | 11.69 | 68252 | 7759 | 3.00% |
| 2025-01-03 | 12.40 | 11.52 | -0.80 | -6.49% | 11.48 | 12.56 | 104765 | 12553 | 4.60% |
| 2025-01-02 | 12.10 | 12.32 | 0.33 | 2.75% | 11.81 | 13.64 | 120823 | 15205 | 5.31% |
| 2024-12-31 | 12.50 | 11.99 | -0.48 | -3.85% | 11.98 | 12.63 | 59328 | 7239 | 2.61% |
| 2024-12-30 | 12.67 | 12.47 | -0.28 | -2.20% | 12.27 | 12.80 | 54897 | 6866 | 2.41% |
| 2024-12-27 | 12.88 | 12.75 | -0.11 | -0.86% | 12.71 | 13.18 | 62689 | 8129 | 2.75% |
| 2024-12-26 | 12.45 | 12.86 | 0.47 | 3.79% | 12.34 | 12.97 | 78126 | 9995 | 3.43% |