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 | 11.70 | 11.77 | -0.17 | -1.42% | 11.65 | 12.09 | 130596 | 15453 | 3.53% |
| 2025-04-02 | 11.97 | 11.94 | -0.06 | -0.50% | 11.80 | 12.24 | 136217 | 16363 | 3.68% |
| 2025-04-01 | 12.30 | 12.00 | -0.28 | -2.28% | 11.96 | 12.35 | 184626 | 22373 | 4.98% |
| 2025-03-31 | 11.80 | 12.28 | 0.35 | 2.93% | 11.62 | 12.29 | 245913 | 29432 | 6.64% |
| 2025-03-28 | 11.89 | 11.93 | -0.01 | -0.08% | 11.88 | 12.30 | 161271 | 19509 | 4.35% |
| 2025-03-27 | 12.22 | 11.94 | -0.28 | -2.29% | 11.90 | 12.28 | 171507 | 20651 | 4.63% |
| 2025-03-26 | 12.13 | 12.22 | 0.00 | 0.00% | 11.95 | 12.42 | 215113 | 26258 | 5.81% |
| 2025-03-25 | 12.78 | 12.22 | -0.55 | -4.31% | 12.16 | 12.79 | 239573 | 29668 | 6.47% |
| 2025-03-24 | 13.20 | 12.77 | -0.55 | -4.13% | 12.37 | 13.39 | 331914 | 42664 | 8.96% |
| 2025-03-21 | 13.95 | 13.32 | -0.98 | -6.85% | 13.32 | 14.01 | 445442 | 60586 | 12.02% |
| 2025-03-20 | 14.48 | 14.30 | -0.54 | -3.64% | 14.00 | 15.13 | 624887 | 90725 | 16.87% |
| 2025-03-19 | 14.22 | 14.84 | 0.42 | 2.91% | 14.21 | 15.15 | 592382 | 87475 | 15.99% |
| 2025-03-18 | 14.45 | 14.42 | -0.07 | -0.48% | 14.25 | 14.99 | 469187 | 68597 | 12.66% |
| 2025-03-17 | 14.61 | 14.49 | -0.25 | -1.70% | 14.19 | 14.99 | 469153 | 68179 | 12.66% |
| 2025-03-14 | 14.24 | 14.74 | 0.01 | 0.07% | 13.94 | 14.93 | 628515 | 91150 | 16.97% |
| 2025-03-13 | 14.30 | 14.73 | 0.41 | 2.86% | 14.05 | 14.78 | 666420 | 96442 | 17.99% |
| 2025-03-12 | 14.18 | 14.32 | 0.44 | 3.17% | 14.03 | 14.66 | 665421 | 96060 | 17.96% |
| 2025-03-11 | 13.01 | 13.88 | 0.58 | 4.36% | 12.90 | 13.88 | 399633 | 54101 | 10.79% |
| 2025-03-10 | 13.57 | 13.30 | -0.46 | -3.34% | 13.12 | 13.70 | 318924 | 42509 | 8.61% |
| 2025-03-07 | 13.80 | 13.76 | -0.28 | -1.99% | 13.56 | 14.34 | 464220 | 64574 | 12.53% |
| 2025-03-06 | 13.67 | 14.04 | 0.62 | 4.62% | 13.53 | 14.14 | 470822 | 65180 | 12.71% |
| 2025-03-05 | 13.18 | 13.42 | 0.32 | 2.44% | 13.11 | 13.65 | 348058 | 46627 | 9.40% |
| 2025-03-04 | 12.57 | 13.10 | 0.25 | 1.95% | 12.45 | 13.19 | 263949 | 34022 | 7.12% |
| 2025-03-03 | 13.10 | 12.85 | -0.24 | -1.83% | 12.62 | 13.35 | 417264 | 54219 | 11.26% |
| 2025-02-28 | 14.00 | 13.09 | -1.37 | -9.47% | 13.03 | 14.23 | 572773 | 77504 | 15.46% |
| 2025-02-27 | 15.00 | 14.46 | -0.42 | -2.82% | 14.34 | 15.20 | 570980 | 83344 | 15.41% |
| 2025-02-26 | 14.00 | 14.88 | 1.08 | 7.83% | 13.68 | 14.88 | 759016 | 109431 | 20.49% |
| 2025-02-25 | 13.60 | 13.80 | -0.54 | -3.77% | 13.45 | 14.17 | 601894 | 82864 | 16.25% |
| 2025-02-24 | 14.10 | 14.34 | 0.14 | 0.99% | 14.01 | 14.99 | 740313 | 107172 | 19.98% |
| 2025-02-21 | 14.60 | 14.20 | -0.15 | -1.05% | 14.12 | 15.95 | 1141070 | 170977 | 30.80% |
| 2025-02-20 | 13.41 | 14.35 | 0.95 | 7.09% | 13.27 | 14.35 | 804282 | 111348 | 21.71% |
| 2025-02-19 | 13.08 | 13.40 | 0.40 | 3.08% | 12.92 | 13.48 | 519203 | 68874 | 14.01% |
| 2025-02-18 | 13.61 | 13.00 | -1.14 | -8.06% | 12.93 | 13.80 | 772887 | 103059 | 20.86% |
| 2025-02-17 | 14.50 | 14.14 | -0.36 | -2.48% | 13.96 | 15.78 | 1013238 | 147611 | 27.35% |
| 2025-02-14 | 13.55 | 14.50 | 0.71 | 5.15% | 13.50 | 15.00 | 1096541 | 158238 | 29.60% |
| 2025-02-13 | 13.66 | 13.79 | -0.12 | -0.86% | 13.16 | 14.50 | 931680 | 127820 | 25.15% |
| 2025-02-12 | 12.95 | 13.91 | 0.56 | 4.19% | 12.95 | 14.20 | 984227 | 135033 | 26.57% |
| 2025-02-11 | 13.00 | 13.35 | 0.01 | 0.07% | 12.58 | 14.60 | 1388476 | 184068 | 37.48% |
| 2025-02-10 | 11.42 | 13.34 | 2.22 | 19.96% | 11.20 | 13.34 | 1142618 | 145227 | 30.84% |
| 2025-02-07 | 10.52 | 11.12 | 0.49 | 4.61% | 10.52 | 11.17 | 469562 | 51344 | 12.67% |
| 2025-02-06 | 10.40 | 10.63 | 0.06 | 0.57% | 10.26 | 10.63 | 304375 | 31956 | 8.22% |
| 2025-02-05 | 10.50 | 10.57 | 0.55 | 5.49% | 10.11 | 10.59 | 320815 | 33246 | 8.66% |
| 2025-01-27 | 10.05 | 10.02 | 0.02 | 0.20% | 9.62 | 10.35 | 264265 | 26227 | 7.34% |
| 2025-01-24 | 9.65 | 10.00 | 0.32 | 3.31% | 9.65 | 10.03 | 207242 | 20564 | 5.76% |
| 2025-01-23 | 10.10 | 9.68 | -0.21 | -2.12% | 9.68 | 10.27 | 233338 | 23320 | 6.48% |
| 2025-01-22 | 9.80 | 9.89 | -0.05 | -0.50% | 9.74 | 10.21 | 245403 | 24492 | 6.82% |
| 2025-01-21 | 10.07 | 9.94 | -0.04 | -0.40% | 9.72 | 10.30 | 309564 | 30806 | 8.60% |
| 2025-01-20 | 9.37 | 9.98 | 0.67 | 7.20% | 9.32 | 11.17 | 500934 | 51223 | 13.92% |
| 2025-01-17 | 9.28 | 9.31 | 0.04 | 0.43% | 9.17 | 9.54 | 161789 | 15108 | 4.50% |
| 2025-01-16 | 9.28 | 9.27 | 0.09 | 0.98% | 9.15 | 9.50 | 155396 | 14484 | 4.32% |
| 2025-01-15 | 9.22 | 9.18 | -0.08 | -0.86% | 9.10 | 9.36 | 134644 | 12399 | 3.74% |
| 2025-01-14 | 8.70 | 9.26 | 0.59 | 6.81% | 8.70 | 9.26 | 211796 | 19232 | 5.89% |
| 2025-01-13 | 8.45 | 8.67 | 0.06 | 0.70% | 8.19 | 8.69 | 142418 | 12066 | 3.96% |
| 2025-01-10 | 9.15 | 8.61 | -0.54 | -5.90% | 8.61 | 9.21 | 216524 | 19226 | 6.02% |
| 2025-01-09 | 9.08 | 9.15 | 0.01 | 0.11% | 9.06 | 9.38 | 173965 | 16075 | 4.83% |
| 2025-01-08 | 9.38 | 9.14 | -0.27 | -2.87% | 8.80 | 9.45 | 208329 | 19035 | 5.79% |
| 2025-01-07 | 9.18 | 9.41 | 0.30 | 3.29% | 9.13 | 9.41 | 161042 | 14941 | 4.48% |
| 2025-01-06 | 9.20 | 9.11 | -0.25 | -2.67% | 8.93 | 9.50 | 173500 | 15952 | 4.82% |
| 2025-01-03 | 10.48 | 9.36 | -1.15 | -10.94% | 9.26 | 10.49 | 376548 | 36452 | 10.46% |
| 2025-01-02 | 11.10 | 10.51 | -0.63 | -5.66% | 10.22 | 11.10 | 383857 | 40663 | 10.67% |
| 2024-12-31 | 11.45 | 11.14 | -0.24 | -2.11% | 11.12 | 11.80 | 498245 | 57299 | 13.85% |
| 2024-12-30 | 11.19 | 11.38 | 0.41 | 3.74% | 10.91 | 11.47 | 404048 | 45569 | 11.23% |
| 2024-12-27 | 11.17 | 10.97 | -0.30 | -2.66% | 10.91 | 11.49 | 365051 | 40793 | 10.14% |
| 2024-12-26 | 10.67 | 11.27 | 0.70 | 6.62% | 10.66 | 11.30 | 348770 | 38611 | 9.69% |
| 2024-12-25 | 10.70 | 10.57 | -0.32 | -2.94% | 10.24 | 11.06 | 285616 | 30215 | 7.94% |