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 | 11.80 | 11.65 | -0.31 | -2.59% | 11.57 | 12.02 | 104299 | 12270 | 3.63% |
| 2025-04-02 | 11.66 | 11.96 | 0.24 | 2.05% | 11.61 | 12.43 | 164698 | 19843 | 5.73% |
| 2025-04-01 | 11.64 | 11.72 | 0.10 | 0.86% | 11.64 | 12.10 | 125243 | 14810 | 4.55% |
| 2025-03-31 | 11.51 | 11.62 | 0.03 | 0.26% | 11.15 | 11.70 | 111566 | 12704 | 4.06% |
| 2025-03-28 | 11.80 | 11.59 | -0.15 | -1.28% | 11.55 | 11.98 | 77791 | 9134 | 2.83% |
| 2025-03-27 | 11.76 | 11.74 | -0.07 | -0.59% | 11.55 | 11.98 | 83211 | 9806 | 3.02% |
| 2025-03-26 | 11.83 | 11.81 | 0.03 | 0.25% | 11.70 | 12.00 | 89307 | 10605 | 3.25% |
| 2025-03-25 | 12.25 | 11.78 | -0.47 | -3.84% | 11.70 | 12.34 | 128217 | 15298 | 4.66% |
| 2025-03-24 | 12.83 | 12.25 | -0.63 | -4.89% | 11.86 | 12.88 | 157405 | 19376 | 5.72% |
| 2025-03-21 | 13.31 | 12.88 | -0.51 | -3.81% | 12.83 | 13.38 | 136264 | 17782 | 4.95% |
| 2025-03-20 | 13.55 | 13.39 | -0.16 | -1.18% | 13.20 | 13.78 | 116830 | 15763 | 4.25% |
| 2025-03-19 | 13.69 | 13.55 | -0.20 | -1.45% | 13.40 | 14.08 | 166179 | 22714 | 6.04% |
| 2025-03-18 | 13.99 | 13.75 | -0.15 | -1.08% | 13.60 | 14.28 | 158570 | 22052 | 5.76% |
| 2025-03-17 | 14.00 | 13.90 | -0.05 | -0.36% | 13.71 | 14.22 | 162277 | 22626 | 5.90% |
| 2025-03-14 | 13.91 | 13.95 | -0.05 | -0.36% | 13.38 | 14.19 | 201134 | 27737 | 7.31% |
| 2025-03-13 | 14.66 | 14.00 | -0.48 | -3.31% | 13.70 | 14.79 | 235461 | 33263 | 8.56% |
| 2025-03-12 | 14.35 | 14.48 | 0.29 | 2.04% | 14.15 | 14.68 | 238448 | 34485 | 8.67% |
| 2025-03-11 | 13.89 | 14.19 | 0.09 | 0.64% | 13.80 | 14.38 | 194536 | 27395 | 7.07% |
| 2025-03-10 | 14.65 | 14.10 | -0.35 | -2.42% | 13.88 | 14.76 | 214258 | 30244 | 7.79% |
| 2025-03-07 | 14.73 | 14.45 | -0.41 | -2.76% | 14.28 | 15.37 | 427263 | 63578 | 15.53% |
| 2025-03-06 | 13.98 | 14.86 | 1.30 | 9.59% | 13.90 | 14.98 | 422578 | 61311 | 15.36% |
| 2025-03-05 | 13.25 | 13.56 | 0.31 | 2.34% | 13.00 | 13.59 | 164938 | 21986 | 6.00% |
| 2025-03-04 | 12.90 | 13.25 | 0.21 | 1.61% | 12.85 | 13.49 | 145670 | 19336 | 5.30% |
| 2025-03-03 | 12.77 | 13.04 | 0.32 | 2.52% | 12.68 | 13.58 | 238152 | 31336 | 8.66% |
| 2025-02-28 | 13.97 | 12.72 | -1.49 | -10.49% | 12.60 | 14.14 | 301954 | 39920 | 10.98% |
| 2025-02-27 | 14.44 | 14.21 | -0.25 | -1.73% | 13.84 | 15.12 | 336888 | 48437 | 12.25% |
| 2025-02-26 | 14.00 | 14.46 | 0.69 | 5.01% | 13.74 | 14.55 | 311416 | 44225 | 11.32% |
| 2025-02-25 | 13.60 | 13.77 | -0.19 | -1.36% | 13.43 | 14.10 | 193774 | 26657 | 7.04% |
| 2025-02-24 | 14.10 | 13.96 | -0.44 | -3.06% | 13.66 | 14.25 | 268046 | 37156 | 9.74% |
| 2025-02-21 | 13.59 | 14.40 | 0.90 | 6.67% | 13.43 | 14.86 | 361547 | 51174 | 13.14% |
| 2025-02-20 | 13.68 | 13.50 | -0.19 | -1.39% | 13.28 | 13.82 | 158129 | 21356 | 5.75% |
| 2025-02-19 | 13.49 | 13.69 | 0.30 | 2.24% | 13.33 | 13.99 | 181714 | 24841 | 6.61% |
| 2025-02-18 | 13.99 | 13.39 | -0.68 | -4.83% | 13.32 | 14.28 | 272297 | 37394 | 9.90% |
| 2025-02-17 | 14.35 | 14.07 | -0.02 | -0.14% | 13.95 | 14.70 | 374290 | 53279 | 13.61% |
| 2025-02-14 | 13.48 | 14.09 | 0.61 | 4.53% | 13.39 | 14.32 | 389019 | 54190 | 14.14% |
| 2025-02-13 | 13.82 | 13.48 | -0.33 | -2.39% | 13.24 | 13.89 | 247763 | 33470 | 9.01% |
| 2025-02-12 | 13.46 | 13.81 | 0.23 | 1.69% | 13.45 | 14.00 | 300557 | 41307 | 10.93% |
| 2025-02-11 | 13.79 | 13.58 | -0.70 | -4.90% | 13.35 | 13.97 | 406657 | 55310 | 14.78% |
| 2025-02-10 | 13.80 | 14.28 | 0.78 | 5.78% | 13.70 | 14.58 | 488517 | 69203 | 17.76% |
| 2025-02-07 | 13.33 | 13.50 | 0.16 | 1.20% | 13.05 | 13.98 | 455678 | 61843 | 16.56% |
| 2025-02-06 | 12.71 | 13.34 | 0.10 | 0.76% | 12.58 | 13.66 | 447449 | 58466 | 16.26% |
| 2025-02-05 | 13.38 | 13.24 | 0.94 | 7.64% | 12.82 | 14.28 | 524458 | 70316 | 19.06% |
| 2025-01-27 | 13.33 | 12.30 | 0.41 | 3.45% | 11.93 | 13.57 | 527047 | 66451 | 19.16% |
| 2025-01-24 | 10.12 | 11.89 | 1.98 | 19.98% | 10.02 | 11.89 | 325401 | 36831 | 11.83% |
| 2025-01-23 | 9.98 | 9.91 | 0.09 | 0.92% | 9.91 | 10.48 | 114271 | 11656 | 4.15% |
| 2025-01-22 | 10.05 | 9.82 | -0.31 | -3.06% | 9.80 | 10.05 | 63302 | 6268 | 2.30% |
| 2025-01-21 | 10.20 | 10.13 | 0.01 | 0.10% | 9.84 | 10.23 | 70991 | 7113 | 2.58% |
| 2025-01-20 | 10.14 | 10.12 | 0.08 | 0.80% | 9.97 | 10.26 | 56388 | 5712 | 2.05% |
| 2025-01-17 | 10.20 | 10.04 | -0.20 | -1.95% | 10.00 | 10.23 | 69675 | 7030 | 2.53% |
| 2025-01-16 | 10.17 | 10.24 | 0.15 | 1.49% | 10.12 | 10.57 | 91153 | 9382 | 3.31% |
| 2025-01-15 | 10.21 | 10.09 | -0.10 | -0.98% | 10.02 | 10.43 | 88509 | 8979 | 3.22% |
| 2025-01-14 | 9.73 | 10.19 | 0.55 | 5.71% | 9.68 | 10.20 | 102192 | 10237 | 3.71% |
| 2025-01-13 | 9.41 | 9.64 | 0.17 | 1.80% | 9.07 | 9.72 | 80185 | 7608 | 2.91% |
| 2025-01-10 | 9.99 | 9.47 | -0.50 | -5.02% | 9.46 | 10.26 | 103898 | 10267 | 3.78% |
| 2025-01-09 | 9.98 | 9.97 | -0.01 | -0.10% | 9.90 | 10.20 | 86076 | 8678 | 3.13% |
| 2025-01-08 | 10.15 | 9.98 | -0.23 | -2.25% | 9.66 | 10.28 | 102343 | 10206 | 3.72% |
| 2025-01-07 | 9.92 | 10.21 | 0.25 | 2.51% | 9.92 | 10.50 | 105503 | 10765 | 3.84% |
| 2025-01-06 | 9.91 | 9.96 | 0.05 | 0.50% | 9.56 | 10.15 | 67025 | 6656 | 2.44% |
| 2025-01-03 | 10.75 | 9.91 | -0.76 | -7.12% | 9.89 | 10.83 | 85366 | 8734 | 3.10% |
| 2025-01-02 | 10.88 | 10.67 | -0.21 | -1.93% | 10.53 | 11.10 | 82601 | 8944 | 3.00% |
| 2024-12-31 | 11.48 | 10.88 | -0.55 | -4.81% | 10.85 | 11.87 | 109316 | 12417 | 3.97% |
| 2024-12-30 | 11.12 | 11.43 | 0.27 | 2.42% | 10.80 | 11.49 | 100501 | 11335 | 3.65% |
| 2024-12-27 | 11.28 | 11.16 | -0.12 | -1.06% | 11.13 | 11.49 | 76466 | 8656 | 2.78% |
| 2024-12-26 | 11.04 | 11.28 | 0.20 | 1.81% | 11.02 | 11.48 | 88323 | 9980 | 3.21% |
| 2024-12-25 | 11.27 | 11.08 | -0.29 | -2.55% | 10.66 | 11.37 | 142718 | 15640 | 5.19% |