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 | 12.64 | 12.61 | -0.24 | -1.87% | 12.48 | 12.85 | 43440 | 5499 | 1.96% |
| 2025-04-02 | 12.73 | 12.85 | 0.05 | 0.39% | 12.70 | 13.02 | 33651 | 4338 | 1.52% |
| 2025-04-01 | 12.72 | 12.80 | 0.07 | 0.55% | 12.72 | 13.03 | 49752 | 6403 | 2.25% |
| 2025-03-31 | 12.90 | 12.73 | -0.31 | -2.38% | 12.38 | 12.90 | 70115 | 8835 | 3.17% |
| 2025-03-28 | 13.13 | 13.04 | -0.09 | -0.69% | 13.00 | 13.33 | 46012 | 6046 | 2.08% |
| 2025-03-27 | 13.16 | 13.13 | -0.14 | -1.06% | 12.94 | 13.35 | 47022 | 6185 | 2.13% |
| 2025-03-26 | 13.09 | 13.27 | 0.22 | 1.69% | 13.01 | 13.43 | 58441 | 7775 | 2.64% |
| 2025-03-25 | 13.33 | 13.05 | -0.25 | -1.88% | 12.90 | 13.35 | 55593 | 7293 | 2.51% |
| 2025-03-24 | 13.93 | 13.30 | -0.47 | -3.41% | 12.96 | 13.95 | 88688 | 11851 | 4.01% |
| 2025-03-21 | 14.26 | 13.77 | -0.66 | -4.57% | 13.73 | 14.41 | 91076 | 12687 | 4.12% |
| 2025-03-20 | 14.38 | 14.43 | 0.13 | 0.91% | 14.22 | 14.62 | 83170 | 12018 | 3.76% |
| 2025-03-19 | 14.50 | 14.30 | -0.30 | -2.05% | 14.20 | 14.56 | 73340 | 10506 | 3.32% |
| 2025-03-18 | 14.65 | 14.60 | -0.03 | -0.21% | 14.41 | 14.74 | 75448 | 11000 | 3.41% |
| 2025-03-17 | 14.38 | 14.63 | 0.23 | 1.60% | 14.14 | 14.72 | 92551 | 13367 | 4.18% |
| 2025-03-14 | 14.12 | 14.40 | 0.29 | 2.06% | 13.93 | 14.45 | 89895 | 12779 | 4.06% |
| 2025-03-13 | 14.71 | 14.11 | -0.61 | -4.14% | 13.83 | 14.86 | 135913 | 19336 | 6.14% |
| 2025-03-12 | 14.74 | 14.72 | 0.25 | 1.73% | 14.66 | 15.36 | 167130 | 24995 | 7.56% |
| 2025-03-11 | 14.25 | 14.47 | -0.07 | -0.48% | 14.20 | 14.67 | 87102 | 12573 | 3.94% |
| 2025-03-10 | 14.68 | 14.54 | -0.17 | -1.16% | 14.33 | 14.72 | 121722 | 17650 | 5.50% |
| 2025-03-07 | 15.03 | 14.71 | -0.41 | -2.71% | 14.53 | 15.19 | 154769 | 23004 | 7.00% |
| 2025-03-06 | 15.05 | 15.12 | 0.22 | 1.48% | 15.00 | 15.51 | 165184 | 25120 | 7.47% |
| 2025-03-05 | 14.73 | 14.90 | 0.14 | 0.95% | 14.56 | 14.99 | 138773 | 20533 | 6.27% |
| 2025-03-04 | 14.32 | 14.76 | 0.01 | 0.07% | 14.32 | 15.04 | 179629 | 26403 | 8.12% |
| 2025-03-03 | 15.11 | 14.75 | -0.05 | -0.34% | 14.60 | 15.70 | 240977 | 36233 | 10.89% |
| 2025-02-28 | 16.00 | 14.80 | -0.65 | -4.21% | 14.70 | 16.97 | 392801 | 62159 | 17.76% |
| 2025-02-27 | 15.67 | 15.45 | -0.03 | -0.19% | 15.06 | 15.82 | 234030 | 36110 | 10.58% |
| 2025-02-26 | 14.90 | 15.48 | 0.67 | 4.52% | 14.82 | 15.96 | 257885 | 39581 | 11.66% |
| 2025-02-25 | 14.63 | 14.81 | -0.22 | -1.46% | 14.51 | 15.13 | 124016 | 18426 | 5.61% |
| 2025-02-24 | 15.43 | 15.03 | -0.48 | -3.09% | 14.80 | 15.51 | 197067 | 29650 | 8.91% |
| 2025-02-21 | 15.44 | 15.51 | -0.04 | -0.26% | 15.15 | 15.72 | 231065 | 35673 | 10.45% |
| 2025-02-20 | 15.61 | 15.55 | -0.07 | -0.45% | 15.23 | 15.72 | 248079 | 38378 | 11.21% |
| 2025-02-19 | 14.19 | 15.62 | 1.44 | 10.16% | 14.19 | 15.88 | 341769 | 51921 | 15.45% |
| 2025-02-18 | 14.82 | 14.18 | -0.49 | -3.34% | 14.14 | 15.04 | 228253 | 33209 | 10.32% |
| 2025-02-17 | 14.41 | 14.67 | 0.25 | 1.73% | 14.33 | 14.94 | 247206 | 36127 | 11.18% |
| 2025-02-14 | 15.09 | 14.42 | -0.79 | -5.19% | 14.24 | 15.37 | 373379 | 54195 | 16.88% |
| 2025-02-13 | 15.41 | 15.21 | -0.75 | -4.70% | 15.12 | 16.17 | 387041 | 60099 | 17.50% |
| 2025-02-12 | 14.90 | 15.96 | 1.54 | 10.68% | 14.90 | 16.98 | 640522 | 102388 | 28.96% |
| 2025-02-11 | 14.09 | 14.42 | 0.98 | 7.29% | 13.75 | 15.66 | 548852 | 80535 | 24.81% |
| 2025-02-10 | 12.15 | 13.44 | 1.35 | 11.17% | 12.10 | 13.51 | 273246 | 34424 | 12.35% |
| 2025-02-07 | 12.00 | 12.09 | 0.23 | 1.94% | 11.84 | 12.25 | 195859 | 23560 | 8.85% |
| 2025-02-06 | 11.52 | 11.86 | 0.41 | 3.58% | 11.15 | 11.92 | 202286 | 23327 | 9.14% |
| 2025-02-05 | 11.65 | 11.45 | 0.01 | 0.09% | 11.39 | 11.75 | 107994 | 12489 | 4.88% |
| 2025-01-27 | 11.70 | 11.44 | -0.34 | -2.89% | 11.43 | 11.78 | 61185 | 7075 | 2.77% |
| 2025-01-24 | 11.37 | 11.78 | 0.42 | 3.70% | 11.26 | 11.80 | 84878 | 9844 | 3.84% |
| 2025-01-23 | 11.48 | 11.36 | 0.09 | 0.80% | 11.36 | 11.72 | 80439 | 9294 | 3.64% |
| 2025-01-22 | 11.38 | 11.27 | -0.18 | -1.57% | 11.19 | 11.40 | 38636 | 4367 | 1.75% |
| 2025-01-21 | 11.58 | 11.45 | 0.00 | 0.00% | 11.23 | 11.59 | 50887 | 5799 | 2.30% |
| 2025-01-20 | 11.50 | 11.45 | 0.13 | 1.15% | 11.28 | 11.56 | 52880 | 6042 | 2.39% |
| 2025-01-17 | 11.30 | 11.32 | 0.07 | 0.62% | 11.11 | 11.48 | 69386 | 7831 | 3.14% |
| 2025-01-16 | 11.40 | 11.25 | 0.09 | 0.81% | 11.13 | 11.55 | 86722 | 9822 | 3.92% |
| 2025-01-15 | 10.96 | 11.16 | 0.23 | 2.10% | 10.90 | 11.43 | 137346 | 15421 | 6.21% |
| 2025-01-14 | 10.43 | 10.93 | 0.66 | 6.43% | 10.36 | 10.93 | 62371 | 6676 | 2.82% |
| 2025-01-13 | 10.17 | 10.27 | -0.03 | -0.29% | 9.85 | 10.33 | 51500 | 5224 | 2.33% |
| 2025-01-10 | 10.87 | 10.30 | -0.57 | -5.24% | 10.30 | 10.96 | 59909 | 6377 | 2.71% |
| 2025-01-09 | 10.69 | 10.87 | 0.17 | 1.59% | 10.66 | 11.19 | 83366 | 9115 | 3.77% |
| 2025-01-08 | 10.73 | 10.70 | -0.07 | -0.65% | 10.28 | 10.82 | 61884 | 6554 | 2.80% |
| 2025-01-07 | 10.49 | 10.77 | 0.41 | 3.96% | 10.37 | 10.79 | 66283 | 7006 | 3.00% |
| 2025-01-06 | 10.55 | 10.36 | -0.30 | -2.81% | 10.00 | 10.76 | 90283 | 9369 | 4.08% |
| 2025-01-03 | 10.95 | 10.66 | -0.19 | -1.75% | 10.61 | 11.38 | 117671 | 12884 | 5.32% |
| 2025-01-02 | 11.01 | 10.85 | -0.24 | -2.16% | 10.71 | 11.25 | 73741 | 8089 | 3.33% |
| 2024-12-31 | 11.38 | 11.09 | -0.27 | -2.38% | 11.09 | 11.54 | 77344 | 8716 | 3.50% |
| 2024-12-30 | 11.50 | 11.36 | -0.24 | -2.07% | 11.00 | 11.55 | 84102 | 9552 | 3.80% |
| 2024-12-27 | 11.50 | 11.60 | 0.04 | 0.35% | 11.41 | 11.87 | 92866 | 10851 | 4.20% |
| 2024-12-26 | 11.25 | 11.56 | 0.31 | 2.76% | 11.20 | 11.69 | 123303 | 14212 | 5.57% |
| 2024-12-25 | 11.75 | 11.25 | -0.67 | -5.62% | 11.06 | 11.79 | 151549 | 17187 | 6.85% |