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 | 13.14 | 13.21 | -0.05 | -0.38% | 12.65 | 13.40 | 59647 | 7811 | 2.49% |
| 2025-04-02 | 12.80 | 13.26 | 0.46 | 3.59% | 12.74 | 13.65 | 67342 | 8915 | 2.81% |
| 2025-04-01 | 13.33 | 12.80 | -0.08 | -0.62% | 12.69 | 13.39 | 63367 | 8162 | 2.64% |
| 2025-03-31 | 13.00 | 12.88 | 0.05 | 0.39% | 12.42 | 13.15 | 45367 | 5783 | 1.89% |
| 2025-03-28 | 12.40 | 12.83 | 0.39 | 3.14% | 12.30 | 13.10 | 69998 | 8978 | 2.92% |
| 2025-03-27 | 12.40 | 12.44 | 0.03 | 0.24% | 12.12 | 12.53 | 41287 | 5103 | 1.72% |
| 2025-03-26 | 12.78 | 12.41 | -0.39 | -3.05% | 11.93 | 12.78 | 91527 | 11311 | 3.81% |
| 2025-03-25 | 12.14 | 12.80 | 0.73 | 6.05% | 11.91 | 12.85 | 87082 | 10863 | 3.63% |
| 2025-03-24 | 12.46 | 12.07 | -0.44 | -3.52% | 11.68 | 12.75 | 57944 | 6986 | 2.41% |
| 2025-03-21 | 13.20 | 12.51 | -0.74 | -5.58% | 12.50 | 13.25 | 41859 | 5328 | 1.74% |
| 2025-03-20 | 13.34 | 13.25 | -0.04 | -0.30% | 13.11 | 13.40 | 31433 | 4163 | 1.31% |
| 2025-03-19 | 13.05 | 13.29 | 0.11 | 0.83% | 12.80 | 13.39 | 40577 | 5328 | 1.69% |
| 2025-03-18 | 13.29 | 13.18 | 0.18 | 1.38% | 12.88 | 13.44 | 65464 | 8624 | 2.73% |
| 2025-03-17 | 13.67 | 13.00 | -0.67 | -4.90% | 12.96 | 13.72 | 99070 | 13027 | 4.13% |
| 2025-03-14 | 13.63 | 13.67 | 0.03 | 0.22% | 13.37 | 13.94 | 59427 | 8134 | 2.48% |
| 2025-03-13 | 13.87 | 13.64 | -0.24 | -1.73% | 13.49 | 14.38 | 64939 | 8993 | 2.71% |
| 2025-03-12 | 14.02 | 13.88 | -0.11 | -0.79% | 13.81 | 14.47 | 59332 | 8363 | 2.47% |
| 2025-03-11 | 14.28 | 13.99 | -0.43 | -2.98% | 13.66 | 14.39 | 75613 | 10627 | 3.15% |
| 2025-03-10 | 13.59 | 14.42 | 0.84 | 6.19% | 13.52 | 14.58 | 93955 | 13220 | 3.91% |
| 2025-03-07 | 12.73 | 13.58 | 0.86 | 6.76% | 12.65 | 13.58 | 95675 | 12698 | 3.99% |
| 2025-03-06 | 12.95 | 12.72 | 0.02 | 0.16% | 12.69 | 13.08 | 58430 | 7507 | 2.43% |
| 2025-03-05 | 12.36 | 12.70 | 0.36 | 2.92% | 12.10 | 12.73 | 66358 | 8249 | 2.76% |
| 2025-03-04 | 12.16 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 71674 | 8790 | 2.99% |
| 2025-03-03 | 12.38 | 12.26 | 0.00 | 0.00% | 11.77 | 12.65 | 116580 | 14197 | 4.86% |
| 2025-02-28 | 11.95 | 12.26 | 0.55 | 4.70% | 11.67 | 12.55 | 157787 | 19127 | 6.57% |
| 2025-02-27 | 11.17 | 11.71 | 0.54 | 4.83% | 11.16 | 11.85 | 104507 | 12013 | 4.35% |
| 2025-02-26 | 11.15 | 11.17 | 0.12 | 1.09% | 10.92 | 11.35 | 62242 | 6916 | 2.59% |
| 2025-02-25 | 11.24 | 11.05 | -0.27 | -2.39% | 11.05 | 11.59 | 98692 | 11170 | 4.11% |
| 2025-02-24 | 10.50 | 11.32 | 0.74 | 6.99% | 10.34 | 11.72 | 166675 | 18447 | 6.94% |
| 2025-02-21 | 10.50 | 10.58 | 0.08 | 0.76% | 10.08 | 10.65 | 90674 | 9389 | 3.78% |
| 2025-02-20 | 10.26 | 10.50 | 0.28 | 2.74% | 10.21 | 10.60 | 56582 | 5887 | 2.36% |
| 2025-02-19 | 10.05 | 10.22 | 0.26 | 2.61% | 9.87 | 10.28 | 49861 | 5082 | 2.08% |
| 2025-02-18 | 10.63 | 9.96 | -0.67 | -6.30% | 9.92 | 10.67 | 57845 | 5919 | 2.41% |
| 2025-02-17 | 10.69 | 10.63 | -0.01 | -0.09% | 10.27 | 10.76 | 73780 | 7805 | 3.07% |
| 2025-02-14 | 10.31 | 10.64 | 0.32 | 3.10% | 10.17 | 10.78 | 63330 | 6621 | 2.64% |
| 2025-02-13 | 10.57 | 10.32 | -0.25 | -2.37% | 10.23 | 10.60 | 44981 | 4644 | 1.87% |
| 2025-02-12 | 10.90 | 10.57 | -0.18 | -1.67% | 10.42 | 10.91 | 61971 | 6589 | 2.58% |
| 2025-02-11 | 10.88 | 10.75 | -0.09 | -0.83% | 10.56 | 10.98 | 47314 | 5085 | 1.97% |
| 2025-02-10 | 10.64 | 10.84 | 0.20 | 1.88% | 10.60 | 10.86 | 36975 | 3968 | 1.54% |
| 2025-02-07 | 10.44 | 10.64 | 0.20 | 1.92% | 10.43 | 10.90 | 57746 | 6137 | 2.41% |
| 2025-02-06 | 10.21 | 10.44 | 0.19 | 1.85% | 10.00 | 10.48 | 42563 | 4369 | 1.77% |
| 2025-02-05 | 10.15 | 10.25 | 0.26 | 2.60% | 10.02 | 10.25 | 32689 | 3321 | 1.36% |
| 2025-01-27 | 10.58 | 9.99 | -0.35 | -3.38% | 9.98 | 10.70 | 46694 | 4771 | 1.95% |
| 2025-01-24 | 10.08 | 10.34 | 0.29 | 2.89% | 9.90 | 10.55 | 48324 | 4928 | 2.01% |
| 2025-01-23 | 10.30 | 10.05 | -0.13 | -1.28% | 10.04 | 10.52 | 41693 | 4272 | 1.74% |
| 2025-01-22 | 10.19 | 10.18 | -0.02 | -0.20% | 9.94 | 10.35 | 58842 | 5968 | 2.45% |
| 2025-01-21 | 10.64 | 10.20 | -0.36 | -3.41% | 10.17 | 10.71 | 67943 | 7047 | 2.83% |
| 2025-01-20 | 10.45 | 10.56 | 0.11 | 1.05% | 10.22 | 10.74 | 39450 | 4164 | 1.64% |
| 2025-01-17 | 10.54 | 10.45 | -0.09 | -0.85% | 10.40 | 10.58 | 24605 | 2576 | 1.03% |
| 2025-01-16 | 10.54 | 10.54 | 0.03 | 0.29% | 10.46 | 10.88 | 39587 | 4217 | 1.65% |
| 2025-01-15 | 10.79 | 10.51 | -0.20 | -1.87% | 10.50 | 10.90 | 44068 | 4712 | 1.84% |
| 2025-01-14 | 10.40 | 10.71 | 0.34 | 3.28% | 10.40 | 10.88 | 49949 | 5336 | 2.08% |
| 2025-01-13 | 9.85 | 10.37 | 0.32 | 3.18% | 9.50 | 10.42 | 60265 | 6057 | 2.51% |
| 2025-01-10 | 10.71 | 10.05 | -0.60 | -5.63% | 10.01 | 10.76 | 54156 | 5627 | 2.26% |
| 2025-01-09 | 10.65 | 10.65 | 0.01 | 0.09% | 10.61 | 10.99 | 48939 | 5283 | 2.04% |
| 2025-01-08 | 10.46 | 10.64 | 0.18 | 1.72% | 10.10 | 10.80 | 50473 | 5236 | 2.10% |
| 2025-01-07 | 10.25 | 10.46 | 0.21 | 2.05% | 10.25 | 10.60 | 40705 | 4226 | 1.70% |
| 2025-01-06 | 10.70 | 10.25 | -0.40 | -3.76% | 10.02 | 10.90 | 63012 | 6525 | 2.63% |
| 2025-01-03 | 11.72 | 10.65 | -1.06 | -9.05% | 10.50 | 11.94 | 94999 | 10356 | 3.96% |
| 2025-01-02 | 11.85 | 11.71 | -0.15 | -1.26% | 11.45 | 12.04 | 72027 | 8503 | 3.00% |
| 2024-12-31 | 11.75 | 11.86 | 0.26 | 2.24% | 11.40 | 12.03 | 67464 | 7971 | 2.81% |
| 2024-12-30 | 12.10 | 11.60 | -0.50 | -4.13% | 11.35 | 12.16 | 56234 | 6569 | 2.34% |
| 2024-12-27 | 12.14 | 12.10 | 0.06 | 0.50% | 11.93 | 12.45 | 50127 | 6130 | 2.09% |
| 2024-12-26 | 12.30 | 12.04 | -0.26 | -2.11% | 11.87 | 12.52 | 53138 | 6472 | 2.21% |