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 | 12.70 | 12.45 | -0.17 | -1.35% | 12.40 | 13.06 | 213149 | 26975 | 8.94% |
| 2025-04-02 | 12.59 | 12.62 | 0.12 | 0.96% | 12.30 | 12.98 | 214497 | 27135 | 9.00% |
| 2025-04-01 | 12.03 | 12.50 | 0.53 | 4.43% | 11.92 | 12.57 | 235290 | 29077 | 9.87% |
| 2025-03-31 | 11.65 | 11.97 | -0.18 | -1.48% | 11.60 | 12.40 | 164766 | 19820 | 6.91% |
| 2025-03-28 | 12.42 | 12.15 | 0.16 | 1.33% | 11.78 | 12.60 | 199599 | 24251 | 8.37% |
| 2025-03-27 | 11.71 | 11.99 | 0.16 | 1.35% | 11.52 | 12.16 | 129417 | 15412 | 5.43% |
| 2025-03-26 | 11.77 | 11.83 | 0.14 | 1.20% | 11.64 | 11.98 | 79888 | 9459 | 3.35% |
| 2025-03-25 | 11.78 | 11.69 | -0.08 | -0.68% | 11.57 | 11.94 | 99420 | 11657 | 4.17% |
| 2025-03-24 | 12.05 | 11.77 | -0.32 | -2.65% | 11.46 | 12.11 | 121825 | 14282 | 5.11% |
| 2025-03-21 | 12.58 | 12.09 | -0.49 | -3.90% | 12.00 | 12.58 | 154259 | 18836 | 6.47% |
| 2025-03-20 | 12.93 | 12.58 | -0.39 | -3.01% | 12.53 | 13.22 | 262699 | 33538 | 11.02% |
| 2025-03-19 | 12.53 | 12.97 | 0.35 | 2.77% | 12.44 | 13.52 | 360563 | 46438 | 15.13% |
| 2025-03-18 | 12.25 | 12.62 | 0.34 | 2.77% | 12.14 | 12.88 | 274110 | 34476 | 11.50% |
| 2025-03-17 | 12.31 | 12.28 | -0.24 | -1.92% | 12.18 | 12.65 | 226279 | 27912 | 9.49% |
| 2025-03-14 | 13.10 | 12.52 | -0.20 | -1.57% | 12.25 | 13.44 | 340802 | 42951 | 14.30% |
| 2025-03-13 | 12.38 | 12.72 | 0.27 | 2.17% | 12.35 | 13.50 | 462289 | 59340 | 19.40% |
| 2025-03-12 | 12.06 | 12.45 | 0.57 | 4.80% | 11.96 | 12.66 | 387492 | 47618 | 16.26% |
| 2025-03-11 | 11.33 | 11.88 | 0.37 | 3.21% | 11.20 | 12.35 | 301423 | 35450 | 12.65% |
| 2025-03-10 | 11.22 | 11.51 | 0.35 | 3.14% | 11.15 | 11.63 | 176364 | 20225 | 7.40% |
| 2025-03-07 | 11.32 | 11.16 | -0.21 | -1.85% | 11.09 | 11.54 | 101377 | 11469 | 4.25% |
| 2025-03-06 | 11.09 | 11.37 | 0.31 | 2.80% | 10.98 | 11.39 | 124184 | 13963 | 5.21% |
| 2025-03-05 | 11.03 | 11.06 | 0.00 | 0.00% | 10.88 | 11.09 | 63823 | 7020 | 2.68% |
| 2025-03-04 | 11.03 | 11.06 | 0.10 | 0.91% | 10.91 | 11.08 | 49827 | 5478 | 2.09% |
| 2025-03-03 | 11.03 | 10.96 | -0.07 | -0.63% | 10.89 | 11.23 | 71020 | 7860 | 2.98% |
| 2025-02-28 | 11.30 | 11.03 | -0.38 | -3.33% | 10.93 | 11.32 | 95000 | 10561 | 3.99% |
| 2025-02-27 | 11.23 | 11.41 | 0.14 | 1.24% | 11.02 | 11.60 | 160050 | 18099 | 6.72% |
| 2025-02-26 | 11.40 | 11.27 | -0.13 | -1.14% | 11.13 | 11.53 | 113038 | 12755 | 4.75% |
| 2025-02-25 | 11.42 | 11.40 | -0.08 | -0.70% | 11.31 | 11.59 | 71864 | 8235 | 3.02% |
| 2025-02-24 | 11.50 | 11.48 | -0.09 | -0.78% | 11.36 | 11.63 | 75899 | 8710 | 3.19% |
| 2025-02-21 | 11.81 | 11.57 | -0.24 | -2.03% | 11.54 | 11.95 | 127632 | 14872 | 5.36% |
| 2025-02-20 | 11.52 | 11.81 | 0.25 | 2.16% | 11.48 | 11.86 | 122241 | 14291 | 5.13% |
| 2025-02-19 | 11.33 | 11.56 | 0.31 | 2.76% | 11.28 | 11.70 | 92944 | 10692 | 3.90% |
| 2025-02-18 | 11.80 | 11.25 | -0.56 | -4.74% | 11.18 | 11.81 | 150926 | 17289 | 6.34% |
| 2025-02-17 | 11.64 | 11.81 | -0.09 | -0.76% | 11.51 | 11.97 | 132885 | 15622 | 5.58% |
| 2025-02-14 | 11.96 | 11.90 | -0.03 | -0.25% | 11.76 | 12.10 | 177289 | 21207 | 7.44% |
| 2025-02-13 | 12.22 | 11.93 | -0.31 | -2.53% | 11.77 | 12.24 | 162259 | 19371 | 6.81% |
| 2025-02-12 | 11.90 | 12.24 | -0.12 | -0.97% | 11.63 | 12.36 | 285830 | 34436 | 12.00% |
| 2025-02-11 | 11.70 | 12.36 | 0.91 | 7.95% | 11.69 | 12.45 | 393081 | 47590 | 16.50% |
| 2025-02-10 | 11.16 | 11.45 | 0.24 | 2.14% | 11.15 | 11.46 | 116776 | 13184 | 4.90% |
| 2025-02-07 | 11.12 | 11.21 | 0.03 | 0.27% | 11.03 | 11.35 | 143489 | 16095 | 6.02% |
| 2025-02-06 | 11.06 | 11.18 | 0.09 | 0.81% | 10.89 | 11.20 | 109620 | 12127 | 4.60% |
| 2025-02-05 | 11.08 | 11.09 | 0.24 | 2.21% | 10.93 | 11.26 | 92883 | 10279 | 3.90% |
| 2025-01-27 | 11.62 | 10.85 | -0.73 | -6.30% | 10.83 | 11.64 | 132498 | 14797 | 5.56% |
| 2025-01-24 | 11.43 | 11.58 | 0.18 | 1.58% | 11.12 | 11.64 | 113585 | 12964 | 4.77% |
| 2025-01-23 | 11.92 | 11.40 | -0.16 | -1.38% | 11.40 | 12.16 | 147042 | 17304 | 6.17% |
| 2025-01-22 | 12.00 | 11.56 | -0.44 | -3.67% | 11.48 | 12.00 | 124783 | 14586 | 5.24% |
| 2025-01-21 | 12.18 | 12.00 | -0.33 | -2.68% | 11.80 | 12.36 | 126676 | 15184 | 5.32% |
| 2025-01-20 | 12.29 | 12.33 | 0.12 | 0.98% | 11.90 | 12.52 | 155584 | 19092 | 6.53% |
| 2025-01-17 | 12.50 | 12.21 | -0.11 | -0.89% | 12.11 | 12.62 | 149022 | 18355 | 6.26% |
| 2025-01-16 | 12.65 | 12.32 | -0.11 | -0.88% | 12.18 | 12.78 | 212277 | 26515 | 8.91% |
| 2025-01-15 | 12.15 | 12.43 | 0.37 | 3.07% | 12.10 | 12.73 | 243169 | 30236 | 10.21% |
| 2025-01-14 | 11.32 | 12.06 | 0.88 | 7.87% | 11.15 | 12.06 | 194968 | 22746 | 8.18% |
| 2025-01-13 | 11.30 | 11.18 | -0.51 | -4.36% | 10.57 | 11.40 | 171873 | 18946 | 7.22% |
| 2025-01-10 | 12.67 | 11.69 | -0.90 | -7.15% | 11.66 | 12.69 | 207278 | 25141 | 8.70% |
| 2025-01-09 | 12.53 | 12.59 | -0.26 | -2.02% | 12.34 | 12.92 | 209273 | 26352 | 8.79% |
| 2025-01-08 | 12.26 | 12.85 | 0.39 | 3.13% | 12.08 | 13.00 | 350999 | 44441 | 14.73% |
| 2025-01-07 | 11.65 | 12.46 | 0.82 | 7.04% | 11.54 | 12.47 | 259894 | 31469 | 10.91% |
| 2025-01-06 | 11.80 | 11.64 | -0.43 | -3.56% | 11.10 | 11.97 | 167112 | 19382 | 7.02% |
| 2025-01-03 | 12.23 | 12.07 | -0.54 | -4.28% | 11.83 | 12.56 | 229389 | 27628 | 9.63% |
| 2025-01-02 | 11.21 | 12.61 | 1.12 | 9.75% | 11.21 | 13.00 | 360649 | 44325 | 15.14% |
| 2024-12-31 | 11.18 | 11.49 | 0.44 | 3.98% | 11.11 | 11.83 | 236413 | 27371 | 9.92% |
| 2024-12-30 | 11.26 | 11.05 | -0.32 | -2.81% | 10.92 | 11.30 | 80361 | 8892 | 3.37% |
| 2024-12-27 | 11.49 | 11.37 | -0.11 | -0.96% | 11.31 | 11.55 | 83964 | 9604 | 3.52% |
| 2024-12-26 | 11.23 | 11.48 | 0.25 | 2.23% | 11.20 | 11.60 | 106432 | 12209 | 4.47% |