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 | 11.15 | 11.12 | -0.34 | -2.97% | 11.05 | 11.42 | 170519 | 19117 | 3.64% |
| 2025-04-02 | 11.91 | 11.46 | -0.16 | -1.38% | 11.40 | 11.99 | 223091 | 25863 | 4.76% |
| 2025-04-01 | 11.52 | 11.62 | -0.01 | -0.09% | 11.50 | 12.00 | 251944 | 29517 | 5.38% |
| 2025-03-31 | 11.25 | 11.63 | 0.34 | 3.01% | 11.01 | 11.67 | 275966 | 31410 | 5.89% |
| 2025-03-28 | 11.19 | 11.29 | 0.11 | 0.98% | 11.02 | 11.60 | 204025 | 23078 | 4.35% |
| 2025-03-27 | 11.16 | 11.18 | -0.03 | -0.27% | 10.98 | 11.34 | 90460 | 10120 | 1.93% |
| 2025-03-26 | 11.15 | 11.21 | 0.06 | 0.54% | 11.14 | 11.36 | 75488 | 8493 | 1.61% |
| 2025-03-25 | 11.23 | 11.15 | -0.09 | -0.80% | 11.12 | 11.42 | 105329 | 11848 | 2.25% |
| 2025-03-24 | 11.51 | 11.24 | -0.33 | -2.85% | 10.84 | 11.57 | 166754 | 18621 | 3.56% |
| 2025-03-21 | 11.91 | 11.57 | -0.46 | -3.82% | 11.50 | 11.98 | 178678 | 20884 | 3.81% |
| 2025-03-20 | 11.93 | 12.03 | 0.10 | 0.84% | 11.81 | 12.20 | 157724 | 19036 | 3.37% |
| 2025-03-19 | 12.14 | 11.93 | -0.22 | -1.81% | 11.86 | 12.14 | 140833 | 16859 | 3.01% |
| 2025-03-18 | 12.18 | 12.15 | 0.01 | 0.08% | 12.07 | 12.26 | 128076 | 15571 | 2.73% |
| 2025-03-17 | 12.19 | 12.14 | -0.02 | -0.16% | 12.05 | 12.27 | 136117 | 16551 | 2.91% |
| 2025-03-14 | 11.91 | 12.16 | 0.13 | 1.08% | 11.80 | 12.20 | 201949 | 24309 | 4.31% |
| 2025-03-13 | 12.42 | 12.03 | -0.50 | -3.99% | 11.87 | 12.52 | 306138 | 37104 | 6.53% |
| 2025-03-12 | 12.88 | 12.53 | 0.00 | 0.00% | 12.52 | 13.31 | 470027 | 60207 | 10.03% |
| 2025-03-11 | 11.99 | 12.53 | 0.36 | 2.96% | 11.91 | 12.85 | 430854 | 53976 | 9.20% |
| 2025-03-10 | 12.43 | 12.17 | -0.01 | -0.08% | 12.04 | 12.52 | 174956 | 21411 | 3.73% |
| 2025-03-07 | 12.50 | 12.18 | -0.24 | -1.93% | 12.09 | 12.53 | 213618 | 26336 | 4.56% |
| 2025-03-06 | 12.27 | 12.42 | 0.23 | 1.89% | 12.19 | 12.61 | 270677 | 33573 | 5.78% |
| 2025-03-05 | 12.15 | 12.19 | 0.04 | 0.33% | 12.01 | 12.36 | 174357 | 21211 | 3.72% |
| 2025-03-04 | 11.81 | 12.15 | 0.20 | 1.67% | 11.81 | 12.18 | 148830 | 17972 | 3.18% |
| 2025-03-03 | 11.86 | 11.95 | 0.09 | 0.76% | 11.61 | 12.22 | 217897 | 26125 | 4.65% |
| 2025-02-28 | 12.66 | 11.86 | -0.97 | -7.56% | 11.81 | 12.80 | 296664 | 36226 | 6.33% |
| 2025-02-27 | 13.00 | 12.83 | -0.01 | -0.08% | 12.52 | 13.09 | 328755 | 42023 | 7.02% |
| 2025-02-26 | 12.79 | 12.84 | 0.05 | 0.39% | 12.62 | 12.90 | 335828 | 42830 | 7.17% |
| 2025-02-25 | 12.48 | 12.79 | -0.04 | -0.31% | 12.38 | 13.07 | 484569 | 62194 | 10.34% |
| 2025-02-24 | 12.58 | 12.83 | 0.46 | 3.72% | 12.35 | 13.09 | 665029 | 85211 | 14.19% |
| 2025-02-21 | 12.20 | 12.37 | 0.08 | 0.65% | 12.18 | 12.40 | 298426 | 36724 | 6.37% |
| 2025-02-20 | 12.04 | 12.29 | 0.24 | 1.99% | 12.04 | 12.34 | 241523 | 29560 | 5.15% |
| 2025-02-19 | 11.62 | 12.05 | 0.42 | 3.61% | 11.60 | 12.07 | 185580 | 22171 | 3.96% |
| 2025-02-18 | 12.01 | 11.63 | -0.48 | -3.96% | 11.59 | 12.19 | 207763 | 24675 | 4.43% |
| 2025-02-17 | 12.02 | 12.11 | -0.11 | -0.90% | 11.96 | 12.33 | 251882 | 30575 | 5.38% |
| 2025-02-14 | 12.22 | 12.22 | 0.08 | 0.66% | 11.88 | 12.34 | 328386 | 39635 | 7.01% |
| 2025-02-13 | 12.55 | 12.14 | -0.23 | -1.86% | 12.14 | 12.65 | 345016 | 42613 | 7.36% |
| 2025-02-12 | 11.99 | 12.37 | 0.33 | 2.74% | 11.88 | 12.40 | 391790 | 48172 | 8.36% |
| 2025-02-11 | 12.00 | 12.04 | 0.05 | 0.42% | 11.76 | 12.23 | 307070 | 36831 | 6.55% |
| 2025-02-10 | 11.86 | 11.99 | 0.09 | 0.76% | 11.83 | 11.99 | 221776 | 26448 | 4.73% |
| 2025-02-07 | 11.80 | 11.90 | 0.02 | 0.17% | 11.70 | 12.21 | 408586 | 48980 | 8.72% |
| 2025-02-06 | 11.15 | 11.88 | 0.73 | 6.55% | 11.04 | 11.90 | 359218 | 41787 | 7.67% |
| 2025-02-05 | 10.80 | 11.15 | 0.65 | 6.19% | 10.71 | 11.26 | 236268 | 26040 | 5.04% |
| 2025-01-27 | 10.92 | 10.50 | -0.35 | -3.23% | 10.50 | 10.97 | 112556 | 12042 | 2.40% |
| 2025-01-24 | 10.56 | 10.85 | 0.22 | 2.07% | 10.55 | 10.88 | 112260 | 12069 | 2.40% |
| 2025-01-23 | 10.87 | 10.63 | -0.13 | -1.21% | 10.60 | 11.11 | 146910 | 15991 | 3.14% |
| 2025-01-22 | 10.88 | 10.76 | -0.20 | -1.82% | 10.65 | 10.89 | 96455 | 10409 | 2.06% |
| 2025-01-21 | 10.99 | 10.96 | 0.11 | 1.01% | 10.71 | 11.00 | 107223 | 11644 | 2.29% |
| 2025-01-20 | 10.88 | 10.85 | 0.10 | 0.93% | 10.72 | 10.93 | 90094 | 9782 | 1.92% |
| 2025-01-17 | 10.73 | 10.75 | -0.04 | -0.37% | 10.63 | 10.88 | 98880 | 10645 | 2.11% |
| 2025-01-16 | 10.85 | 10.79 | 0.01 | 0.09% | 10.66 | 11.08 | 146398 | 15888 | 3.12% |
| 2025-01-15 | 10.89 | 10.78 | -0.11 | -1.01% | 10.72 | 10.98 | 142756 | 15470 | 3.05% |
| 2025-01-14 | 10.35 | 10.89 | 0.79 | 7.82% | 10.13 | 10.93 | 210356 | 22317 | 4.49% |
| 2025-01-13 | 9.92 | 10.10 | 0.01 | 0.10% | 9.71 | 10.25 | 111679 | 11183 | 2.38% |
| 2025-01-10 | 10.42 | 10.09 | -0.41 | -3.90% | 10.06 | 10.59 | 124026 | 12861 | 2.65% |
| 2025-01-09 | 10.29 | 10.50 | 0.13 | 1.25% | 10.26 | 10.65 | 132395 | 13944 | 2.83% |
| 2025-01-08 | 10.30 | 10.37 | 0.01 | 0.10% | 9.91 | 10.47 | 137627 | 14072 | 2.94% |
| 2025-01-07 | 10.10 | 10.36 | 0.31 | 3.08% | 10.06 | 10.36 | 123604 | 12599 | 2.64% |
| 2025-01-06 | 10.16 | 10.05 | -0.17 | -1.66% | 9.91 | 10.32 | 130606 | 13204 | 2.79% |
| 2025-01-03 | 10.94 | 10.22 | -0.63 | -5.81% | 10.16 | 10.98 | 174765 | 18368 | 3.73% |
| 2025-01-02 | 11.16 | 10.85 | -0.40 | -3.56% | 10.69 | 11.34 | 155332 | 17107 | 3.32% |
| 2024-12-31 | 11.87 | 11.25 | -0.69 | -5.78% | 11.22 | 12.02 | 195088 | 22527 | 4.16% |
| 2024-12-30 | 12.28 | 11.94 | -0.08 | -0.67% | 11.80 | 12.38 | 200706 | 24230 | 4.28% |
| 2024-12-27 | 12.10 | 12.02 | 0.03 | 0.25% | 11.86 | 12.34 | 241452 | 29292 | 5.15% |
| 2024-12-26 | 11.78 | 11.99 | 0.25 | 2.13% | 11.70 | 12.10 | 202452 | 24308 | 4.32% |
| 2024-12-25 | 11.57 | 11.74 | 0.07 | 0.60% | 11.15 | 12.14 | 270491 | 31703 | 5.77% |