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 | 10.97 | 11.09 | 0.07 | 0.64% | 10.87 | 11.15 | 40002 | 4417 | 4.10% |
| 2025-04-02 | 10.96 | 11.02 | 0.03 | 0.27% | 10.88 | 11.17 | 37282 | 4119 | 3.82% |
| 2025-04-01 | 10.93 | 10.99 | 0.05 | 0.46% | 10.91 | 11.17 | 43086 | 4745 | 4.41% |
| 2025-03-31 | 11.38 | 10.94 | -0.73 | -6.26% | 10.79 | 11.50 | 91532 | 10095 | 9.38% |
| 2025-03-28 | 12.68 | 11.67 | -1.13 | -8.83% | 11.60 | 12.70 | 109104 | 13286 | 11.18% |
| 2025-03-27 | 12.43 | 12.80 | 0.41 | 3.31% | 12.30 | 12.86 | 121844 | 15441 | 12.48% |
| 2025-03-26 | 12.21 | 12.39 | 0.00 | 0.00% | 12.21 | 12.58 | 69000 | 8553 | 7.07% |
| 2025-03-25 | 12.86 | 12.39 | -0.65 | -4.98% | 12.30 | 12.86 | 116776 | 14633 | 11.97% |
| 2025-03-24 | 12.10 | 13.04 | 0.80 | 6.54% | 11.90 | 13.05 | 178724 | 22562 | 18.31% |
| 2025-03-21 | 12.10 | 12.24 | 0.02 | 0.16% | 12.03 | 12.38 | 82864 | 10136 | 8.49% |
| 2025-03-20 | 12.25 | 12.22 | -0.13 | -1.05% | 12.18 | 12.43 | 74782 | 9167 | 7.66% |
| 2025-03-19 | 12.60 | 12.35 | -0.26 | -2.06% | 12.24 | 12.60 | 82279 | 10185 | 8.43% |
| 2025-03-18 | 12.78 | 12.61 | -0.28 | -2.17% | 12.49 | 12.89 | 134416 | 16962 | 13.77% |
| 2025-03-17 | 13.18 | 12.89 | -0.29 | -2.20% | 12.67 | 13.50 | 192130 | 25032 | 19.69% |
| 2025-03-14 | 12.39 | 13.18 | 0.94 | 7.68% | 12.15 | 13.69 | 276772 | 35520 | 28.36% |
| 2025-03-13 | 11.70 | 12.24 | 0.50 | 4.26% | 11.46 | 12.25 | 136969 | 16381 | 14.03% |
| 2025-03-12 | 11.80 | 11.74 | -0.06 | -0.51% | 11.70 | 11.84 | 70807 | 8318 | 7.25% |
| 2025-03-11 | 11.83 | 11.80 | -0.34 | -2.80% | 11.64 | 11.88 | 97207 | 11412 | 9.96% |
| 2025-03-10 | 12.34 | 12.14 | -0.43 | -3.42% | 12.10 | 12.44 | 95726 | 11712 | 9.81% |
| 2025-03-07 | 12.12 | 12.57 | 0.35 | 2.86% | 12.02 | 12.62 | 157849 | 19551 | 16.17% |
| 2025-03-06 | 12.15 | 12.22 | 0.02 | 0.16% | 12.15 | 12.48 | 115070 | 14093 | 11.79% |
| 2025-03-05 | 12.64 | 12.20 | -0.49 | -3.86% | 12.07 | 12.91 | 135202 | 16661 | 13.85% |
| 2025-03-04 | 12.81 | 12.69 | -0.60 | -4.51% | 12.38 | 13.00 | 191441 | 24128 | 19.62% |
| 2025-03-03 | 12.00 | 13.29 | 1.09 | 8.93% | 11.83 | 13.36 | 280844 | 35231 | 28.78% |
| 2025-02-28 | 11.56 | 12.20 | 0.64 | 5.54% | 11.42 | 13.14 | 257052 | 31101 | 26.34% |
| 2025-02-27 | 11.18 | 11.56 | 0.38 | 3.40% | 11.13 | 11.65 | 142207 | 16308 | 14.57% |
| 2025-02-26 | 11.11 | 11.18 | 0.13 | 1.18% | 11.10 | 11.29 | 49946 | 5574 | 5.12% |
| 2025-02-25 | 11.12 | 11.05 | -0.19 | -1.69% | 10.99 | 11.23 | 55031 | 6109 | 5.64% |
| 2025-02-24 | 11.23 | 11.24 | -0.12 | -1.06% | 11.12 | 11.33 | 57051 | 6392 | 5.85% |
| 2025-02-21 | 11.44 | 11.36 | -0.09 | -0.79% | 11.11 | 11.45 | 95232 | 10742 | 9.76% |
| 2025-02-20 | 11.00 | 11.45 | 0.56 | 5.14% | 10.89 | 11.75 | 169550 | 19303 | 17.37% |
| 2025-02-19 | 10.72 | 10.89 | 0.13 | 1.21% | 10.67 | 10.90 | 47866 | 5180 | 4.90% |
| 2025-02-18 | 11.19 | 10.76 | -0.44 | -3.93% | 10.70 | 11.33 | 72869 | 7999 | 7.47% |
| 2025-02-17 | 11.06 | 11.20 | 0.12 | 1.08% | 11.02 | 11.31 | 74868 | 8377 | 7.67% |
| 2025-02-14 | 11.04 | 11.08 | 0.05 | 0.45% | 10.96 | 11.17 | 54112 | 5986 | 5.54% |
| 2025-02-13 | 11.06 | 11.03 | -0.03 | -0.27% | 10.85 | 11.18 | 58781 | 6467 | 6.02% |
| 2025-02-12 | 11.08 | 11.06 | -0.04 | -0.36% | 10.95 | 11.22 | 63031 | 6968 | 6.46% |
| 2025-02-11 | 11.24 | 11.10 | -0.11 | -0.98% | 11.00 | 11.30 | 57688 | 6389 | 5.91% |
| 2025-02-10 | 11.01 | 11.21 | 0.22 | 2.00% | 10.90 | 11.22 | 81892 | 9067 | 8.39% |
| 2025-02-07 | 10.79 | 10.99 | 0.22 | 2.04% | 10.71 | 11.10 | 96883 | 10626 | 9.93% |
| 2025-02-06 | 10.48 | 10.77 | 0.26 | 2.47% | 10.34 | 10.77 | 62793 | 6644 | 6.43% |
| 2025-02-05 | 10.50 | 10.51 | 0.04 | 0.38% | 10.45 | 10.76 | 48338 | 5112 | 4.95% |
| 2025-01-27 | 10.67 | 10.47 | -0.18 | -1.69% | 10.47 | 10.89 | 56033 | 5994 | 5.74% |
| 2025-01-24 | 10.40 | 10.65 | 0.25 | 2.40% | 10.23 | 10.68 | 57817 | 6054 | 5.92% |
| 2025-01-23 | 10.56 | 10.40 | 0.01 | 0.10% | 10.39 | 10.76 | 68980 | 7327 | 7.07% |
| 2025-01-22 | 10.67 | 10.39 | -0.34 | -3.17% | 10.31 | 10.73 | 61028 | 6377 | 6.25% |
| 2025-01-21 | 11.07 | 10.73 | 0.00 | 0.00% | 10.50 | 11.20 | 79554 | 8531 | 8.15% |
| 2025-01-20 | 10.59 | 10.73 | 0.28 | 2.68% | 10.33 | 10.84 | 70616 | 7537 | 7.24% |
| 2025-01-17 | 10.63 | 10.45 | -0.19 | -1.79% | 10.35 | 10.65 | 56174 | 5868 | 5.76% |
| 2025-01-16 | 10.90 | 10.64 | -0.10 | -0.93% | 10.48 | 11.05 | 82231 | 8835 | 8.43% |
| 2025-01-15 | 10.62 | 10.74 | 0.12 | 1.13% | 10.52 | 10.79 | 82704 | 8828 | 8.47% |
| 2025-01-14 | 10.32 | 10.62 | 0.64 | 6.41% | 10.10 | 10.62 | 93341 | 9672 | 9.56% |
| 2025-01-13 | 9.84 | 9.98 | -0.10 | -0.99% | 9.45 | 10.07 | 87595 | 8557 | 8.98% |
| 2025-01-10 | 10.83 | 10.08 | -0.75 | -6.93% | 10.05 | 10.90 | 148224 | 15490 | 15.19% |
| 2025-01-09 | 10.57 | 10.83 | -0.23 | -2.08% | 10.44 | 11.02 | 195816 | 21091 | 20.06% |
| 2025-01-08 | 10.50 | 11.06 | 1.17 | 11.83% | 10.50 | 11.87 | 279196 | 31173 | 28.61% |
| 2025-01-07 | 9.64 | 9.89 | 0.31 | 3.24% | 9.55 | 9.89 | 58869 | 5709 | 6.03% |
| 2025-01-06 | 9.95 | 9.58 | -0.48 | -4.77% | 9.45 | 10.09 | 78308 | 7581 | 8.02% |
| 2025-01-03 | 10.84 | 10.06 | -0.77 | -7.11% | 10.00 | 10.89 | 109846 | 11335 | 11.25% |
| 2025-01-02 | 10.69 | 10.83 | 0.14 | 1.31% | 10.69 | 11.19 | 117855 | 12895 | 12.08% |
| 2024-12-31 | 10.96 | 10.69 | -0.22 | -2.02% | 10.69 | 11.12 | 93242 | 10146 | 9.55% |
| 2024-12-30 | 11.35 | 10.91 | -0.61 | -5.30% | 10.80 | 11.43 | 128571 | 14154 | 13.17% |
| 2024-12-27 | 11.46 | 11.52 | -0.06 | -0.52% | 11.30 | 11.98 | 141162 | 16415 | 14.46% |
| 2024-12-26 | 11.25 | 11.58 | 0.25 | 2.21% | 11.12 | 11.60 | 142004 | 16237 | 14.55% |