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 | 12.76 | 12.52 | -0.04 | -0.32% | 12.17 | 12.77 | 40302 | 5022 | 5.93% |
| 2025-04-02 | 13.03 | 12.56 | -0.30 | -2.33% | 12.55 | 13.05 | 38990 | 4992 | 5.74% |
| 2025-04-01 | 11.59 | 12.86 | 1.26 | 10.86% | 11.58 | 12.93 | 60179 | 7475 | 8.85% |
| 2025-03-31 | 12.70 | 11.60 | -1.12 | -8.81% | 11.40 | 12.79 | 63169 | 7527 | 9.29% |
| 2025-03-28 | 12.83 | 12.72 | -0.09 | -0.70% | 12.57 | 12.93 | 20137 | 2555 | 2.96% |
| 2025-03-27 | 12.86 | 12.81 | -0.08 | -0.62% | 12.63 | 12.93 | 18837 | 2409 | 2.77% |
| 2025-03-26 | 12.28 | 12.89 | 0.54 | 4.37% | 12.27 | 12.97 | 29583 | 3762 | 4.35% |
| 2025-03-25 | 12.30 | 12.35 | 0.08 | 0.65% | 12.11 | 12.48 | 17319 | 2132 | 2.55% |
| 2025-03-24 | 12.52 | 12.27 | -0.27 | -2.15% | 12.10 | 13.01 | 30106 | 3790 | 4.43% |
| 2025-03-21 | 12.41 | 12.54 | 0.09 | 0.72% | 12.24 | 12.60 | 21564 | 2674 | 3.17% |
| 2025-03-20 | 12.55 | 12.45 | -0.09 | -0.72% | 12.34 | 12.62 | 20121 | 2508 | 2.96% |
| 2025-03-19 | 12.65 | 12.54 | -0.15 | -1.18% | 12.50 | 12.76 | 15940 | 2010 | 2.34% |
| 2025-03-18 | 12.70 | 12.69 | 0.08 | 0.63% | 12.55 | 12.70 | 13143 | 1661 | 1.93% |
| 2025-03-17 | 12.90 | 12.61 | -0.24 | -1.87% | 12.55 | 12.91 | 17819 | 2258 | 2.62% |
| 2025-03-14 | 12.80 | 12.85 | -0.01 | -0.08% | 12.73 | 13.00 | 27151 | 3490 | 3.99% |
| 2025-03-13 | 12.69 | 12.86 | 0.18 | 1.42% | 12.52 | 12.94 | 35586 | 4529 | 5.23% |
| 2025-03-12 | 12.90 | 12.68 | -0.21 | -1.63% | 12.44 | 13.00 | 40759 | 5160 | 6.00% |
| 2025-03-11 | 12.88 | 12.89 | 0.00 | 0.00% | 12.58 | 12.98 | 29398 | 3751 | 4.32% |
| 2025-03-10 | 12.89 | 12.89 | -0.66 | -4.87% | 12.38 | 13.21 | 62802 | 8105 | 9.24% |
| 2025-03-07 | 13.66 | 13.55 | -0.19 | -1.38% | 12.27 | 15.16 | 171679 | 23516 | 25.25% |
| 2025-03-06 | 12.84 | 13.74 | 0.88 | 6.84% | 12.73 | 13.87 | 62666 | 8392 | 9.22% |
| 2025-03-05 | 12.88 | 12.86 | -0.08 | -0.62% | 12.11 | 13.10 | 42944 | 5425 | 6.32% |
| 2025-03-04 | 13.01 | 12.94 | 0.02 | 0.15% | 12.56 | 13.09 | 42623 | 5454 | 6.27% |
| 2025-03-03 | 12.43 | 12.92 | 0.52 | 4.19% | 12.29 | 13.00 | 55907 | 7121 | 8.22% |
| 2025-02-28 | 12.03 | 12.40 | 0.36 | 2.99% | 11.90 | 12.40 | 46321 | 5643 | 6.81% |
| 2025-02-27 | 12.09 | 12.04 | -0.05 | -0.41% | 11.80 | 12.14 | 27992 | 3336 | 4.12% |
| 2025-02-26 | 12.01 | 12.09 | 0.03 | 0.25% | 11.98 | 12.31 | 21266 | 2568 | 3.13% |
| 2025-02-25 | 11.92 | 12.06 | 0.01 | 0.08% | 11.87 | 12.10 | 26655 | 3192 | 3.92% |
| 2025-02-24 | 11.59 | 12.05 | 0.38 | 3.26% | 11.50 | 12.08 | 47902 | 5694 | 7.05% |
| 2025-02-21 | 11.69 | 11.67 | 0.00 | 0.00% | 11.20 | 11.75 | 43816 | 5020 | 6.45% |
| 2025-02-20 | 11.66 | 11.67 | -0.03 | -0.26% | 11.62 | 12.05 | 25383 | 2978 | 3.73% |
| 2025-02-19 | 11.61 | 11.70 | 0.10 | 0.86% | 11.45 | 11.78 | 28006 | 3254 | 4.12% |
| 2025-02-18 | 11.74 | 11.60 | -0.26 | -2.19% | 11.51 | 11.93 | 32841 | 3845 | 4.83% |
| 2025-02-17 | 11.12 | 11.86 | 0.76 | 6.85% | 11.05 | 12.12 | 61659 | 7235 | 12.36% |
| 2025-02-14 | 11.01 | 11.10 | 0.00 | 0.00% | 10.95 | 11.28 | 20897 | 2308 | 4.19% |
| 2025-02-13 | 11.34 | 11.10 | -0.24 | -2.12% | 11.05 | 11.34 | 19269 | 2151 | 3.86% |
| 2025-02-12 | 11.35 | 11.34 | -0.01 | -0.09% | 11.15 | 11.55 | 19395 | 2196 | 3.89% |
| 2025-02-11 | 11.19 | 11.35 | 0.07 | 0.62% | 11.06 | 11.44 | 24189 | 2717 | 4.85% |
| 2025-02-10 | 11.10 | 11.28 | 0.24 | 2.17% | 10.87 | 11.28 | 33757 | 3746 | 6.77% |
| 2025-02-07 | 10.87 | 11.04 | 0.15 | 1.38% | 10.80 | 11.15 | 38459 | 4220 | 7.71% |
| 2025-02-06 | 10.86 | 10.89 | 0.13 | 1.21% | 10.51 | 10.98 | 35493 | 3814 | 7.12% |
| 2025-02-05 | 10.39 | 10.76 | 0.56 | 5.49% | 10.20 | 10.85 | 46378 | 4904 | 9.30% |
| 2025-01-27 | 10.44 | 10.20 | -0.24 | -2.30% | 10.16 | 10.74 | 30055 | 3131 | 6.03% |
| 2025-01-24 | 10.57 | 10.44 | -0.26 | -2.43% | 10.25 | 10.77 | 56320 | 5911 | 11.29% |
| 2025-01-23 | 10.77 | 10.70 | -0.05 | -0.47% | 10.60 | 11.16 | 49395 | 5384 | 9.90% |
| 2025-01-22 | 10.40 | 10.75 | 0.27 | 2.58% | 10.23 | 10.78 | 42343 | 4478 | 8.49% |
| 2025-01-21 | 11.02 | 10.48 | -0.44 | -4.03% | 10.35 | 11.08 | 36174 | 3821 | 7.25% |
| 2025-01-20 | 10.89 | 10.92 | 0.03 | 0.28% | 10.70 | 11.15 | 42122 | 4598 | 8.44% |
| 2025-01-17 | 11.68 | 10.89 | -1.09 | -9.10% | 10.89 | 11.68 | 83886 | 9393 | 16.82% |
| 2025-01-16 | 13.27 | 11.98 | -1.38 | -10.33% | 11.59 | 13.40 | 111943 | 13671 | 22.44% |
| 2025-01-15 | 12.83 | 13.36 | 0.18 | 1.37% | 12.74 | 13.49 | 74839 | 9893 | 15.00% |
| 2025-01-14 | 12.40 | 13.18 | 0.73 | 5.86% | 12.00 | 13.53 | 104675 | 13149 | 20.98% |
| 2025-01-13 | 11.66 | 12.45 | 0.56 | 4.71% | 11.20 | 12.50 | 92325 | 11173 | 18.51% |
| 2025-01-10 | 11.57 | 11.89 | 0.18 | 1.54% | 11.36 | 12.09 | 53827 | 6347 | 10.79% |
| 2025-01-09 | 11.63 | 11.71 | 0.05 | 0.43% | 10.80 | 11.71 | 78949 | 8859 | 15.83% |
| 2025-01-08 | 11.37 | 11.66 | 0.57 | 5.14% | 11.00 | 11.78 | 82447 | 9408 | 16.53% |
| 2025-01-07 | 10.59 | 11.09 | 0.67 | 6.43% | 10.30 | 11.09 | 40124 | 4255 | 8.04% |
| 2025-01-06 | 10.30 | 10.42 | -0.08 | -0.76% | 8.81 | 10.69 | 50292 | 5222 | 10.08% |
| 2025-01-03 | 10.55 | 10.50 | 0.04 | 0.38% | 9.91 | 10.70 | 42033 | 4303 | 8.43% |
| 2025-01-02 | 10.44 | 10.46 | 0.15 | 1.45% | 10.02 | 10.72 | 55386 | 5745 | 11.10% |
| 2024-12-31 | 10.38 | 10.31 | 0.15 | 1.48% | 10.16 | 10.80 | 41889 | 4349 | 8.39% |
| 2024-12-30 | 10.37 | 10.16 | -0.06 | -0.59% | 9.81 | 10.50 | 25238 | 2537 | 5.06% |
| 2024-12-27 | 9.92 | 10.22 | 0.30 | 3.02% | 9.87 | 10.54 | 26962 | 2775 | 5.40% |
| 2024-12-26 | 9.56 | 9.92 | 0.27 | 2.80% | 9.56 | 10.00 | 25177 | 2479 | 5.05% |