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 | 11.83 | 11.80 | -0.18 | -1.50% | 11.61 | 12.15 | 30188 | 3570 | 5.12% |
| 2025-04-02 | 11.82 | 11.98 | 0.19 | 1.61% | 11.72 | 12.17 | 35992 | 4323 | 6.10% |
| 2025-04-01 | 11.70 | 11.79 | 0.20 | 1.73% | 11.69 | 12.04 | 39452 | 4686 | 6.69% |
| 2025-03-31 | 11.58 | 11.59 | -0.09 | -0.77% | 11.21 | 11.66 | 42842 | 4899 | 7.26% |
| 2025-03-28 | 12.15 | 11.68 | -0.43 | -3.55% | 11.60 | 12.21 | 46628 | 5511 | 7.91% |
| 2025-03-27 | 12.39 | 12.11 | -0.31 | -2.50% | 11.87 | 12.44 | 51067 | 6186 | 8.66% |
| 2025-03-26 | 11.96 | 12.42 | 0.37 | 3.07% | 11.92 | 12.58 | 69879 | 8680 | 11.85% |
| 2025-03-25 | 11.91 | 12.05 | 0.13 | 1.09% | 11.66 | 12.35 | 65866 | 7905 | 11.17% |
| 2025-03-24 | 12.87 | 11.92 | -1.03 | -7.95% | 11.50 | 13.03 | 91576 | 11100 | 15.53% |
| 2025-03-21 | 13.30 | 12.95 | -0.48 | -3.57% | 12.84 | 13.39 | 64411 | 8395 | 10.92% |
| 2025-03-20 | 13.22 | 13.43 | 0.22 | 1.67% | 13.02 | 13.56 | 75386 | 10065 | 12.78% |
| 2025-03-19 | 13.03 | 13.21 | 0.19 | 1.46% | 12.92 | 13.22 | 51713 | 6784 | 8.77% |
| 2025-03-18 | 12.95 | 13.02 | 0.08 | 0.62% | 12.80 | 13.03 | 50906 | 6597 | 8.63% |
| 2025-03-17 | 12.65 | 12.94 | 0.28 | 2.21% | 12.64 | 13.28 | 75942 | 9823 | 12.88% |
| 2025-03-14 | 12.20 | 12.66 | 0.48 | 3.94% | 12.00 | 12.84 | 68868 | 8582 | 11.68% |
| 2025-03-13 | 12.35 | 12.18 | -0.19 | -1.54% | 11.94 | 12.40 | 35184 | 4266 | 5.97% |
| 2025-03-12 | 12.47 | 12.37 | -0.05 | -0.40% | 12.33 | 12.50 | 30835 | 3823 | 5.23% |
| 2025-03-11 | 12.24 | 12.42 | 0.01 | 0.08% | 12.18 | 12.42 | 33534 | 4128 | 5.69% |
| 2025-03-10 | 12.37 | 12.41 | -0.05 | -0.40% | 12.36 | 12.62 | 39673 | 4946 | 6.73% |
| 2025-03-07 | 12.49 | 12.46 | -0.09 | -0.72% | 12.40 | 12.64 | 32487 | 4060 | 5.51% |
| 2025-03-06 | 12.44 | 12.55 | 0.18 | 1.46% | 12.37 | 12.62 | 46504 | 5818 | 7.89% |
| 2025-03-05 | 12.38 | 12.37 | -0.03 | -0.24% | 12.19 | 12.44 | 29927 | 3681 | 5.07% |
| 2025-03-04 | 11.89 | 12.40 | 0.36 | 2.99% | 11.89 | 12.41 | 45238 | 5551 | 7.67% |
| 2025-03-03 | 11.93 | 12.04 | 0.17 | 1.43% | 11.83 | 12.38 | 45277 | 5494 | 7.68% |
| 2025-02-28 | 12.28 | 11.87 | -0.54 | -4.35% | 11.85 | 12.43 | 44125 | 5331 | 7.48% |
| 2025-02-27 | 12.70 | 12.41 | -0.20 | -1.59% | 12.17 | 12.70 | 52012 | 6434 | 8.82% |
| 2025-02-26 | 12.35 | 12.61 | 0.28 | 2.27% | 12.34 | 12.95 | 78182 | 9862 | 13.26% |
| 2025-02-25 | 12.13 | 12.33 | 0.00 | 0.00% | 12.07 | 12.58 | 54678 | 6761 | 9.27% |
| 2025-02-24 | 12.22 | 12.33 | 0.03 | 0.24% | 12.06 | 12.55 | 62840 | 7739 | 10.66% |
| 2025-02-21 | 12.31 | 12.30 | -0.05 | -0.40% | 12.15 | 12.42 | 60992 | 7495 | 10.34% |
| 2025-02-20 | 12.38 | 12.35 | -0.09 | -0.72% | 12.21 | 12.52 | 75946 | 9372 | 12.88% |
| 2025-02-19 | 12.35 | 12.44 | 0.02 | 0.16% | 11.88 | 12.44 | 111607 | 13698 | 18.93% |
| 2025-02-18 | 12.00 | 12.42 | 0.44 | 3.67% | 11.83 | 12.79 | 131437 | 16242 | 22.29% |
| 2025-02-17 | 11.72 | 11.98 | 0.29 | 2.48% | 11.64 | 12.05 | 32311 | 3853 | 5.48% |
| 2025-02-14 | 11.75 | 11.69 | -0.04 | -0.34% | 11.60 | 11.85 | 23794 | 2785 | 4.03% |
| 2025-02-13 | 12.04 | 11.73 | -0.30 | -2.49% | 11.71 | 12.09 | 29785 | 3525 | 5.05% |
| 2025-02-12 | 12.02 | 12.03 | 0.02 | 0.17% | 11.88 | 12.10 | 26531 | 3179 | 4.50% |
| 2025-02-11 | 12.10 | 12.01 | -0.08 | -0.66% | 11.89 | 12.15 | 20549 | 2462 | 3.48% |
| 2025-02-10 | 11.99 | 12.09 | 0.06 | 0.50% | 11.91 | 12.18 | 33001 | 3967 | 5.60% |
| 2025-02-07 | 11.99 | 12.03 | 0.04 | 0.33% | 11.82 | 12.17 | 42900 | 5169 | 7.27% |
| 2025-02-06 | 11.80 | 11.99 | 0.23 | 1.96% | 11.65 | 11.99 | 40844 | 4855 | 6.93% |
| 2025-02-05 | 11.48 | 11.76 | 0.44 | 3.89% | 11.39 | 11.78 | 38408 | 4473 | 6.51% |
| 2025-01-27 | 11.36 | 11.32 | 0.01 | 0.09% | 11.27 | 11.61 | 35290 | 4035 | 5.98% |
| 2025-01-24 | 11.28 | 11.31 | 0.14 | 1.25% | 11.05 | 11.33 | 27033 | 3025 | 4.58% |
| 2025-01-23 | 11.24 | 11.17 | 0.05 | 0.45% | 11.14 | 11.48 | 30106 | 3410 | 5.11% |
| 2025-01-22 | 11.21 | 11.12 | -0.13 | -1.16% | 11.01 | 11.25 | 22875 | 2543 | 3.88% |
| 2025-01-21 | 11.47 | 11.25 | -0.12 | -1.06% | 11.08 | 11.50 | 25822 | 2902 | 4.38% |
| 2025-01-20 | 11.04 | 11.37 | 0.33 | 2.99% | 10.94 | 11.43 | 35317 | 3983 | 5.99% |
| 2025-01-17 | 11.15 | 11.04 | -0.08 | -0.72% | 10.91 | 11.15 | 24922 | 2743 | 4.23% |
| 2025-01-16 | 11.27 | 11.12 | -0.05 | -0.45% | 10.97 | 11.33 | 29902 | 3333 | 5.07% |
| 2025-01-15 | 11.22 | 11.17 | 0.00 | 0.00% | 11.02 | 11.30 | 35120 | 3923 | 5.96% |
| 2025-01-14 | 10.61 | 11.17 | 0.74 | 7.09% | 10.45 | 11.18 | 40464 | 4415 | 6.86% |
| 2025-01-13 | 10.25 | 10.43 | 0.08 | 0.77% | 9.88 | 10.60 | 34044 | 3483 | 5.77% |
| 2025-01-10 | 10.80 | 10.35 | -0.45 | -4.17% | 10.33 | 11.03 | 42901 | 4572 | 7.27% |
| 2025-01-09 | 10.71 | 10.80 | 0.08 | 0.75% | 10.67 | 10.93 | 34095 | 3690 | 5.78% |
| 2025-01-08 | 10.75 | 10.72 | -0.12 | -1.11% | 10.33 | 10.95 | 49745 | 5322 | 8.44% |
| 2025-01-07 | 10.41 | 10.84 | 0.56 | 5.45% | 10.29 | 10.86 | 52209 | 5504 | 8.85% |
| 2025-01-06 | 10.16 | 10.28 | 0.16 | 1.58% | 9.52 | 10.43 | 58823 | 5956 | 9.97% |
| 2025-01-03 | 10.96 | 10.12 | -0.81 | -7.41% | 10.12 | 11.12 | 53765 | 5650 | 9.12% |
| 2025-01-02 | 11.10 | 10.93 | -0.17 | -1.53% | 10.76 | 11.39 | 41800 | 4623 | 7.09% |
| 2024-12-31 | 11.49 | 11.10 | -0.29 | -2.55% | 11.09 | 11.62 | 39931 | 4501 | 6.77% |
| 2024-12-30 | 11.69 | 11.39 | -0.29 | -2.48% | 11.18 | 11.75 | 40081 | 4586 | 6.80% |
| 2024-12-27 | 11.81 | 11.68 | 0.04 | 0.34% | 11.61 | 11.94 | 43237 | 5084 | 7.33% |
| 2024-12-26 | 11.39 | 11.64 | 0.44 | 3.93% | 11.21 | 11.75 | 62251 | 7205 | 10.56% |
| 2024-12-25 | 12.00 | 11.20 | -0.74 | -6.20% | 11.08 | 12.00 | 74793 | 8494 | 12.68% |