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 | 11.50 | 11.53 | 0.01 | 0.09% | 11.40 | 11.57 | 15302 | 1759 | 1.53% |
| 2025-04-02 | 11.52 | 11.52 | 0.02 | 0.17% | 11.41 | 11.60 | 17572 | 2024 | 1.75% |
| 2025-04-01 | 11.33 | 11.50 | 0.12 | 1.05% | 11.33 | 11.60 | 19912 | 2294 | 1.99% |
| 2025-03-31 | 11.52 | 11.38 | -0.11 | -0.96% | 11.18 | 11.52 | 20310 | 2298 | 2.03% |
| 2025-03-28 | 11.70 | 11.49 | -0.18 | -1.54% | 11.36 | 11.75 | 27630 | 3194 | 2.76% |
| 2025-03-27 | 11.70 | 11.67 | -0.08 | -0.68% | 11.55 | 11.78 | 18564 | 2168 | 1.85% |
| 2025-03-26 | 11.60 | 11.75 | 0.15 | 1.29% | 11.54 | 11.81 | 19526 | 2293 | 1.95% |
| 2025-03-25 | 11.58 | 11.60 | 0.01 | 0.09% | 11.46 | 11.67 | 20485 | 2369 | 2.04% |
| 2025-03-24 | 11.84 | 11.59 | -0.30 | -2.52% | 11.41 | 11.93 | 38780 | 4529 | 3.87% |
| 2025-03-21 | 11.99 | 11.89 | -0.09 | -0.75% | 11.81 | 12.00 | 31698 | 3767 | 3.16% |
| 2025-03-20 | 12.03 | 11.98 | -0.02 | -0.17% | 11.89 | 12.03 | 35237 | 4217 | 3.51% |
| 2025-03-19 | 12.08 | 12.00 | -0.09 | -0.74% | 11.93 | 12.12 | 30160 | 3620 | 3.01% |
| 2025-03-18 | 12.07 | 12.09 | 0.00 | 0.00% | 12.01 | 12.16 | 37930 | 4578 | 3.78% |
| 2025-03-17 | 11.96 | 12.09 | 0.12 | 1.00% | 11.93 | 12.09 | 45031 | 5405 | 4.49% |
| 2025-03-14 | 11.81 | 11.97 | 0.11 | 0.93% | 11.81 | 12.02 | 42893 | 5121 | 4.28% |
| 2025-03-13 | 12.01 | 11.86 | -0.10 | -0.84% | 11.71 | 12.06 | 39394 | 4673 | 3.93% |
| 2025-03-12 | 11.92 | 11.96 | 0.05 | 0.42% | 11.87 | 11.99 | 31677 | 3777 | 3.16% |
| 2025-03-11 | 11.82 | 11.91 | 0.00 | 0.00% | 11.74 | 11.91 | 30036 | 3552 | 3.00% |
| 2025-03-10 | 11.80 | 11.91 | 0.05 | 0.42% | 11.80 | 11.94 | 27433 | 3261 | 2.74% |
| 2025-03-07 | 11.98 | 11.86 | -0.11 | -0.92% | 11.80 | 12.03 | 44627 | 5326 | 4.45% |
| 2025-03-06 | 11.93 | 11.97 | 0.03 | 0.25% | 11.92 | 12.05 | 47217 | 5661 | 4.71% |
| 2025-03-05 | 11.95 | 11.94 | -0.09 | -0.75% | 11.78 | 12.07 | 42082 | 4997 | 4.20% |
| 2025-03-04 | 11.97 | 12.03 | -0.03 | -0.25% | 11.85 | 12.03 | 50955 | 6084 | 5.08% |
| 2025-03-03 | 12.49 | 12.06 | -0.45 | -3.60% | 11.99 | 12.49 | 89408 | 10905 | 8.92% |
| 2025-02-28 | 12.92 | 12.51 | -0.58 | -4.43% | 12.38 | 12.99 | 118418 | 14982 | 11.81% |
| 2025-02-27 | 12.15 | 13.09 | 0.99 | 8.18% | 12.05 | 13.92 | 227951 | 29479 | 22.74% |
| 2025-02-26 | 12.30 | 12.10 | 0.09 | 0.75% | 11.88 | 12.48 | 80188 | 9680 | 8.00% |
| 2025-02-25 | 11.73 | 12.01 | 0.27 | 2.30% | 11.65 | 12.25 | 82225 | 9800 | 8.20% |
| 2025-02-24 | 11.83 | 11.74 | -0.18 | -1.51% | 11.65 | 11.87 | 46251 | 5430 | 4.61% |
| 2025-02-21 | 11.81 | 11.92 | 0.07 | 0.59% | 11.65 | 12.14 | 63316 | 7560 | 6.32% |
| 2025-02-20 | 11.70 | 11.85 | 0.15 | 1.28% | 11.60 | 11.98 | 48624 | 5759 | 4.85% |
| 2025-02-19 | 11.69 | 11.70 | 0.00 | 0.00% | 11.55 | 11.72 | 47253 | 5516 | 4.71% |
| 2025-02-18 | 11.80 | 11.70 | -0.12 | -1.02% | 11.60 | 11.85 | 43529 | 5098 | 4.34% |
| 2025-02-17 | 11.80 | 11.82 | 0.03 | 0.25% | 11.73 | 11.84 | 34434 | 4058 | 3.43% |
| 2025-02-14 | 11.80 | 11.79 | -0.07 | -0.59% | 11.75 | 11.88 | 31754 | 3748 | 3.17% |
| 2025-02-13 | 12.09 | 11.86 | -0.29 | -2.39% | 11.79 | 12.12 | 74057 | 8804 | 7.39% |
| 2025-02-12 | 11.73 | 12.15 | 0.43 | 3.67% | 11.66 | 12.39 | 100817 | 12245 | 10.06% |
| 2025-02-11 | 11.78 | 11.72 | -0.05 | -0.42% | 11.70 | 11.83 | 29351 | 3446 | 2.93% |
| 2025-02-10 | 11.67 | 11.77 | 0.11 | 0.94% | 11.60 | 11.77 | 41913 | 4900 | 4.18% |
| 2025-02-07 | 11.59 | 11.66 | 0.10 | 0.87% | 11.53 | 11.70 | 46972 | 5464 | 4.69% |
| 2025-02-06 | 11.51 | 11.56 | 0.03 | 0.26% | 11.37 | 11.58 | 39724 | 4562 | 3.96% |
| 2025-02-05 | 11.44 | 11.53 | 0.13 | 1.14% | 11.42 | 11.58 | 31832 | 3662 | 3.18% |
| 2025-01-27 | 11.60 | 11.40 | -0.13 | -1.13% | 11.35 | 11.72 | 34548 | 4001 | 3.45% |
| 2025-01-24 | 11.52 | 11.53 | -0.03 | -0.26% | 11.40 | 11.60 | 35179 | 4042 | 3.51% |
| 2025-01-23 | 11.56 | 11.56 | 0.03 | 0.26% | 11.54 | 11.73 | 46099 | 5356 | 4.60% |
| 2025-01-22 | 11.62 | 11.53 | -0.17 | -1.45% | 11.42 | 11.70 | 27638 | 3196 | 2.76% |
| 2025-01-21 | 11.76 | 11.70 | -0.07 | -0.59% | 11.62 | 11.81 | 39824 | 4656 | 3.97% |
| 2025-01-20 | 11.83 | 11.77 | -0.05 | -0.42% | 11.65 | 11.86 | 55140 | 6467 | 5.50% |
| 2025-01-17 | 11.73 | 11.82 | 0.05 | 0.42% | 11.50 | 11.86 | 69845 | 8143 | 6.97% |
| 2025-01-16 | 11.96 | 11.77 | -0.33 | -2.73% | 11.56 | 12.18 | 117416 | 13899 | 11.71% |
| 2025-01-15 | 13.68 | 12.10 | -1.61 | -11.74% | 11.93 | 13.68 | 165012 | 21059 | 16.46% |
| 2025-01-14 | 13.74 | 13.71 | -0.09 | -0.65% | 13.45 | 13.94 | 100581 | 13781 | 10.03% |
| 2025-01-13 | 13.72 | 13.80 | -0.19 | -1.36% | 13.65 | 14.28 | 68200 | 9490 | 6.80% |
| 2025-01-10 | 14.38 | 13.99 | -0.21 | -1.48% | 13.66 | 14.43 | 102524 | 14277 | 10.23% |
| 2025-01-09 | 14.00 | 14.20 | 0.17 | 1.21% | 13.87 | 14.38 | 107240 | 15138 | 10.70% |
| 2025-01-08 | 13.40 | 14.03 | 0.59 | 4.39% | 13.30 | 14.13 | 123340 | 16934 | 12.30% |
| 2025-01-07 | 13.42 | 13.44 | 0.04 | 0.30% | 13.12 | 13.51 | 64143 | 8554 | 6.40% |
| 2025-01-06 | 13.03 | 13.40 | 0.32 | 2.45% | 12.67 | 13.62 | 88320 | 11736 | 8.81% |
| 2025-01-03 | 13.20 | 13.08 | -0.14 | -1.06% | 12.89 | 13.38 | 80542 | 10560 | 8.03% |
| 2025-01-02 | 13.27 | 13.22 | 0.00 | 0.00% | 13.02 | 13.33 | 62168 | 8173 | 6.41% |
| 2024-12-31 | 13.51 | 13.22 | -0.23 | -1.71% | 13.22 | 13.82 | 86401 | 11595 | 8.91% |
| 2024-12-30 | 12.90 | 13.45 | 0.64 | 5.00% | 12.80 | 13.68 | 133119 | 17752 | 13.72% |
| 2024-12-27 | 12.70 | 12.81 | 0.26 | 2.07% | 12.50 | 12.96 | 44496 | 5679 | 4.59% |
| 2024-12-26 | 12.60 | 12.55 | -0.11 | -0.87% | 12.47 | 12.77 | 34773 | 4381 | 3.58% |
| 2024-12-25 | 12.78 | 12.66 | -0.09 | -0.71% | 12.48 | 12.88 | 46813 | 5934 | 4.83% |