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 | 11.53 | 11.72 | 0.11 | 0.95% | 11.42 | 11.85 | 55606 | 6480 | 3.65% |
| 2025-04-02 | 11.48 | 11.61 | 0.18 | 1.57% | 11.31 | 11.79 | 53969 | 6254 | 3.55% |
| 2025-04-01 | 11.08 | 11.43 | 0.35 | 3.16% | 11.08 | 11.62 | 56866 | 6470 | 3.74% |
| 2025-03-31 | 11.12 | 11.08 | -0.63 | -5.38% | 10.87 | 11.45 | 82713 | 9196 | 5.43% |
| 2025-03-28 | 13.02 | 11.71 | -1.30 | -9.99% | 11.71 | 13.02 | 146596 | 17746 | 9.63% |
| 2025-03-27 | 13.61 | 13.01 | -0.76 | -5.52% | 12.73 | 13.65 | 155018 | 20371 | 10.18% |
| 2025-03-26 | 12.49 | 13.77 | 1.25 | 9.98% | 12.26 | 13.77 | 183623 | 24105 | 12.06% |
| 2025-03-25 | 13.00 | 12.52 | -0.89 | -6.64% | 12.24 | 13.44 | 125767 | 16103 | 8.26% |
| 2025-03-24 | 12.91 | 13.41 | 0.31 | 2.37% | 12.75 | 13.78 | 151231 | 20102 | 9.94% |
| 2025-03-21 | 12.36 | 13.10 | 0.64 | 5.14% | 12.17 | 13.36 | 156874 | 20132 | 10.31% |
| 2025-03-20 | 12.26 | 12.46 | 0.20 | 1.63% | 12.20 | 12.65 | 89918 | 11186 | 5.91% |
| 2025-03-19 | 12.06 | 12.26 | 0.16 | 1.32% | 11.91 | 12.53 | 81775 | 9971 | 5.37% |
| 2025-03-18 | 12.11 | 12.10 | -0.05 | -0.41% | 11.89 | 12.14 | 43811 | 5251 | 2.88% |
| 2025-03-17 | 12.10 | 12.15 | 0.04 | 0.33% | 12.02 | 12.37 | 61243 | 7468 | 4.02% |
| 2025-03-14 | 11.90 | 12.11 | 0.14 | 1.17% | 11.86 | 12.26 | 67411 | 8117 | 4.43% |
| 2025-03-13 | 12.08 | 11.97 | -0.13 | -1.07% | 11.70 | 12.20 | 59888 | 7148 | 3.93% |
| 2025-03-12 | 11.90 | 12.10 | 0.27 | 2.28% | 11.79 | 12.25 | 72255 | 8714 | 4.75% |
| 2025-03-11 | 11.66 | 11.83 | 0.00 | 0.00% | 11.52 | 11.84 | 44118 | 5150 | 2.90% |
| 2025-03-10 | 11.80 | 11.83 | -0.06 | -0.50% | 11.68 | 11.87 | 38657 | 4543 | 2.54% |
| 2025-03-07 | 12.05 | 11.89 | -0.20 | -1.65% | 11.78 | 12.19 | 61149 | 7320 | 4.02% |
| 2025-03-06 | 12.12 | 12.09 | -0.26 | -2.11% | 12.03 | 12.34 | 102216 | 12403 | 6.72% |
| 2025-03-05 | 11.90 | 12.35 | 0.44 | 3.69% | 11.81 | 12.49 | 108906 | 13270 | 7.16% |
| 2025-03-04 | 11.80 | 11.91 | -0.26 | -2.14% | 11.75 | 12.07 | 72437 | 8600 | 4.76% |
| 2025-03-03 | 12.00 | 12.17 | 0.17 | 1.42% | 11.79 | 12.27 | 121273 | 14592 | 7.97% |
| 2025-02-28 | 12.00 | 12.00 | -0.66 | -5.21% | 11.74 | 12.39 | 160976 | 19366 | 10.58% |
| 2025-02-27 | 12.50 | 12.66 | 1.15 | 9.99% | 11.51 | 12.66 | 230186 | 27926 | 15.12% |
| 2025-02-26 | 11.07 | 11.51 | 0.35 | 3.14% | 11.06 | 11.64 | 122194 | 13956 | 8.03% |
| 2025-02-25 | 10.70 | 11.16 | 0.39 | 3.62% | 10.60 | 11.41 | 97620 | 10692 | 6.41% |
| 2025-02-24 | 10.73 | 10.77 | -0.02 | -0.19% | 10.60 | 10.91 | 51631 | 5557 | 3.39% |
| 2025-02-21 | 11.15 | 10.79 | -0.32 | -2.88% | 10.75 | 11.15 | 79168 | 8577 | 5.20% |
| 2025-02-20 | 10.90 | 11.11 | 0.15 | 1.37% | 10.90 | 11.16 | 37606 | 4164 | 2.47% |
| 2025-02-19 | 10.78 | 10.96 | 0.17 | 1.58% | 10.70 | 11.04 | 37020 | 4034 | 2.43% |
| 2025-02-18 | 11.15 | 10.79 | -0.36 | -3.23% | 10.77 | 11.15 | 49695 | 5433 | 3.27% |
| 2025-02-17 | 10.90 | 11.15 | 0.22 | 2.01% | 10.82 | 11.19 | 58225 | 6440 | 3.83% |
| 2025-02-14 | 11.09 | 10.93 | -0.13 | -1.18% | 10.83 | 11.19 | 41587 | 4554 | 2.73% |
| 2025-02-13 | 11.21 | 11.06 | -0.34 | -2.98% | 11.03 | 11.40 | 60351 | 6727 | 3.97% |
| 2025-02-12 | 11.33 | 11.40 | -0.21 | -1.81% | 11.15 | 11.64 | 90895 | 10307 | 5.97% |
| 2025-02-11 | 11.00 | 11.61 | 0.54 | 4.88% | 10.95 | 11.82 | 149178 | 17070 | 9.80% |
| 2025-02-10 | 10.72 | 11.07 | 0.38 | 3.55% | 10.72 | 11.18 | 69086 | 7605 | 4.54% |
| 2025-02-07 | 10.65 | 10.69 | 0.03 | 0.28% | 10.55 | 10.86 | 43913 | 4702 | 2.89% |
| 2025-02-06 | 10.39 | 10.66 | 0.22 | 2.11% | 10.20 | 10.83 | 50215 | 5295 | 3.30% |
| 2025-02-05 | 10.40 | 10.44 | 0.01 | 0.10% | 10.20 | 10.50 | 38815 | 4016 | 2.55% |
| 2025-01-27 | 10.57 | 10.43 | 0.01 | 0.10% | 10.25 | 10.68 | 39220 | 4107 | 2.58% |
| 2025-01-24 | 10.54 | 10.42 | -0.22 | -2.07% | 10.27 | 10.68 | 53874 | 5633 | 3.54% |
| 2025-01-23 | 10.85 | 10.64 | -0.15 | -1.39% | 10.62 | 11.05 | 51500 | 5580 | 3.38% |
| 2025-01-22 | 10.88 | 10.79 | -0.35 | -3.14% | 10.71 | 11.09 | 69181 | 7509 | 4.55% |
| 2025-01-21 | 10.91 | 11.14 | 0.23 | 2.11% | 10.86 | 11.47 | 129979 | 14495 | 8.54% |
| 2025-01-20 | 10.50 | 10.91 | 0.49 | 4.70% | 10.37 | 11.25 | 107504 | 11618 | 7.06% |
| 2025-01-17 | 10.80 | 10.42 | -0.53 | -4.84% | 10.40 | 10.80 | 75500 | 7936 | 4.96% |
| 2025-01-16 | 10.77 | 10.95 | 0.06 | 0.55% | 10.45 | 10.96 | 133813 | 14340 | 8.79% |
| 2025-01-15 | 9.90 | 10.89 | 0.99 | 10.00% | 9.85 | 10.89 | 93750 | 9744 | 6.16% |
| 2025-01-14 | 9.43 | 9.90 | 0.47 | 4.98% | 9.42 | 9.90 | 48751 | 4760 | 3.20% |
| 2025-01-13 | 9.25 | 9.43 | 0.12 | 1.29% | 9.01 | 9.48 | 39288 | 3644 | 2.58% |
| 2025-01-10 | 9.83 | 9.31 | -0.52 | -5.29% | 9.30 | 9.83 | 49525 | 4728 | 3.25% |
| 2025-01-09 | 9.71 | 9.83 | 0.08 | 0.82% | 9.63 | 10.12 | 50636 | 4991 | 3.33% |
| 2025-01-08 | 9.75 | 9.75 | 0.02 | 0.21% | 9.43 | 9.84 | 53329 | 5147 | 3.50% |
| 2025-01-07 | 9.38 | 9.73 | 0.30 | 3.18% | 9.30 | 9.80 | 52740 | 5025 | 3.47% |
| 2025-01-06 | 9.88 | 9.43 | -0.21 | -2.18% | 9.06 | 9.88 | 70405 | 6620 | 4.63% |
| 2025-01-03 | 10.46 | 9.64 | -0.81 | -7.75% | 9.61 | 10.63 | 85014 | 8435 | 5.59% |
| 2025-01-02 | 10.67 | 10.45 | -0.25 | -2.34% | 10.34 | 10.89 | 66692 | 7097 | 4.38% |
| 2024-12-31 | 10.92 | 10.70 | -0.02 | -0.19% | 10.61 | 11.38 | 87569 | 9564 | 5.75% |
| 2024-12-30 | 11.05 | 10.72 | -0.42 | -3.77% | 10.68 | 11.08 | 71831 | 7787 | 4.72% |
| 2024-12-27 | 11.00 | 11.14 | 0.19 | 1.74% | 10.82 | 11.31 | 66437 | 7399 | 4.37% |
| 2024-12-26 | 10.80 | 10.95 | 0.07 | 0.64% | 10.78 | 11.37 | 87747 | 9725 | 5.77% |