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 | 11.33 | 11.20 | -0.25 | -2.18% | 11.16 | 11.50 | 209072 | 23609 | 1.74% |
| 2025-04-02 | 11.24 | 11.45 | 0.17 | 1.51% | 11.24 | 11.53 | 230134 | 26279 | 1.91% |
| 2025-04-01 | 11.36 | 11.28 | 0.01 | 0.09% | 11.27 | 11.51 | 269868 | 30721 | 2.24% |
| 2025-03-31 | 11.22 | 11.27 | -0.11 | -0.97% | 11.01 | 11.34 | 361102 | 40257 | 3.00% |
| 2025-03-28 | 11.66 | 11.38 | -0.24 | -2.07% | 11.38 | 11.70 | 259035 | 29792 | 2.15% |
| 2025-03-27 | 11.70 | 11.62 | -0.14 | -1.19% | 11.46 | 11.85 | 341507 | 39772 | 2.84% |
| 2025-03-26 | 11.86 | 11.76 | -0.28 | -2.33% | 11.73 | 12.05 | 457398 | 54046 | 3.80% |
| 2025-03-25 | 11.81 | 12.04 | 0.25 | 2.12% | 11.61 | 12.27 | 778508 | 93476 | 6.47% |
| 2025-03-24 | 11.85 | 11.79 | 0.01 | 0.08% | 11.48 | 11.99 | 488826 | 57346 | 4.06% |
| 2025-03-21 | 12.33 | 11.78 | -0.63 | -5.08% | 11.75 | 12.38 | 767530 | 91856 | 6.38% |
| 2025-03-20 | 12.66 | 12.41 | -0.32 | -2.51% | 12.30 | 12.70 | 614302 | 76614 | 5.10% |
| 2025-03-19 | 12.73 | 12.73 | -0.08 | -0.62% | 12.65 | 13.18 | 698827 | 90244 | 5.81% |
| 2025-03-18 | 12.70 | 12.81 | 0.16 | 1.26% | 12.57 | 12.81 | 590146 | 74987 | 4.90% |
| 2025-03-17 | 12.92 | 12.65 | -0.23 | -1.79% | 12.60 | 12.92 | 622779 | 79226 | 5.17% |
| 2025-03-14 | 13.11 | 12.88 | -0.50 | -3.74% | 12.71 | 13.11 | 929511 | 119596 | 7.72% |
| 2025-03-13 | 13.26 | 13.38 | -0.01 | -0.07% | 12.73 | 13.73 | 1358140 | 178798 | 11.28% |
| 2025-03-12 | 14.00 | 13.39 | -0.45 | -3.25% | 13.38 | 14.25 | 1967833 | 269911 | 16.35% |
| 2025-03-11 | 12.43 | 13.84 | 1.26 | 10.02% | 12.34 | 13.84 | 2119914 | 287763 | 17.61% |
| 2025-03-10 | 13.02 | 12.58 | 0.24 | 1.94% | 12.41 | 13.35 | 1540550 | 197475 | 12.80% |
| 2025-03-07 | 12.84 | 12.34 | -0.15 | -1.20% | 12.24 | 12.98 | 1242952 | 157428 | 10.33% |
| 2025-03-06 | 11.45 | 12.49 | 1.14 | 10.04% | 11.42 | 12.49 | 835902 | 101823 | 6.94% |
| 2025-03-05 | 11.37 | 11.35 | -0.01 | -0.09% | 11.19 | 11.50 | 214562 | 24288 | 1.78% |
| 2025-03-04 | 11.00 | 11.36 | 0.25 | 2.25% | 10.98 | 11.52 | 293860 | 33346 | 2.44% |
| 2025-03-03 | 11.06 | 11.11 | 0.06 | 0.54% | 10.88 | 11.35 | 304572 | 34016 | 2.53% |
| 2025-02-28 | 11.50 | 11.05 | -0.55 | -4.74% | 10.96 | 11.59 | 319669 | 35814 | 2.66% |
| 2025-02-27 | 11.75 | 11.60 | -0.14 | -1.19% | 11.37 | 11.77 | 389718 | 44917 | 3.24% |
| 2025-02-26 | 11.81 | 11.74 | -0.06 | -0.51% | 11.63 | 11.87 | 327514 | 38364 | 2.72% |
| 2025-02-25 | 11.82 | 11.80 | -0.20 | -1.67% | 11.61 | 12.02 | 383594 | 45284 | 3.19% |
| 2025-02-24 | 12.17 | 12.00 | -0.35 | -2.83% | 11.88 | 12.17 | 478309 | 57587 | 3.97% |
| 2025-02-21 | 12.18 | 12.35 | 0.23 | 1.90% | 12.00 | 12.44 | 706239 | 86607 | 5.87% |
| 2025-02-20 | 11.72 | 12.12 | 0.33 | 2.80% | 11.68 | 12.27 | 697758 | 83972 | 5.80% |
| 2025-02-19 | 11.68 | 11.79 | 0.15 | 1.29% | 11.52 | 11.85 | 456397 | 53549 | 3.79% |
| 2025-02-18 | 12.00 | 11.64 | -0.50 | -4.12% | 11.56 | 12.16 | 810699 | 95961 | 6.74% |
| 2025-02-17 | 12.52 | 12.14 | 0.01 | 0.08% | 12.00 | 13.05 | 1361918 | 169031 | 11.31% |
| 2025-02-14 | 11.42 | 12.13 | 0.75 | 6.59% | 11.42 | 12.34 | 1047362 | 124962 | 8.70% |
| 2025-02-13 | 11.56 | 11.38 | -0.19 | -1.64% | 11.30 | 11.62 | 475049 | 54351 | 3.95% |
| 2025-02-12 | 11.30 | 11.57 | 0.35 | 3.12% | 11.25 | 11.85 | 689737 | 79581 | 5.73% |
| 2025-02-11 | 11.12 | 11.22 | 0.10 | 0.90% | 10.88 | 11.56 | 782578 | 88482 | 6.50% |
| 2025-02-10 | 10.97 | 11.12 | 0.61 | 5.80% | 10.75 | 11.23 | 627746 | 69162 | 5.22% |
| 2025-02-07 | 10.11 | 10.51 | 0.41 | 4.06% | 10.09 | 10.68 | 413091 | 43002 | 3.43% |
| 2025-02-06 | 9.77 | 10.10 | 0.28 | 2.85% | 9.72 | 10.12 | 254810 | 25404 | 2.12% |
| 2025-02-05 | 9.68 | 9.82 | 0.34 | 3.59% | 9.62 | 9.93 | 277370 | 27178 | 2.30% |
| 2025-01-27 | 9.69 | 9.48 | -0.11 | -1.15% | 9.46 | 9.74 | 199762 | 19085 | 1.66% |
| 2025-01-24 | 9.33 | 9.59 | 0.25 | 2.68% | 9.30 | 9.59 | 212585 | 20215 | 1.77% |
| 2025-01-23 | 9.61 | 9.34 | -0.21 | -2.20% | 9.33 | 9.78 | 280709 | 26754 | 2.33% |
| 2025-01-22 | 9.56 | 9.55 | -0.03 | -0.31% | 9.45 | 9.63 | 141099 | 13447 | 1.17% |
| 2025-01-21 | 9.56 | 9.58 | 0.07 | 0.74% | 9.43 | 9.59 | 152562 | 14527 | 1.27% |
| 2025-01-20 | 9.43 | 9.51 | 0.10 | 1.06% | 9.31 | 9.57 | 195980 | 18556 | 1.63% |
| 2025-01-17 | 9.21 | 9.41 | 0.17 | 1.84% | 9.18 | 9.50 | 258579 | 24265 | 2.15% |
| 2025-01-16 | 9.35 | 9.24 | -0.04 | -0.43% | 9.21 | 9.45 | 199910 | 18596 | 1.66% |
| 2025-01-15 | 9.25 | 9.28 | 0.00 | 0.00% | 9.13 | 9.36 | 208438 | 19278 | 1.73% |
| 2025-01-14 | 8.86 | 9.28 | 0.45 | 5.10% | 8.85 | 9.29 | 354018 | 32392 | 2.94% |
| 2025-01-13 | 8.70 | 8.83 | 0.08 | 0.91% | 8.54 | 8.85 | 190778 | 16644 | 1.58% |
| 2025-01-10 | 8.85 | 8.75 | -0.13 | -1.46% | 8.75 | 9.01 | 266999 | 23660 | 2.22% |
| 2025-01-09 | 8.77 | 8.88 | 0.10 | 1.14% | 8.73 | 8.99 | 270229 | 23955 | 2.24% |
| 2025-01-08 | 8.85 | 8.78 | -0.10 | -1.13% | 8.51 | 8.88 | 340161 | 29620 | 2.83% |
| 2025-01-07 | 8.73 | 8.88 | 0.17 | 1.95% | 8.70 | 8.88 | 339441 | 29871 | 2.82% |
| 2025-01-06 | 8.70 | 8.71 | -0.13 | -1.47% | 8.65 | 9.03 | 460200 | 40456 | 3.82% |
| 2025-01-03 | 9.40 | 8.84 | -0.85 | -8.77% | 8.80 | 9.49 | 830748 | 75467 | 6.90% |
| 2025-01-02 | 10.20 | 9.69 | -1.08 | -10.03% | 9.69 | 10.23 | 862027 | 84032 | 7.16% |
| 2024-12-31 | 11.54 | 10.77 | 0.28 | 2.67% | 10.65 | 11.54 | 1350954 | 152695 | 11.22% |