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 | 12.50 | 12.93 | 0.37 | 2.95% | 12.26 | 13.05 | 43179 | 5505 | 5.34% |
| 2025-04-02 | 12.46 | 12.56 | 0.11 | 0.88% | 12.35 | 12.58 | 21017 | 2628 | 2.60% |
| 2025-04-01 | 12.32 | 12.45 | 0.15 | 1.22% | 12.27 | 12.60 | 24216 | 3017 | 3.00% |
| 2025-03-31 | 12.03 | 12.30 | 0.12 | 0.99% | 11.97 | 12.36 | 23248 | 2833 | 2.88% |
| 2025-03-28 | 12.22 | 12.18 | -0.05 | -0.41% | 12.06 | 12.33 | 15923 | 1936 | 1.97% |
| 2025-03-27 | 12.26 | 12.23 | 0.01 | 0.08% | 12.10 | 12.33 | 15942 | 1948 | 1.97% |
| 2025-03-26 | 11.79 | 12.22 | 0.34 | 2.86% | 11.79 | 12.25 | 21707 | 2635 | 2.69% |
| 2025-03-25 | 11.91 | 11.88 | 0.06 | 0.51% | 11.60 | 11.95 | 15700 | 1844 | 1.94% |
| 2025-03-24 | 12.15 | 11.82 | -0.28 | -2.31% | 11.55 | 12.23 | 28066 | 3320 | 3.47% |
| 2025-03-21 | 12.33 | 12.10 | -0.16 | -1.31% | 12.08 | 12.36 | 17219 | 2095 | 2.13% |
| 2025-03-20 | 12.24 | 12.26 | -0.08 | -0.65% | 12.23 | 12.45 | 15664 | 1926 | 1.94% |
| 2025-03-19 | 12.35 | 12.34 | -0.05 | -0.40% | 12.24 | 12.44 | 17512 | 2156 | 2.17% |
| 2025-03-18 | 12.51 | 12.39 | -0.05 | -0.40% | 12.22 | 12.55 | 21332 | 2642 | 2.64% |
| 2025-03-17 | 12.33 | 12.44 | 0.29 | 2.39% | 12.22 | 13.00 | 48360 | 6089 | 5.98% |
| 2025-03-14 | 12.29 | 12.15 | -0.14 | -1.14% | 12.12 | 12.38 | 24625 | 3001 | 3.05% |
| 2025-03-13 | 12.12 | 12.29 | 0.12 | 0.99% | 11.87 | 12.40 | 38319 | 4635 | 4.74% |
| 2025-03-12 | 12.45 | 12.17 | -0.06 | -0.49% | 12.08 | 12.60 | 40635 | 5003 | 5.03% |
| 2025-03-11 | 11.98 | 12.23 | 0.17 | 1.41% | 11.74 | 12.25 | 51442 | 6172 | 6.36% |
| 2025-03-10 | 11.36 | 12.06 | 0.70 | 6.16% | 11.36 | 12.45 | 80733 | 9681 | 9.99% |
| 2025-03-07 | 11.36 | 11.36 | 0.00 | 0.00% | 11.27 | 11.46 | 15631 | 1778 | 1.93% |
| 2025-03-06 | 11.37 | 11.36 | 0.05 | 0.44% | 11.20 | 11.43 | 16103 | 1827 | 1.99% |
| 2025-03-05 | 11.24 | 11.31 | 0.00 | 0.00% | 11.10 | 11.36 | 15222 | 1705 | 1.88% |
| 2025-03-04 | 11.13 | 11.31 | 0.23 | 2.08% | 11.07 | 11.33 | 16247 | 1821 | 2.01% |
| 2025-03-03 | 11.03 | 11.08 | 0.12 | 1.09% | 11.00 | 11.19 | 16253 | 1807 | 2.01% |
| 2025-02-28 | 11.19 | 10.96 | -0.19 | -1.70% | 10.91 | 11.20 | 14085 | 1554 | 1.74% |
| 2025-02-27 | 11.12 | 11.15 | -0.03 | -0.27% | 10.93 | 11.28 | 19043 | 2107 | 2.36% |
| 2025-02-26 | 11.20 | 11.18 | 0.06 | 0.54% | 11.10 | 11.30 | 15609 | 1747 | 1.93% |
| 2025-02-25 | 11.43 | 11.12 | -0.36 | -3.14% | 11.07 | 11.45 | 23789 | 2662 | 2.94% |
| 2025-02-24 | 11.30 | 11.48 | 0.30 | 2.68% | 11.23 | 11.56 | 26955 | 3074 | 3.33% |
| 2025-02-21 | 11.26 | 11.18 | -0.09 | -0.80% | 11.14 | 11.33 | 15314 | 1719 | 1.89% |
| 2025-02-20 | 11.12 | 11.27 | 0.11 | 0.99% | 11.12 | 11.28 | 15373 | 1726 | 1.90% |
| 2025-02-19 | 11.00 | 11.16 | 0.08 | 0.72% | 11.00 | 11.31 | 19625 | 2187 | 2.43% |
| 2025-02-18 | 11.55 | 11.08 | -0.43 | -3.74% | 11.01 | 11.55 | 31420 | 3523 | 3.89% |
| 2025-02-17 | 11.47 | 11.51 | 0.06 | 0.52% | 11.42 | 11.81 | 26880 | 3124 | 3.33% |
| 2025-02-14 | 11.21 | 11.45 | 0.20 | 1.78% | 11.16 | 11.50 | 29792 | 3384 | 3.69% |
| 2025-02-13 | 11.03 | 11.25 | 0.22 | 1.99% | 11.00 | 11.43 | 35404 | 3984 | 4.38% |
| 2025-02-12 | 10.90 | 11.03 | 0.13 | 1.19% | 10.81 | 11.03 | 18864 | 2061 | 2.33% |
| 2025-02-11 | 11.08 | 10.90 | -0.16 | -1.45% | 10.89 | 11.16 | 20464 | 2242 | 2.53% |
| 2025-02-10 | 11.03 | 11.06 | 0.02 | 0.18% | 11.01 | 11.19 | 21568 | 2386 | 2.67% |
| 2025-02-07 | 11.05 | 11.04 | -0.02 | -0.18% | 10.98 | 11.15 | 29220 | 3231 | 3.61% |
| 2025-02-06 | 11.00 | 11.06 | 0.01 | 0.09% | 10.91 | 11.28 | 27479 | 3028 | 3.40% |
| 2025-02-05 | 10.90 | 11.05 | 0.18 | 1.66% | 10.76 | 11.05 | 25548 | 2794 | 3.16% |
| 2025-01-27 | 10.75 | 10.87 | -0.03 | -0.28% | 10.75 | 11.13 | 23573 | 2587 | 2.92% |
| 2025-01-24 | 11.05 | 10.90 | -0.10 | -0.91% | 10.79 | 11.22 | 28016 | 3065 | 3.47% |
| 2025-01-23 | 10.86 | 11.00 | 0.21 | 1.95% | 10.84 | 11.48 | 38768 | 4307 | 4.80% |
| 2025-01-22 | 10.75 | 10.79 | -0.07 | -0.64% | 10.67 | 10.95 | 25950 | 2801 | 3.21% |
| 2025-01-21 | 10.70 | 10.86 | -0.10 | -0.91% | 10.64 | 11.15 | 53163 | 5758 | 6.58% |
| 2025-01-20 | 10.50 | 10.96 | 0.06 | 0.55% | 9.81 | 11.04 | 107813 | 11107 | 13.34% |
| 2025-01-17 | 11.83 | 10.90 | -0.91 | -7.71% | 10.65 | 12.38 | 144072 | 16739 | 17.82% |
| 2025-01-16 | 11.76 | 11.81 | -0.06 | -0.51% | 11.50 | 11.84 | 49034 | 5732 | 6.07% |
| 2025-01-15 | 11.07 | 11.87 | 0.73 | 6.55% | 11.07 | 11.93 | 79644 | 9129 | 9.85% |
| 2025-01-14 | 10.60 | 11.14 | 0.56 | 5.29% | 10.51 | 11.20 | 54121 | 5915 | 6.70% |
| 2025-01-13 | 9.99 | 10.58 | 0.60 | 6.01% | 9.72 | 10.62 | 45025 | 4651 | 5.57% |
| 2025-01-10 | 10.00 | 9.98 | -0.06 | -0.60% | 9.95 | 10.11 | 15011 | 1505 | 1.86% |
| 2025-01-09 | 10.31 | 10.04 | -0.27 | -2.62% | 10.02 | 10.31 | 14782 | 1498 | 1.83% |
| 2025-01-08 | 10.15 | 10.31 | 0.09 | 0.88% | 9.90 | 10.45 | 31672 | 3236 | 3.92% |
| 2025-01-07 | 9.62 | 10.22 | 0.59 | 6.13% | 9.54 | 10.53 | 35175 | 3517 | 4.35% |
| 2025-01-06 | 9.70 | 9.63 | -0.03 | -0.31% | 9.08 | 9.81 | 17260 | 1651 | 2.14% |
| 2025-01-03 | 10.05 | 9.66 | -0.40 | -3.98% | 9.61 | 10.11 | 23270 | 2279 | 2.88% |
| 2025-01-02 | 10.01 | 10.06 | 0.05 | 0.50% | 9.95 | 10.42 | 18457 | 1872 | 2.28% |
| 2024-12-31 | 10.31 | 10.01 | -0.22 | -2.15% | 9.99 | 10.34 | 15327 | 1551 | 1.90% |
| 2024-12-30 | 10.47 | 10.23 | -0.32 | -3.03% | 10.16 | 10.53 | 18947 | 1950 | 2.34% |
| 2024-12-27 | 10.15 | 10.55 | 0.34 | 3.33% | 10.15 | 10.68 | 17159 | 1804 | 2.12% |
| 2024-12-26 | 10.12 | 10.21 | 0.11 | 1.09% | 10.07 | 10.33 | 13607 | 1392 | 1.68% |