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 | 12.00 | 12.28 | 0.14 | 1.15% | 12.00 | 12.32 | 18980 | 2319 | 2.04% |
| 2025-04-02 | 12.12 | 12.14 | 0.06 | 0.50% | 11.96 | 12.32 | 14546 | 1769 | 1.56% |
| 2025-04-01 | 12.56 | 12.08 | 0.19 | 1.60% | 11.79 | 12.61 | 16468 | 1995 | 1.77% |
| 2025-03-31 | 11.80 | 11.89 | -0.05 | -0.42% | 11.75 | 12.15 | 16284 | 1929 | 1.75% |
| 2025-03-28 | 12.28 | 11.94 | -0.26 | -2.13% | 11.90 | 12.28 | 13843 | 1662 | 1.49% |
| 2025-03-27 | 12.21 | 12.20 | -0.10 | -0.81% | 12.07 | 12.36 | 12023 | 1467 | 1.29% |
| 2025-03-26 | 12.03 | 12.30 | 0.27 | 2.24% | 11.90 | 12.42 | 18814 | 2306 | 2.02% |
| 2025-03-25 | 11.89 | 12.03 | 0.10 | 0.84% | 11.72 | 12.05 | 16384 | 1945 | 1.76% |
| 2025-03-24 | 12.39 | 11.93 | -0.48 | -3.87% | 11.72 | 12.51 | 34295 | 4111 | 3.68% |
| 2025-03-21 | 12.54 | 12.41 | -0.13 | -1.04% | 12.36 | 12.61 | 13315 | 1658 | 1.43% |
| 2025-03-20 | 12.64 | 12.54 | -0.10 | -0.79% | 12.54 | 12.68 | 11225 | 1414 | 1.21% |
| 2025-03-19 | 12.56 | 12.64 | 0.04 | 0.32% | 12.50 | 12.70 | 12681 | 1601 | 1.36% |
| 2025-03-18 | 12.63 | 12.60 | -0.20 | -1.56% | 12.50 | 12.79 | 16661 | 2101 | 1.79% |
| 2025-03-17 | 12.45 | 12.80 | 0.38 | 3.06% | 12.34 | 12.85 | 39932 | 5059 | 4.29% |
| 2025-03-14 | 12.15 | 12.42 | 0.21 | 1.72% | 12.14 | 12.45 | 19740 | 2430 | 2.12% |
| 2025-03-13 | 12.25 | 12.21 | 0.00 | 0.00% | 11.99 | 12.27 | 14287 | 1729 | 1.53% |
| 2025-03-12 | 12.26 | 12.21 | -0.01 | -0.08% | 12.17 | 12.29 | 7963 | 972 | 0.86% |
| 2025-03-11 | 12.10 | 12.22 | 0.06 | 0.49% | 12.02 | 12.22 | 9225 | 1120 | 0.99% |
| 2025-03-10 | 12.15 | 12.16 | 0.13 | 1.08% | 12.03 | 12.25 | 13550 | 1646 | 1.46% |
| 2025-03-07 | 12.06 | 12.03 | -0.05 | -0.41% | 12.02 | 12.15 | 7959 | 960 | 0.86% |
| 2025-03-06 | 12.11 | 12.08 | 0.01 | 0.08% | 12.02 | 12.14 | 12511 | 1509 | 1.34% |
| 2025-03-05 | 12.21 | 12.07 | -0.05 | -0.41% | 11.95 | 12.24 | 11067 | 1334 | 1.19% |
| 2025-03-04 | 11.92 | 12.12 | 0.12 | 1.00% | 11.92 | 12.15 | 7821 | 943 | 0.84% |
| 2025-03-03 | 11.95 | 12.00 | 0.03 | 0.25% | 11.94 | 12.15 | 12985 | 1566 | 1.40% |
| 2025-02-28 | 12.27 | 11.97 | -0.31 | -2.52% | 11.94 | 12.30 | 13350 | 1615 | 1.43% |
| 2025-02-27 | 12.21 | 12.28 | 0.10 | 0.82% | 12.10 | 12.28 | 12856 | 1567 | 1.38% |
| 2025-02-26 | 12.11 | 12.18 | 0.07 | 0.58% | 12.06 | 12.25 | 10223 | 1244 | 1.10% |
| 2025-02-25 | 12.16 | 12.11 | -0.18 | -1.46% | 12.02 | 12.24 | 13452 | 1632 | 1.45% |
| 2025-02-24 | 12.04 | 12.29 | 0.29 | 2.42% | 12.03 | 12.30 | 19819 | 2418 | 2.13% |
| 2025-02-21 | 12.17 | 12.00 | -0.16 | -1.32% | 11.92 | 12.19 | 14779 | 1770 | 1.59% |
| 2025-02-20 | 12.01 | 12.16 | 0.09 | 0.75% | 11.97 | 12.18 | 13390 | 1623 | 1.44% |
| 2025-02-19 | 11.22 | 12.07 | 0.01 | 0.08% | 11.22 | 12.08 | 14518 | 1739 | 1.56% |
| 2025-02-18 | 12.10 | 12.06 | -0.03 | -0.25% | 11.72 | 12.13 | 11069 | 1324 | 1.19% |
| 2025-02-17 | 11.86 | 12.09 | 0.16 | 1.34% | 11.86 | 12.10 | 8256 | 992 | 0.89% |
| 2025-02-14 | 11.92 | 11.93 | -0.01 | -0.08% | 11.79 | 12.01 | 10977 | 1308 | 1.18% |
| 2025-02-13 | 12.13 | 11.94 | -0.14 | -1.16% | 11.92 | 12.14 | 9624 | 1157 | 1.03% |
| 2025-02-12 | 12.11 | 12.08 | -0.02 | -0.17% | 11.99 | 12.18 | 7075 | 854 | 0.76% |
| 2025-02-11 | 12.11 | 12.10 | 0.02 | 0.17% | 11.96 | 12.15 | 9587 | 1156 | 1.03% |
| 2025-02-10 | 12.05 | 12.08 | 0.02 | 0.17% | 12.03 | 12.16 | 9049 | 1093 | 0.97% |
| 2025-02-07 | 12.06 | 12.06 | 0.07 | 0.58% | 11.95 | 12.08 | 10381 | 1247 | 1.12% |
| 2025-02-06 | 11.91 | 11.99 | 0.09 | 0.76% | 11.82 | 12.04 | 9543 | 1142 | 1.03% |
| 2025-02-05 | 12.05 | 11.90 | -0.08 | -0.67% | 11.80 | 12.05 | 7857 | 938 | 0.84% |
| 2025-01-27 | 11.95 | 11.98 | 0.10 | 0.84% | 11.95 | 12.17 | 8715 | 1050 | 0.94% |
| 2025-01-24 | 11.76 | 11.88 | 0.12 | 1.02% | 11.73 | 11.91 | 9741 | 1152 | 1.05% |
| 2025-01-23 | 11.85 | 11.76 | 0.01 | 0.09% | 11.76 | 12.02 | 9032 | 1075 | 0.97% |
| 2025-01-22 | 11.92 | 11.75 | -0.22 | -1.84% | 11.66 | 11.98 | 9707 | 1146 | 1.04% |
| 2025-01-21 | 12.16 | 11.97 | -0.06 | -0.50% | 11.84 | 12.16 | 7880 | 946 | 0.85% |
| 2025-01-20 | 11.90 | 12.03 | 0.19 | 1.60% | 11.76 | 12.07 | 10016 | 1197 | 1.08% |
| 2025-01-17 | 11.78 | 11.84 | 0.06 | 0.51% | 11.66 | 11.92 | 10119 | 1193 | 1.09% |
| 2025-01-16 | 11.83 | 11.78 | -0.05 | -0.42% | 11.58 | 11.90 | 12618 | 1483 | 1.36% |
| 2025-01-15 | 11.70 | 11.83 | 0.12 | 1.02% | 11.63 | 11.96 | 15578 | 1837 | 1.67% |
| 2025-01-14 | 11.41 | 11.71 | 0.49 | 4.37% | 11.26 | 11.74 | 15270 | 1768 | 1.64% |
| 2025-01-13 | 10.81 | 11.22 | 0.30 | 2.75% | 10.72 | 11.23 | 9983 | 1105 | 1.07% |
| 2025-01-10 | 11.07 | 10.92 | -0.18 | -1.62% | 10.90 | 11.19 | 9138 | 1008 | 0.98% |
| 2025-01-09 | 11.22 | 11.10 | -0.15 | -1.33% | 11.06 | 11.31 | 8263 | 920 | 0.89% |
| 2025-01-08 | 11.17 | 11.25 | 0.03 | 0.27% | 10.95 | 11.42 | 10952 | 1231 | 1.18% |
| 2025-01-07 | 11.08 | 11.22 | 0.17 | 1.54% | 10.87 | 11.22 | 10054 | 1109 | 1.08% |
| 2025-01-06 | 10.60 | 11.05 | 0.08 | 0.73% | 10.60 | 11.16 | 13604 | 1487 | 1.46% |
| 2025-01-03 | 11.43 | 10.97 | -0.45 | -3.94% | 10.92 | 11.54 | 14909 | 1670 | 1.60% |
| 2025-01-02 | 11.51 | 11.42 | -0.09 | -0.78% | 11.31 | 11.84 | 14792 | 1714 | 1.59% |
| 2024-12-31 | 11.66 | 11.51 | -0.16 | -1.37% | 11.51 | 11.86 | 11362 | 1322 | 1.22% |
| 2024-12-30 | 11.85 | 11.67 | -0.20 | -1.68% | 11.58 | 11.85 | 10712 | 1251 | 1.15% |
| 2024-12-27 | 11.61 | 11.87 | 0.19 | 1.63% | 11.57 | 11.95 | 8925 | 1057 | 0.96% |
| 2024-12-26 | 11.50 | 11.68 | 0.09 | 0.78% | 11.50 | 11.76 | 8038 | 938 | 0.86% |