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 | 11.40 | 11.72 | 0.11 | 0.95% | 11.40 | 11.78 | 21670 | 2520 | 3.82% |
| 2025-04-02 | 11.39 | 11.61 | 0.20 | 1.75% | 11.33 | 11.68 | 17449 | 2022 | 3.08% |
| 2025-04-01 | 11.23 | 11.41 | 0.18 | 1.60% | 11.23 | 11.62 | 20193 | 2312 | 3.56% |
| 2025-03-31 | 11.50 | 11.23 | -0.35 | -3.02% | 11.07 | 11.59 | 33105 | 3740 | 5.84% |
| 2025-03-28 | 11.80 | 11.58 | -0.24 | -2.03% | 11.55 | 11.86 | 22490 | 2621 | 3.97% |
| 2025-03-27 | 11.86 | 11.82 | -0.11 | -0.92% | 11.65 | 11.97 | 21868 | 2584 | 3.86% |
| 2025-03-26 | 11.77 | 11.93 | 0.16 | 1.36% | 11.73 | 12.25 | 30387 | 3648 | 5.36% |
| 2025-03-25 | 12.15 | 11.77 | -0.31 | -2.57% | 11.67 | 12.15 | 36824 | 4361 | 6.50% |
| 2025-03-24 | 12.67 | 12.08 | -0.59 | -4.66% | 11.90 | 12.84 | 69207 | 8543 | 12.21% |
| 2025-03-21 | 12.20 | 12.67 | 0.51 | 4.19% | 12.16 | 12.78 | 75331 | 9423 | 13.29% |
| 2025-03-20 | 12.36 | 12.16 | -0.18 | -1.46% | 12.13 | 12.37 | 23062 | 2814 | 4.07% |
| 2025-03-19 | 12.31 | 12.34 | -0.04 | -0.32% | 12.22 | 12.41 | 32411 | 3982 | 5.72% |
| 2025-03-18 | 12.59 | 12.38 | -0.05 | -0.40% | 12.25 | 12.59 | 20713 | 2556 | 3.65% |
| 2025-03-17 | 12.46 | 12.43 | 0.04 | 0.32% | 12.39 | 12.65 | 32195 | 4017 | 5.68% |
| 2025-03-14 | 12.18 | 12.39 | 0.11 | 0.90% | 12.07 | 12.45 | 30504 | 3759 | 5.38% |
| 2025-03-13 | 12.22 | 12.28 | -0.05 | -0.41% | 12.06 | 12.33 | 21085 | 2564 | 3.72% |
| 2025-03-12 | 12.25 | 12.33 | 0.16 | 1.31% | 12.06 | 12.43 | 32090 | 3927 | 5.66% |
| 2025-03-11 | 11.91 | 12.17 | 0.26 | 2.18% | 11.76 | 12.17 | 26670 | 3207 | 4.70% |
| 2025-03-10 | 11.75 | 11.91 | 0.13 | 1.10% | 11.68 | 11.98 | 20974 | 2493 | 3.70% |
| 2025-03-07 | 12.05 | 11.78 | -0.20 | -1.67% | 11.70 | 12.06 | 27479 | 3254 | 4.85% |
| 2025-03-06 | 12.01 | 11.98 | -0.02 | -0.17% | 11.92 | 12.24 | 24135 | 2904 | 4.26% |
| 2025-03-05 | 11.93 | 12.00 | 0.03 | 0.25% | 11.79 | 12.03 | 19416 | 2309 | 3.42% |
| 2025-03-04 | 11.92 | 11.97 | 0.12 | 1.01% | 11.71 | 12.02 | 24195 | 2888 | 4.27% |
| 2025-03-03 | 11.82 | 11.85 | 0.04 | 0.34% | 11.75 | 11.98 | 22079 | 2623 | 3.89% |
| 2025-02-28 | 11.94 | 11.81 | -0.15 | -1.25% | 11.78 | 12.05 | 22077 | 2627 | 3.89% |
| 2025-02-27 | 12.09 | 11.96 | -0.08 | -0.66% | 11.79 | 12.11 | 26769 | 3194 | 4.72% |
| 2025-02-26 | 12.13 | 12.04 | -0.15 | -1.23% | 11.96 | 12.31 | 43521 | 5278 | 7.68% |
| 2025-02-25 | 11.90 | 12.19 | 0.19 | 1.58% | 11.66 | 12.20 | 59257 | 7124 | 10.45% |
| 2025-02-24 | 11.50 | 12.00 | 0.58 | 5.08% | 11.38 | 12.07 | 85700 | 10163 | 15.12% |
| 2025-02-21 | 11.32 | 11.42 | 0.10 | 0.88% | 11.18 | 11.56 | 32266 | 3679 | 5.69% |
| 2025-02-20 | 11.27 | 11.32 | 0.10 | 0.89% | 11.18 | 11.33 | 19009 | 2141 | 3.35% |
| 2025-02-19 | 11.23 | 11.22 | 0.02 | 0.18% | 11.14 | 11.30 | 23006 | 2579 | 4.06% |
| 2025-02-18 | 11.55 | 11.20 | -0.47 | -4.03% | 11.19 | 11.57 | 42400 | 4814 | 7.48% |
| 2025-02-17 | 11.99 | 11.67 | 0.07 | 0.60% | 11.61 | 12.14 | 70680 | 8365 | 12.47% |
| 2025-02-14 | 11.41 | 11.60 | 0.19 | 1.67% | 11.36 | 11.60 | 33724 | 3869 | 5.95% |
| 2025-02-13 | 11.41 | 11.41 | -0.01 | -0.09% | 11.35 | 11.59 | 38345 | 4384 | 6.76% |
| 2025-02-12 | 11.45 | 11.42 | 0.07 | 0.62% | 11.34 | 11.79 | 50290 | 5799 | 8.87% |
| 2025-02-11 | 11.20 | 11.35 | 0.18 | 1.61% | 11.15 | 11.49 | 36702 | 4148 | 6.47% |
| 2025-02-10 | 11.03 | 11.17 | 0.09 | 0.81% | 11.00 | 11.17 | 25384 | 2816 | 4.48% |
| 2025-02-07 | 11.10 | 11.08 | -0.02 | -0.18% | 10.95 | 11.19 | 25013 | 2781 | 4.41% |
| 2025-02-06 | 11.00 | 11.10 | 0.18 | 1.65% | 10.84 | 11.10 | 17332 | 1902 | 3.06% |
| 2025-02-05 | 11.02 | 10.92 | -0.11 | -1.00% | 10.89 | 11.09 | 15601 | 1707 | 2.75% |
| 2025-01-27 | 10.99 | 11.03 | 0.18 | 1.66% | 10.87 | 11.20 | 24345 | 2697 | 4.29% |
| 2025-01-24 | 10.75 | 10.85 | 0.09 | 0.84% | 10.60 | 10.86 | 15082 | 1619 | 2.66% |
| 2025-01-23 | 10.70 | 10.76 | 0.09 | 0.84% | 10.70 | 10.88 | 15160 | 1638 | 2.67% |
| 2025-01-22 | 10.80 | 10.67 | -0.13 | -1.20% | 10.53 | 10.84 | 15764 | 1685 | 2.78% |
| 2025-01-21 | 10.90 | 10.80 | -0.14 | -1.28% | 10.72 | 11.15 | 18740 | 2039 | 3.31% |
| 2025-01-20 | 10.78 | 10.94 | 0.23 | 2.15% | 10.65 | 11.05 | 23237 | 2535 | 4.10% |
| 2025-01-17 | 10.80 | 10.71 | -0.18 | -1.65% | 10.68 | 10.88 | 21636 | 2324 | 3.82% |
| 2025-01-16 | 10.81 | 10.89 | -0.01 | -0.09% | 10.81 | 11.08 | 36983 | 4049 | 6.52% |
| 2025-01-15 | 10.58 | 10.90 | 0.32 | 3.02% | 10.48 | 11.38 | 56880 | 6212 | 10.03% |
| 2025-01-14 | 10.17 | 10.58 | 0.41 | 4.03% | 10.17 | 10.58 | 25360 | 2645 | 4.47% |
| 2025-01-13 | 10.07 | 10.17 | 0.03 | 0.30% | 9.80 | 10.19 | 22205 | 2230 | 3.92% |
| 2025-01-10 | 10.56 | 10.14 | -0.45 | -4.25% | 10.10 | 10.58 | 27283 | 2810 | 4.81% |
| 2025-01-09 | 10.72 | 10.59 | -0.21 | -1.94% | 10.52 | 10.84 | 25509 | 2718 | 4.50% |
| 2025-01-08 | 10.85 | 10.80 | -0.13 | -1.19% | 10.50 | 10.95 | 30341 | 3259 | 5.35% |
| 2025-01-07 | 10.67 | 10.93 | 0.17 | 1.58% | 10.58 | 10.94 | 32084 | 3452 | 5.66% |
| 2025-01-06 | 11.20 | 10.76 | -0.43 | -3.84% | 10.25 | 11.26 | 53974 | 5805 | 9.52% |
| 2025-01-03 | 11.07 | 11.19 | 0.02 | 0.18% | 11.07 | 11.57 | 82805 | 9387 | 14.61% |
| 2025-01-02 | 10.82 | 11.17 | 0.31 | 2.85% | 10.78 | 11.27 | 59719 | 6635 | 10.53% |
| 2024-12-31 | 10.97 | 10.86 | -0.12 | -1.09% | 10.81 | 11.14 | 29082 | 3190 | 5.13% |
| 2024-12-30 | 11.10 | 10.98 | -0.21 | -1.88% | 10.82 | 11.12 | 29144 | 3207 | 5.14% |
| 2024-12-27 | 10.90 | 11.19 | 0.18 | 1.63% | 10.90 | 11.28 | 35355 | 3938 | 6.24% |
| 2024-12-26 | 10.88 | 11.01 | 0.14 | 1.29% | 10.85 | 11.10 | 28979 | 3189 | 5.11% |
| 2024-12-25 | 11.12 | 10.87 | -0.26 | -2.34% | 10.67 | 11.14 | 38059 | 4128 | 6.71% |