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 | 12.40 | 12.19 | -0.26 | -2.09% | 12.13 | 12.43 | 25206 | 3093 | 0.81% |
| 2025-04-02 | 12.42 | 12.45 | 0.06 | 0.48% | 12.31 | 12.62 | 20215 | 2527 | 0.65% |
| 2025-04-01 | 12.18 | 12.39 | 0.16 | 1.31% | 12.18 | 12.44 | 19363 | 2395 | 0.63% |
| 2025-03-31 | 12.42 | 12.23 | -0.22 | -1.77% | 12.00 | 12.42 | 33694 | 4103 | 1.09% |
| 2025-03-28 | 12.63 | 12.45 | -0.23 | -1.81% | 12.43 | 12.80 | 28605 | 3587 | 0.92% |
| 2025-03-27 | 12.77 | 12.68 | -0.09 | -0.70% | 12.46 | 12.84 | 36716 | 4653 | 1.19% |
| 2025-03-26 | 12.57 | 12.77 | 0.24 | 1.92% | 12.46 | 12.90 | 43710 | 5581 | 1.41% |
| 2025-03-25 | 12.67 | 12.53 | -0.14 | -1.10% | 12.43 | 12.71 | 26915 | 3385 | 0.87% |
| 2025-03-24 | 13.11 | 12.67 | -0.44 | -3.36% | 12.42 | 13.20 | 57703 | 7346 | 1.86% |
| 2025-03-21 | 13.33 | 13.11 | -0.29 | -2.16% | 13.01 | 13.34 | 52275 | 6872 | 1.69% |
| 2025-03-20 | 13.39 | 13.40 | -0.01 | -0.07% | 13.30 | 13.53 | 48633 | 6519 | 1.57% |
| 2025-03-19 | 13.50 | 13.41 | -0.08 | -0.59% | 13.31 | 13.53 | 43139 | 5775 | 1.39% |
| 2025-03-18 | 13.36 | 13.49 | 0.12 | 0.90% | 13.27 | 13.50 | 50130 | 6714 | 1.62% |
| 2025-03-17 | 13.20 | 13.37 | 0.16 | 1.21% | 13.14 | 13.50 | 69314 | 9233 | 2.24% |
| 2025-03-14 | 12.98 | 13.21 | 0.28 | 2.17% | 12.80 | 13.23 | 70675 | 9260 | 2.28% |
| 2025-03-13 | 12.97 | 12.93 | -0.16 | -1.22% | 12.80 | 13.26 | 58158 | 7550 | 1.88% |
| 2025-03-12 | 12.93 | 13.09 | 0.22 | 1.71% | 12.85 | 13.23 | 60031 | 7830 | 1.94% |
| 2025-03-11 | 12.80 | 12.87 | -0.11 | -0.85% | 12.63 | 12.90 | 48491 | 6190 | 1.57% |
| 2025-03-10 | 12.82 | 12.98 | 0.05 | 0.39% | 12.75 | 13.27 | 63863 | 8294 | 2.06% |
| 2025-03-07 | 13.03 | 12.93 | -0.07 | -0.54% | 12.88 | 13.13 | 49828 | 6462 | 1.61% |
| 2025-03-06 | 13.22 | 13.00 | -0.22 | -1.66% | 13.00 | 13.26 | 84147 | 11020 | 2.72% |
| 2025-03-05 | 13.04 | 13.22 | 0.17 | 1.30% | 12.96 | 13.64 | 100447 | 13237 | 3.25% |
| 2025-03-04 | 12.67 | 13.05 | 0.38 | 3.00% | 12.58 | 13.09 | 59949 | 7769 | 1.94% |
| 2025-03-03 | 12.75 | 12.67 | 0.00 | 0.00% | 12.61 | 12.94 | 38576 | 4923 | 1.25% |
| 2025-02-28 | 12.87 | 12.67 | -0.19 | -1.48% | 12.60 | 12.98 | 62859 | 8038 | 2.03% |
| 2025-02-27 | 13.00 | 12.86 | -0.18 | -1.38% | 12.68 | 13.07 | 59732 | 7685 | 1.93% |
| 2025-02-26 | 12.97 | 13.04 | 0.07 | 0.54% | 12.90 | 13.10 | 50215 | 6533 | 1.62% |
| 2025-02-25 | 13.00 | 12.97 | -0.21 | -1.59% | 12.86 | 13.12 | 67541 | 8766 | 2.18% |
| 2025-02-24 | 12.95 | 13.18 | 0.23 | 1.78% | 12.70 | 13.46 | 130672 | 17081 | 4.22% |
| 2025-02-21 | 12.33 | 12.95 | 0.57 | 4.60% | 12.21 | 13.08 | 143312 | 18343 | 4.63% |
| 2025-02-20 | 12.33 | 12.38 | 0.09 | 0.73% | 12.21 | 12.48 | 47480 | 5863 | 1.53% |
| 2025-02-19 | 12.05 | 12.29 | 0.23 | 1.91% | 12.01 | 12.29 | 39330 | 4789 | 1.27% |
| 2025-02-18 | 12.37 | 12.06 | -0.29 | -2.35% | 11.96 | 12.43 | 47661 | 5813 | 1.54% |
| 2025-02-17 | 12.10 | 12.35 | 0.26 | 2.15% | 12.08 | 12.50 | 54592 | 6702 | 1.76% |
| 2025-02-14 | 12.23 | 12.09 | -0.14 | -1.14% | 12.07 | 12.25 | 46512 | 5656 | 1.50% |
| 2025-02-13 | 12.65 | 12.23 | -0.41 | -3.24% | 12.23 | 12.67 | 63259 | 7845 | 2.04% |
| 2025-02-12 | 12.42 | 12.64 | 0.16 | 1.28% | 12.42 | 12.70 | 60343 | 7590 | 1.95% |
| 2025-02-11 | 12.45 | 12.48 | 0.00 | 0.00% | 12.22 | 12.62 | 57112 | 7083 | 1.85% |
| 2025-02-10 | 12.50 | 12.48 | -0.02 | -0.16% | 12.34 | 12.55 | 72616 | 9014 | 2.35% |
| 2025-02-07 | 12.46 | 12.50 | 0.08 | 0.64% | 12.36 | 12.61 | 69085 | 8618 | 2.23% |
| 2025-02-06 | 12.25 | 12.42 | 0.16 | 1.31% | 12.18 | 12.53 | 64386 | 7972 | 2.08% |
| 2025-02-05 | 12.51 | 12.26 | -0.26 | -2.08% | 12.11 | 12.59 | 58580 | 7175 | 1.89% |
| 2025-01-27 | 12.92 | 12.52 | -0.40 | -3.10% | 12.51 | 12.98 | 55728 | 7061 | 1.80% |
| 2025-01-24 | 12.80 | 12.92 | 0.00 | 0.00% | 12.70 | 12.99 | 60374 | 7768 | 1.95% |
| 2025-01-23 | 13.02 | 12.92 | -0.19 | -1.45% | 12.90 | 13.24 | 94835 | 12405 | 3.06% |
| 2025-01-22 | 12.59 | 13.11 | 0.42 | 3.31% | 12.54 | 13.57 | 150364 | 19678 | 4.86% |
| 2025-01-21 | 12.90 | 12.69 | -0.16 | -1.25% | 12.51 | 13.03 | 73100 | 9277 | 2.36% |
| 2025-01-20 | 12.99 | 12.85 | 0.03 | 0.23% | 12.75 | 13.03 | 75086 | 9659 | 2.43% |
| 2025-01-17 | 13.02 | 12.82 | -0.30 | -2.29% | 12.80 | 13.10 | 98722 | 12748 | 3.19% |
| 2025-01-16 | 12.70 | 13.12 | 0.45 | 3.55% | 12.40 | 13.13 | 163845 | 20986 | 5.29% |
| 2025-01-15 | 12.94 | 12.67 | -0.35 | -2.69% | 12.62 | 13.05 | 96249 | 12256 | 3.11% |
| 2025-01-14 | 12.35 | 13.02 | 0.80 | 6.55% | 12.24 | 13.07 | 147731 | 18933 | 4.77% |
| 2025-01-13 | 12.69 | 12.22 | -0.33 | -2.63% | 11.92 | 13.00 | 116452 | 14352 | 3.76% |
| 2025-01-10 | 12.88 | 12.55 | -0.91 | -6.76% | 12.52 | 13.37 | 228885 | 29634 | 7.40% |
| 2025-01-09 | 13.13 | 13.46 | 0.60 | 4.67% | 13.06 | 14.15 | 357062 | 48712 | 11.54% |
| 2025-01-08 | 11.86 | 12.86 | 1.17 | 10.01% | 11.86 | 12.86 | 89173 | 11291 | 2.88% |
| 2025-01-07 | 11.30 | 11.69 | 0.46 | 4.10% | 11.30 | 12.04 | 67908 | 7899 | 2.19% |
| 2025-01-06 | 11.27 | 11.23 | -0.10 | -0.88% | 10.80 | 11.61 | 57496 | 6493 | 1.86% |
| 2025-01-03 | 12.25 | 11.33 | -0.87 | -7.13% | 11.30 | 12.39 | 95988 | 11223 | 3.10% |
| 2025-01-02 | 12.64 | 12.20 | -0.44 | -3.48% | 12.06 | 12.68 | 100600 | 12400 | 3.25% |
| 2024-12-31 | 13.22 | 12.64 | -0.56 | -4.24% | 12.60 | 13.37 | 208630 | 27028 | 6.74% |
| 2024-12-30 | 12.00 | 13.20 | 1.20 | 10.00% | 11.91 | 13.20 | 211151 | 27524 | 6.82% |
| 2024-12-27 | 12.08 | 12.00 | 0.09 | 0.76% | 11.99 | 12.78 | 64309 | 7879 | 2.08% |
| 2024-12-26 | 11.45 | 11.91 | 0.46 | 4.02% | 11.41 | 12.28 | 67531 | 8035 | 2.18% |