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 | 12.33 | 13.06 | 0.65 | 5.24% | 12.33 | 13.59 | 198613 | 25859 | 5.74% |
| 2025-04-02 | 12.39 | 12.41 | 0.03 | 0.24% | 12.25 | 12.51 | 42068 | 5214 | 1.22% |
| 2025-04-01 | 12.00 | 12.38 | 0.42 | 3.51% | 11.97 | 12.60 | 72240 | 8944 | 2.09% |
| 2025-03-31 | 12.27 | 11.96 | -0.46 | -3.70% | 11.90 | 12.35 | 57395 | 6941 | 1.66% |
| 2025-03-28 | 12.49 | 12.42 | -0.13 | -1.04% | 12.36 | 12.68 | 54115 | 6769 | 1.56% |
| 2025-03-27 | 12.39 | 12.55 | 0.11 | 0.88% | 12.29 | 12.65 | 81741 | 10206 | 2.36% |
| 2025-03-26 | 12.15 | 12.44 | 0.26 | 2.13% | 12.14 | 12.75 | 105056 | 13114 | 3.04% |
| 2025-03-25 | 12.11 | 12.18 | 0.24 | 2.01% | 11.94 | 12.19 | 39650 | 4787 | 1.15% |
| 2025-03-24 | 12.12 | 11.94 | -0.14 | -1.16% | 11.81 | 12.16 | 41109 | 4918 | 1.19% |
| 2025-03-21 | 12.27 | 12.08 | -0.17 | -1.39% | 12.03 | 12.27 | 36159 | 4387 | 1.04% |
| 2025-03-20 | 12.34 | 12.25 | -0.12 | -0.97% | 12.20 | 12.42 | 32832 | 4033 | 0.95% |
| 2025-03-19 | 12.38 | 12.37 | -0.02 | -0.16% | 12.29 | 12.48 | 34113 | 4218 | 0.99% |
| 2025-03-18 | 12.42 | 12.39 | -0.01 | -0.08% | 12.34 | 12.45 | 30889 | 3825 | 0.89% |
| 2025-03-17 | 12.32 | 12.40 | 0.13 | 1.06% | 12.26 | 12.42 | 46555 | 5755 | 1.35% |
| 2025-03-14 | 12.17 | 12.27 | 0.13 | 1.07% | 12.14 | 12.27 | 44169 | 5402 | 1.28% |
| 2025-03-13 | 12.13 | 12.14 | -0.02 | -0.16% | 12.05 | 12.20 | 28144 | 3410 | 0.81% |
| 2025-03-12 | 12.30 | 12.16 | -0.09 | -0.73% | 12.15 | 12.30 | 28401 | 3460 | 0.82% |
| 2025-03-11 | 12.13 | 12.25 | 0.05 | 0.41% | 12.04 | 12.30 | 40335 | 4920 | 1.17% |
| 2025-03-10 | 12.10 | 12.20 | 0.15 | 1.24% | 12.09 | 12.33 | 41442 | 5062 | 1.20% |
| 2025-03-07 | 12.08 | 12.05 | -0.03 | -0.25% | 12.00 | 12.17 | 30250 | 3653 | 0.87% |
| 2025-03-06 | 12.03 | 12.08 | 0.07 | 0.58% | 11.99 | 12.12 | 33265 | 4010 | 0.96% |
| 2025-03-05 | 12.16 | 12.01 | -0.14 | -1.15% | 11.86 | 12.17 | 39718 | 4751 | 1.15% |
| 2025-03-04 | 12.06 | 12.15 | 0.09 | 0.75% | 11.96 | 12.16 | 32449 | 3916 | 0.94% |
| 2025-03-03 | 11.85 | 12.06 | 0.18 | 1.52% | 11.85 | 12.13 | 39174 | 4721 | 1.13% |
| 2025-02-28 | 12.03 | 11.88 | -0.17 | -1.41% | 11.85 | 12.11 | 37292 | 4460 | 1.08% |
| 2025-02-27 | 12.02 | 12.05 | 0.03 | 0.25% | 11.94 | 12.08 | 43153 | 5182 | 1.25% |
| 2025-02-26 | 11.93 | 12.02 | 0.08 | 0.67% | 11.91 | 12.05 | 35327 | 4229 | 1.02% |
| 2025-02-25 | 12.22 | 11.94 | -0.36 | -2.93% | 11.93 | 12.23 | 63299 | 7619 | 1.83% |
| 2025-02-24 | 12.21 | 12.30 | 0.03 | 0.24% | 12.20 | 12.46 | 53980 | 6660 | 1.56% |
| 2025-02-21 | 12.45 | 12.27 | -0.18 | -1.45% | 12.13 | 12.58 | 68106 | 8352 | 1.97% |
| 2025-02-20 | 12.54 | 12.45 | -0.11 | -0.88% | 12.40 | 12.66 | 54975 | 6864 | 1.59% |
| 2025-02-19 | 12.44 | 12.56 | 0.07 | 0.56% | 12.40 | 12.57 | 57688 | 7205 | 1.67% |
| 2025-02-18 | 12.85 | 12.49 | -0.37 | -2.88% | 12.41 | 12.87 | 77271 | 9775 | 2.23% |
| 2025-02-17 | 13.01 | 12.86 | -0.55 | -4.10% | 12.86 | 13.20 | 152511 | 19828 | 4.41% |
| 2025-02-14 | 12.58 | 13.41 | 1.09 | 8.85% | 12.34 | 13.55 | 204534 | 27041 | 5.91% |
| 2025-02-13 | 12.20 | 12.32 | 0.06 | 0.49% | 12.19 | 12.39 | 37667 | 4636 | 1.09% |
| 2025-02-12 | 12.31 | 12.26 | -0.09 | -0.73% | 12.18 | 12.38 | 34599 | 4244 | 1.00% |
| 2025-02-11 | 12.47 | 12.35 | -0.12 | -0.96% | 12.22 | 12.52 | 32286 | 3973 | 0.93% |
| 2025-02-10 | 12.40 | 12.47 | 0.06 | 0.48% | 12.30 | 12.52 | 33408 | 4156 | 0.97% |
| 2025-02-07 | 12.34 | 12.41 | 0.05 | 0.40% | 12.25 | 12.53 | 37422 | 4647 | 1.08% |
| 2025-02-06 | 12.27 | 12.36 | 0.08 | 0.65% | 12.15 | 12.38 | 21878 | 2688 | 0.63% |
| 2025-02-05 | 12.50 | 12.28 | -0.08 | -0.65% | 12.18 | 12.50 | 20206 | 2488 | 0.58% |
| 2025-01-27 | 12.30 | 12.36 | 0.06 | 0.49% | 12.30 | 12.53 | 21751 | 2701 | 0.63% |
| 2025-01-24 | 12.24 | 12.30 | 0.07 | 0.57% | 12.13 | 12.36 | 19817 | 2435 | 0.57% |
| 2025-01-23 | 12.34 | 12.23 | 0.00 | 0.00% | 12.22 | 12.48 | 23553 | 2906 | 0.68% |
| 2025-01-22 | 12.23 | 12.23 | -0.07 | -0.57% | 12.12 | 12.29 | 19546 | 2381 | 0.56% |
| 2025-01-21 | 12.50 | 12.30 | -0.22 | -1.76% | 12.24 | 12.56 | 21542 | 2659 | 0.62% |
| 2025-01-20 | 12.23 | 12.52 | 0.18 | 1.46% | 12.10 | 12.59 | 48235 | 5956 | 1.39% |
| 2025-01-17 | 12.23 | 12.34 | 0.12 | 0.98% | 12.06 | 12.41 | 26071 | 3194 | 0.75% |
| 2025-01-16 | 12.10 | 12.22 | 0.15 | 1.24% | 12.09 | 12.71 | 51051 | 6334 | 1.48% |
| 2025-01-15 | 11.76 | 12.07 | 0.29 | 2.46% | 11.64 | 12.08 | 41784 | 4962 | 1.21% |
| 2025-01-14 | 11.49 | 11.78 | 0.31 | 2.70% | 11.48 | 11.80 | 36033 | 4196 | 1.04% |
| 2025-01-13 | 11.35 | 11.47 | 0.07 | 0.61% | 11.28 | 11.58 | 20086 | 2295 | 0.58% |
| 2025-01-10 | 11.75 | 11.40 | -0.45 | -3.80% | 11.40 | 11.83 | 36434 | 4218 | 1.05% |
| 2025-01-09 | 11.79 | 11.85 | -0.05 | -0.42% | 11.73 | 11.97 | 20423 | 2423 | 0.59% |
| 2025-01-08 | 12.07 | 11.90 | -0.17 | -1.41% | 11.69 | 12.10 | 33426 | 3979 | 0.97% |
| 2025-01-07 | 12.28 | 12.07 | -0.20 | -1.63% | 11.95 | 12.34 | 31026 | 3745 | 0.90% |
| 2025-01-06 | 12.12 | 12.27 | 0.15 | 1.24% | 11.86 | 12.37 | 36555 | 4451 | 1.06% |
| 2025-01-03 | 12.48 | 12.12 | -0.30 | -2.42% | 12.07 | 12.56 | 36726 | 4515 | 1.06% |
| 2025-01-02 | 12.76 | 12.42 | -0.34 | -2.66% | 12.33 | 12.95 | 43129 | 5459 | 1.25% |
| 2024-12-31 | 13.20 | 12.76 | -0.44 | -3.33% | 12.74 | 13.47 | 60167 | 7814 | 1.74% |
| 2024-12-30 | 13.28 | 13.20 | -0.15 | -1.12% | 13.00 | 13.38 | 35448 | 4671 | 1.02% |
| 2024-12-27 | 12.93 | 13.35 | 0.43 | 3.33% | 12.84 | 13.51 | 61316 | 8130 | 1.77% |
| 2024-12-26 | 13.02 | 12.92 | -0.10 | -0.77% | 12.86 | 13.15 | 32308 | 4194 | 0.93% |