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 | 11.56 | 11.62 | -0.10 | -0.85% | 11.50 | 11.77 | 31988 | 3714 | 1.57% |
| 2025-04-02 | 11.70 | 11.72 | 0.02 | 0.17% | 11.65 | 11.82 | 28023 | 3289 | 1.38% |
| 2025-04-01 | 11.48 | 11.70 | 0.23 | 2.01% | 11.42 | 11.82 | 50329 | 5898 | 2.48% |
| 2025-03-31 | 11.50 | 11.47 | -0.08 | -0.69% | 11.24 | 11.54 | 53556 | 6097 | 2.64% |
| 2025-03-28 | 11.71 | 11.55 | -0.16 | -1.37% | 11.55 | 11.80 | 37212 | 4331 | 1.83% |
| 2025-03-27 | 11.85 | 11.71 | -0.15 | -1.26% | 11.62 | 11.87 | 49018 | 5761 | 2.41% |
| 2025-03-26 | 11.69 | 11.86 | 0.17 | 1.45% | 11.67 | 11.90 | 53851 | 6375 | 2.65% |
| 2025-03-25 | 11.90 | 11.69 | -0.21 | -1.76% | 11.62 | 11.95 | 56299 | 6613 | 2.77% |
| 2025-03-24 | 11.97 | 11.90 | -0.12 | -1.00% | 11.48 | 12.20 | 97786 | 11578 | 4.81% |
| 2025-03-21 | 12.36 | 12.02 | -0.38 | -3.06% | 12.01 | 12.39 | 87409 | 10615 | 4.30% |
| 2025-03-20 | 12.42 | 12.40 | -0.03 | -0.24% | 12.22 | 12.56 | 97643 | 12147 | 4.80% |
| 2025-03-19 | 12.52 | 12.43 | -0.22 | -1.74% | 12.31 | 12.65 | 113701 | 14155 | 5.59% |
| 2025-03-18 | 12.25 | 12.65 | 0.43 | 3.52% | 12.22 | 12.65 | 184891 | 22997 | 9.10% |
| 2025-03-17 | 12.34 | 12.22 | 0.02 | 0.16% | 12.13 | 12.34 | 90411 | 11049 | 4.45% |
| 2025-03-14 | 11.92 | 12.20 | 0.17 | 1.41% | 11.92 | 12.33 | 129886 | 15775 | 6.39% |
| 2025-03-13 | 12.44 | 12.03 | -0.57 | -4.52% | 11.90 | 12.45 | 167129 | 20269 | 8.22% |
| 2025-03-12 | 12.35 | 12.60 | 0.25 | 2.02% | 12.18 | 12.72 | 210673 | 26176 | 10.37% |
| 2025-03-11 | 12.12 | 12.35 | -0.35 | -2.76% | 11.96 | 12.67 | 242225 | 29716 | 11.92% |
| 2025-03-10 | 12.71 | 12.70 | -1.41 | -9.99% | 12.70 | 13.38 | 407134 | 52373 | 20.03% |
| 2025-03-07 | 16.80 | 14.11 | -1.57 | -10.01% | 14.11 | 16.80 | 521241 | 80960 | 25.65% |
| 2025-03-06 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 119265 | 18700 | 5.87% |
| 2025-03-05 | 14.25 | 14.25 | 1.30 | 10.04% | 14.01 | 14.25 | 233194 | 33222 | 11.47% |
| 2025-03-04 | 12.95 | 12.95 | 1.18 | 10.03% | 12.95 | 12.95 | 29954 | 3879 | 1.47% |
| 2025-03-03 | 10.65 | 11.77 | 1.07 | 10.00% | 10.61 | 11.77 | 82387 | 9394 | 4.05% |
| 2025-02-28 | 11.60 | 10.70 | -0.54 | -4.80% | 10.61 | 11.85 | 211049 | 23250 | 10.38% |
| 2025-02-27 | 10.22 | 11.24 | 1.02 | 9.98% | 10.19 | 11.24 | 170974 | 18506 | 8.41% |
| 2025-02-26 | 10.14 | 10.22 | 0.10 | 0.99% | 10.14 | 10.27 | 30398 | 3108 | 1.50% |
| 2025-02-25 | 10.19 | 10.12 | -0.09 | -0.88% | 10.10 | 10.24 | 19430 | 1975 | 0.96% |
| 2025-02-24 | 10.14 | 10.21 | 0.07 | 0.69% | 10.09 | 10.35 | 31083 | 3171 | 1.53% |
| 2025-02-21 | 10.22 | 10.14 | -0.01 | -0.10% | 10.12 | 10.24 | 27150 | 2759 | 1.34% |
| 2025-02-20 | 10.10 | 10.15 | 0.01 | 0.10% | 10.10 | 10.23 | 21136 | 2147 | 1.04% |
| 2025-02-19 | 9.97 | 10.14 | 0.16 | 1.60% | 9.96 | 10.17 | 20548 | 2079 | 1.01% |
| 2025-02-18 | 10.17 | 9.98 | -0.17 | -1.67% | 9.98 | 10.21 | 27743 | 2808 | 1.37% |
| 2025-02-17 | 10.05 | 10.15 | 0.11 | 1.10% | 10.03 | 10.23 | 21016 | 2134 | 1.03% |
| 2025-02-14 | 10.00 | 10.04 | 0.04 | 0.40% | 9.99 | 10.11 | 12337 | 1239 | 0.61% |
| 2025-02-13 | 10.22 | 10.00 | -0.19 | -1.86% | 10.00 | 10.23 | 16514 | 1664 | 0.81% |
| 2025-02-12 | 10.18 | 10.19 | 0.06 | 0.59% | 10.09 | 10.21 | 13632 | 1384 | 0.67% |
| 2025-02-11 | 10.16 | 10.13 | 0.00 | 0.00% | 10.09 | 10.22 | 13747 | 1394 | 0.68% |
| 2025-02-10 | 10.20 | 10.13 | -0.05 | -0.49% | 10.10 | 10.29 | 31714 | 3226 | 1.56% |
| 2025-02-07 | 10.29 | 10.18 | -0.03 | -0.29% | 10.07 | 10.29 | 20472 | 2086 | 1.01% |
| 2025-02-06 | 10.07 | 10.21 | 0.20 | 2.00% | 10.00 | 10.21 | 14502 | 1470 | 0.71% |
| 2025-02-05 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.20 | 11355 | 1143 | 0.56% |
| 2025-01-27 | 10.08 | 10.12 | 0.04 | 0.40% | 10.07 | 10.21 | 13716 | 1391 | 0.67% |
| 2025-01-24 | 10.05 | 10.08 | 0.15 | 1.51% | 9.88 | 10.08 | 15243 | 1523 | 0.75% |
| 2025-01-23 | 9.97 | 9.93 | 0.08 | 0.81% | 9.92 | 10.04 | 12799 | 1278 | 0.63% |
| 2025-01-22 | 9.96 | 9.85 | -0.10 | -1.01% | 9.85 | 10.05 | 13032 | 1291 | 0.64% |
| 2025-01-21 | 10.15 | 9.95 | -0.10 | -1.00% | 9.92 | 10.16 | 16080 | 1607 | 0.79% |
| 2025-01-20 | 10.05 | 10.05 | 0.05 | 0.50% | 9.94 | 10.08 | 14410 | 1443 | 0.71% |
| 2025-01-17 | 9.80 | 10.00 | 0.19 | 1.94% | 9.67 | 10.04 | 27547 | 2727 | 1.36% |
| 2025-01-16 | 9.78 | 9.81 | 0.03 | 0.31% | 9.69 | 9.92 | 12640 | 1237 | 0.62% |
| 2025-01-15 | 9.92 | 9.78 | -0.04 | -0.41% | 9.70 | 9.92 | 12864 | 1256 | 0.63% |
| 2025-01-14 | 9.38 | 9.82 | 0.46 | 4.91% | 9.37 | 9.84 | 18374 | 1775 | 0.90% |
| 2025-01-13 | 9.23 | 9.36 | 0.08 | 0.86% | 9.03 | 9.42 | 13331 | 1235 | 0.66% |
| 2025-01-10 | 9.54 | 9.28 | -0.22 | -2.32% | 9.26 | 9.56 | 12486 | 1173 | 0.61% |
| 2025-01-09 | 9.57 | 9.50 | -0.09 | -0.94% | 9.30 | 9.66 | 11289 | 1079 | 0.56% |
| 2025-01-08 | 9.62 | 9.59 | -0.04 | -0.42% | 9.33 | 9.67 | 16889 | 1607 | 0.83% |
| 2025-01-07 | 9.47 | 9.63 | 0.15 | 1.58% | 9.42 | 9.65 | 13780 | 1316 | 0.68% |
| 2025-01-06 | 9.43 | 9.48 | 0.06 | 0.64% | 9.08 | 9.58 | 15806 | 1483 | 0.78% |
| 2025-01-03 | 9.89 | 9.42 | -0.41 | -4.17% | 9.42 | 9.92 | 23027 | 2214 | 1.13% |
| 2025-01-02 | 9.99 | 9.83 | -0.18 | -1.80% | 9.75 | 10.16 | 19123 | 1902 | 0.94% |
| 2024-12-31 | 10.15 | 10.01 | -0.11 | -1.09% | 9.99 | 10.24 | 18090 | 1824 | 0.89% |
| 2024-12-30 | 10.27 | 10.12 | -0.14 | -1.36% | 9.95 | 10.28 | 15820 | 1598 | 0.78% |
| 2024-12-27 | 10.17 | 10.26 | 0.13 | 1.28% | 10.06 | 10.36 | 17542 | 1801 | 0.86% |
| 2024-12-26 | 9.97 | 10.13 | 0.16 | 1.60% | 9.96 | 10.24 | 17965 | 1823 | 0.88% |