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 | 11.25 | 11.08 | -0.30 | -2.64% | 10.98 | 11.42 | 42306 | 4711 | 0.90% |
| 2025-04-02 | 11.30 | 11.38 | 0.05 | 0.44% | 11.23 | 11.56 | 29998 | 3423 | 0.64% |
| 2025-04-01 | 11.46 | 11.33 | -0.12 | -1.05% | 11.30 | 11.66 | 50119 | 5738 | 1.07% |
| 2025-03-31 | 11.62 | 11.45 | -0.33 | -2.80% | 11.06 | 11.74 | 76450 | 8652 | 1.63% |
| 2025-03-28 | 12.31 | 11.78 | -0.39 | -3.20% | 11.78 | 12.42 | 71421 | 8604 | 1.52% |
| 2025-03-27 | 12.39 | 12.17 | -0.28 | -2.25% | 12.05 | 12.47 | 52620 | 6442 | 1.12% |
| 2025-03-26 | 12.27 | 12.45 | 0.06 | 0.48% | 12.21 | 12.70 | 51877 | 6498 | 1.10% |
| 2025-03-25 | 12.55 | 12.39 | -0.27 | -2.13% | 12.30 | 12.78 | 45511 | 5691 | 0.97% |
| 2025-03-24 | 12.90 | 12.66 | -0.32 | -2.47% | 12.30 | 13.08 | 86373 | 10908 | 1.84% |
| 2025-03-21 | 13.67 | 12.98 | -0.99 | -7.09% | 12.90 | 13.78 | 134628 | 17859 | 2.86% |
| 2025-03-20 | 13.45 | 13.97 | 0.47 | 3.48% | 13.15 | 14.27 | 182863 | 25143 | 3.89% |
| 2025-03-19 | 13.25 | 13.50 | 0.23 | 1.73% | 13.08 | 13.77 | 126253 | 16897 | 2.69% |
| 2025-03-18 | 13.36 | 13.27 | 0.04 | 0.30% | 13.15 | 13.59 | 80833 | 10768 | 1.72% |
| 2025-03-17 | 13.32 | 13.23 | -0.18 | -1.34% | 12.92 | 13.35 | 105038 | 13797 | 2.23% |
| 2025-03-14 | 13.04 | 13.41 | 0.30 | 2.29% | 12.74 | 13.56 | 114509 | 15043 | 2.44% |
| 2025-03-13 | 13.96 | 13.11 | -0.95 | -6.76% | 12.98 | 14.10 | 161388 | 21723 | 3.43% |
| 2025-03-12 | 13.99 | 14.06 | 0.17 | 1.22% | 13.70 | 14.43 | 219314 | 30694 | 4.67% |
| 2025-03-11 | 14.64 | 13.89 | -0.61 | -4.21% | 13.50 | 14.97 | 328636 | 46173 | 6.99% |
| 2025-03-10 | 13.29 | 14.50 | 1.32 | 10.02% | 13.21 | 14.50 | 149314 | 21033 | 3.18% |
| 2025-03-07 | 12.81 | 13.18 | 0.28 | 2.17% | 12.75 | 13.46 | 108269 | 14259 | 2.30% |
| 2025-03-06 | 12.69 | 12.90 | 0.19 | 1.49% | 12.60 | 13.20 | 102746 | 13321 | 2.19% |
| 2025-03-05 | 12.04 | 12.71 | 0.58 | 4.78% | 12.04 | 12.86 | 102769 | 12850 | 2.19% |
| 2025-03-04 | 11.97 | 12.13 | -0.02 | -0.16% | 11.92 | 12.37 | 75128 | 9150 | 1.60% |
| 2025-03-03 | 12.14 | 12.15 | -0.15 | -1.22% | 11.89 | 12.44 | 104367 | 12662 | 2.22% |
| 2025-02-28 | 13.13 | 12.30 | -0.57 | -4.43% | 12.08 | 13.34 | 145766 | 18178 | 3.10% |
| 2025-02-27 | 13.70 | 12.87 | -0.70 | -5.16% | 12.60 | 13.75 | 199893 | 26108 | 4.25% |
| 2025-02-26 | 13.21 | 13.57 | 0.26 | 1.95% | 13.15 | 14.31 | 245223 | 33877 | 5.22% |
| 2025-02-25 | 12.45 | 13.31 | 0.79 | 6.31% | 12.42 | 13.67 | 189919 | 24993 | 4.04% |
| 2025-02-24 | 12.31 | 12.52 | 0.34 | 2.79% | 12.10 | 12.99 | 148829 | 18725 | 3.17% |
| 2025-02-21 | 12.59 | 12.18 | -0.31 | -2.48% | 12.08 | 12.79 | 141667 | 17384 | 3.01% |
| 2025-02-20 | 12.48 | 12.49 | 0.03 | 0.24% | 12.23 | 13.20 | 145924 | 18519 | 3.10% |
| 2025-02-19 | 12.05 | 12.46 | 0.36 | 2.98% | 12.05 | 12.58 | 124942 | 15411 | 2.66% |
| 2025-02-18 | 12.33 | 12.10 | -0.17 | -1.39% | 12.08 | 12.47 | 91622 | 11215 | 1.95% |
| 2025-02-17 | 11.80 | 12.27 | 0.45 | 3.81% | 11.70 | 12.45 | 119242 | 14461 | 2.54% |
| 2025-02-14 | 11.85 | 11.82 | -0.20 | -1.66% | 11.66 | 12.28 | 96436 | 11512 | 2.05% |
| 2025-02-13 | 12.31 | 12.02 | -0.21 | -1.72% | 11.92 | 12.35 | 94069 | 11383 | 2.00% |
| 2025-02-12 | 12.08 | 12.23 | 0.01 | 0.08% | 11.80 | 12.38 | 115842 | 13993 | 2.46% |
| 2025-02-11 | 12.27 | 12.22 | -0.17 | -1.37% | 11.86 | 12.33 | 132270 | 16013 | 2.81% |
| 2025-02-10 | 12.80 | 12.39 | -0.33 | -2.59% | 12.02 | 12.96 | 185877 | 22969 | 3.95% |
| 2025-02-07 | 12.79 | 12.72 | -0.25 | -1.93% | 12.42 | 13.37 | 229435 | 29497 | 4.88% |
| 2025-02-06 | 12.67 | 12.97 | -0.16 | -1.22% | 12.38 | 13.85 | 355788 | 46596 | 7.57% |
| 2025-02-05 | 12.67 | 13.13 | 0.45 | 3.55% | 12.05 | 13.68 | 344248 | 44140 | 7.32% |
| 2025-01-27 | 11.48 | 12.68 | 0.58 | 4.79% | 11.45 | 13.31 | 392112 | 49446 | 8.34% |
| 2025-01-24 | 11.00 | 12.10 | 1.10 | 10.00% | 10.46 | 12.10 | 420044 | 47975 | 8.94% |
| 2025-01-23 | 11.90 | 11.00 | -0.89 | -7.49% | 10.94 | 13.08 | 493912 | 59853 | 10.51% |
| 2025-01-22 | 11.89 | 11.89 | 1.08 | 9.99% | 10.93 | 11.89 | 251678 | 29360 | 5.35% |
| 2025-01-21 | 10.02 | 10.81 | 0.98 | 9.97% | 10.02 | 10.81 | 91332 | 9739 | 1.94% |
| 2025-01-20 | 9.70 | 9.83 | 0.22 | 2.29% | 9.60 | 10.14 | 104375 | 10230 | 2.22% |
| 2025-01-17 | 9.26 | 9.61 | 0.36 | 3.89% | 9.20 | 9.89 | 117656 | 11283 | 2.50% |
| 2025-01-16 | 9.25 | 9.25 | 0.00 | 0.00% | 9.10 | 9.52 | 84316 | 7839 | 1.79% |
| 2025-01-15 | 9.63 | 9.25 | 0.08 | 0.87% | 9.16 | 9.72 | 153290 | 14305 | 3.26% |
| 2025-01-14 | 8.46 | 9.17 | 0.83 | 9.95% | 8.40 | 9.17 | 21829 | 1971 | 0.46% |
| 2025-01-13 | 8.17 | 8.34 | 0.08 | 0.97% | 8.11 | 8.48 | 30435 | 2530 | 0.65% |
| 2025-01-10 | 8.51 | 8.26 | -0.16 | -1.90% | 8.26 | 8.55 | 30745 | 2584 | 0.65% |
| 2025-01-09 | 8.27 | 8.42 | 0.06 | 0.72% | 8.25 | 8.47 | 22253 | 1871 | 0.47% |
| 2025-01-08 | 8.40 | 8.36 | -0.02 | -0.24% | 8.11 | 8.42 | 31929 | 2646 | 0.68% |
| 2025-01-07 | 8.25 | 8.38 | 0.14 | 1.70% | 8.20 | 8.38 | 25430 | 2109 | 0.54% |
| 2025-01-06 | 8.24 | 8.24 | -0.04 | -0.48% | 8.01 | 8.39 | 28874 | 2372 | 0.61% |
| 2025-01-03 | 8.76 | 8.28 | -0.48 | -5.48% | 8.20 | 8.83 | 41148 | 3477 | 0.88% |
| 2025-01-02 | 8.78 | 8.76 | -0.02 | -0.23% | 8.62 | 8.91 | 49897 | 4389 | 1.06% |
| 2024-12-31 | 9.09 | 8.78 | -0.28 | -3.09% | 8.77 | 9.16 | 44634 | 3987 | 0.95% |
| 2024-12-30 | 9.24 | 9.06 | -0.17 | -1.84% | 8.91 | 9.26 | 33434 | 3044 | 0.71% |
| 2024-12-27 | 9.22 | 9.23 | 0.07 | 0.76% | 9.12 | 9.30 | 38840 | 3586 | 0.83% |
| 2024-12-26 | 8.88 | 9.16 | 0.19 | 2.12% | 8.88 | 9.21 | 39478 | 3609 | 0.84% |