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 | 12.00 | 12.07 | -0.14 | -1.15% | 11.98 | 12.20 | 35507 | 4291 | 1.88% |
| 2025-04-02 | 12.37 | 12.21 | -0.09 | -0.73% | 12.16 | 12.42 | 34948 | 4293 | 1.85% |
| 2025-04-01 | 12.12 | 12.30 | 0.15 | 1.23% | 12.12 | 12.40 | 49652 | 6100 | 2.63% |
| 2025-03-31 | 12.22 | 12.15 | 0.08 | 0.66% | 12.03 | 12.42 | 67907 | 8326 | 3.59% |
| 2025-03-28 | 12.26 | 12.07 | -0.17 | -1.39% | 12.04 | 12.33 | 39772 | 4827 | 2.10% |
| 2025-03-27 | 12.52 | 12.24 | -0.24 | -1.92% | 12.11 | 12.53 | 49459 | 6067 | 2.62% |
| 2025-03-26 | 12.44 | 12.48 | 0.03 | 0.24% | 12.29 | 12.53 | 54218 | 6755 | 2.87% |
| 2025-03-25 | 12.32 | 12.45 | 0.19 | 1.55% | 12.22 | 12.47 | 72677 | 8973 | 3.84% |
| 2025-03-24 | 12.23 | 12.26 | 0.02 | 0.16% | 11.95 | 12.41 | 72082 | 8781 | 3.81% |
| 2025-03-21 | 12.41 | 12.24 | -0.28 | -2.24% | 12.11 | 12.42 | 75837 | 9279 | 4.01% |
| 2025-03-20 | 12.51 | 12.52 | 0.01 | 0.08% | 12.46 | 12.60 | 65037 | 8156 | 3.44% |
| 2025-03-19 | 12.77 | 12.51 | -0.24 | -1.88% | 12.43 | 12.78 | 98853 | 12403 | 5.23% |
| 2025-03-18 | 12.90 | 12.75 | -0.14 | -1.09% | 12.66 | 12.97 | 100493 | 12805 | 5.31% |
| 2025-03-17 | 12.81 | 12.89 | -0.16 | -1.23% | 12.55 | 13.17 | 148634 | 19012 | 7.86% |
| 2025-03-14 | 13.05 | 13.05 | -0.70 | -5.09% | 12.43 | 13.75 | 237925 | 30488 | 12.58% |
| 2025-03-13 | 13.88 | 13.75 | -1.53 | -10.01% | 13.75 | 14.28 | 199385 | 27639 | 10.54% |
| 2025-03-12 | 14.89 | 15.28 | 0.91 | 6.33% | 14.18 | 15.81 | 403047 | 60887 | 21.31% |
| 2025-03-11 | 12.82 | 14.37 | 1.31 | 10.03% | 12.26 | 14.37 | 245893 | 32998 | 13.00% |
| 2025-03-10 | 11.76 | 13.06 | 1.19 | 10.03% | 11.63 | 13.06 | 153514 | 19282 | 8.12% |
| 2025-03-07 | 11.55 | 11.87 | 0.34 | 2.95% | 11.55 | 12.47 | 94717 | 11430 | 5.01% |
| 2025-03-06 | 11.66 | 11.53 | -0.04 | -0.35% | 11.51 | 11.78 | 55673 | 6451 | 2.94% |
| 2025-03-05 | 11.47 | 11.57 | 0.11 | 0.96% | 11.18 | 11.65 | 83190 | 9512 | 4.40% |
| 2025-03-04 | 11.03 | 11.46 | 0.43 | 3.90% | 10.92 | 11.67 | 110206 | 12582 | 5.83% |
| 2025-03-03 | 10.71 | 11.03 | 0.31 | 2.89% | 10.71 | 11.20 | 58735 | 6458 | 3.11% |
| 2025-02-28 | 10.77 | 10.72 | -0.05 | -0.46% | 10.60 | 10.91 | 36187 | 3888 | 1.91% |
| 2025-02-27 | 10.68 | 10.77 | 0.09 | 0.84% | 10.52 | 10.77 | 32343 | 3437 | 1.71% |
| 2025-02-26 | 10.54 | 10.68 | 0.14 | 1.33% | 10.54 | 10.78 | 31463 | 3365 | 1.66% |
| 2025-02-25 | 10.58 | 10.54 | -0.10 | -0.94% | 10.53 | 10.66 | 23413 | 2479 | 1.24% |
| 2025-02-24 | 10.60 | 10.64 | 0.02 | 0.19% | 10.52 | 10.75 | 27024 | 2875 | 1.43% |
| 2025-02-21 | 10.87 | 10.62 | -0.25 | -2.30% | 10.56 | 10.87 | 40864 | 4350 | 2.16% |
| 2025-02-20 | 10.65 | 10.87 | 0.19 | 1.78% | 10.65 | 10.94 | 41829 | 4538 | 2.21% |
| 2025-02-19 | 10.56 | 10.68 | 0.04 | 0.38% | 10.55 | 10.96 | 28298 | 3031 | 1.50% |
| 2025-02-18 | 10.95 | 10.64 | -0.28 | -2.56% | 10.58 | 10.98 | 46721 | 5028 | 2.47% |
| 2025-02-17 | 10.33 | 10.92 | 0.54 | 5.20% | 10.33 | 11.11 | 76502 | 8258 | 4.05% |
| 2025-02-14 | 10.51 | 10.38 | -0.14 | -1.33% | 10.31 | 10.56 | 27139 | 2822 | 1.44% |
| 2025-02-13 | 10.69 | 10.52 | -0.17 | -1.59% | 10.48 | 10.72 | 22902 | 2430 | 1.21% |
| 2025-02-12 | 10.65 | 10.69 | -0.03 | -0.28% | 10.57 | 10.76 | 23391 | 2492 | 1.24% |
| 2025-02-11 | 10.73 | 10.72 | 0.00 | 0.00% | 10.64 | 10.78 | 23386 | 2501 | 1.24% |
| 2025-02-10 | 10.63 | 10.72 | 0.04 | 0.37% | 10.63 | 10.77 | 26037 | 2784 | 1.38% |
| 2025-02-07 | 10.63 | 10.68 | 0.05 | 0.47% | 10.55 | 10.82 | 40130 | 4296 | 2.12% |
| 2025-02-06 | 10.57 | 10.63 | 0.07 | 0.66% | 10.48 | 10.63 | 24258 | 2561 | 1.28% |
| 2025-02-05 | 10.63 | 10.56 | -0.03 | -0.28% | 10.50 | 10.67 | 28256 | 2986 | 1.49% |
| 2025-01-27 | 10.58 | 10.59 | 0.01 | 0.09% | 10.45 | 10.75 | 36567 | 3872 | 1.93% |
| 2025-01-24 | 10.50 | 10.58 | 0.04 | 0.38% | 10.30 | 10.64 | 37441 | 3923 | 1.98% |
| 2025-01-23 | 10.77 | 10.54 | -0.03 | -0.28% | 10.49 | 10.80 | 29275 | 3111 | 1.55% |
| 2025-01-22 | 10.69 | 10.57 | -0.12 | -1.12% | 10.55 | 10.75 | 25763 | 2733 | 1.36% |
| 2025-01-21 | 10.91 | 10.69 | -0.17 | -1.57% | 10.63 | 10.98 | 34533 | 3714 | 1.83% |
| 2025-01-20 | 10.58 | 10.86 | 0.40 | 3.82% | 10.41 | 11.20 | 83324 | 9074 | 4.41% |
| 2025-01-17 | 10.45 | 10.46 | 0.03 | 0.29% | 10.34 | 10.51 | 28630 | 2989 | 1.51% |
| 2025-01-16 | 10.48 | 10.43 | 0.03 | 0.29% | 10.31 | 10.54 | 28930 | 3023 | 1.53% |
| 2025-01-15 | 10.50 | 10.40 | -0.08 | -0.76% | 10.35 | 10.58 | 29091 | 3047 | 1.54% |
| 2025-01-14 | 10.10 | 10.48 | 0.42 | 4.17% | 10.06 | 10.48 | 37086 | 3831 | 1.96% |
| 2025-01-13 | 9.86 | 10.06 | 0.09 | 0.90% | 9.65 | 10.10 | 31350 | 3115 | 1.66% |
| 2025-01-10 | 10.07 | 9.97 | -0.07 | -0.70% | 9.85 | 10.25 | 42565 | 4263 | 2.25% |
| 2025-01-09 | 10.01 | 10.04 | 0.00 | 0.00% | 9.91 | 10.34 | 39889 | 4037 | 2.11% |
| 2025-01-08 | 9.78 | 10.04 | 0.18 | 1.83% | 9.69 | 10.06 | 34252 | 3393 | 1.81% |
| 2025-01-07 | 9.70 | 9.86 | 0.20 | 2.07% | 9.61 | 9.87 | 23069 | 2254 | 1.22% |
| 2025-01-06 | 9.61 | 9.66 | 0.01 | 0.10% | 9.26 | 9.88 | 29055 | 2795 | 1.54% |
| 2025-01-03 | 10.01 | 9.65 | -0.41 | -4.08% | 9.62 | 10.13 | 36816 | 3622 | 1.95% |
| 2025-01-02 | 10.03 | 10.06 | 0.00 | 0.00% | 9.99 | 10.47 | 40652 | 4143 | 2.15% |
| 2024-12-31 | 10.21 | 10.06 | -0.15 | -1.47% | 10.04 | 10.33 | 24648 | 2503 | 1.30% |
| 2024-12-30 | 10.23 | 10.21 | -0.15 | -1.45% | 10.00 | 10.36 | 34806 | 3554 | 1.84% |
| 2024-12-27 | 10.07 | 10.36 | 0.30 | 2.98% | 10.07 | 10.52 | 33334 | 3456 | 1.76% |
| 2024-12-26 | 9.94 | 10.06 | 0.04 | 0.40% | 9.94 | 10.22 | 25225 | 2551 | 1.33% |
| 2024-12-25 | 10.27 | 10.02 | -0.29 | -2.81% | 9.83 | 10.33 | 34626 | 3463 | 1.83% |