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 | 11.63 | 12.12 | 0.31 | 2.62% | 11.58 | 12.23 | 136002 | 16391 | 3.45% |
| 2025-04-02 | 11.84 | 11.81 | -0.03 | -0.25% | 11.72 | 11.94 | 70840 | 8379 | 1.80% |
| 2025-04-01 | 11.82 | 11.84 | 0.02 | 0.17% | 11.75 | 11.97 | 80354 | 9517 | 2.04% |
| 2025-03-31 | 12.13 | 11.82 | -0.27 | -2.23% | 11.64 | 12.16 | 109399 | 12987 | 2.77% |
| 2025-03-28 | 12.48 | 12.09 | -0.44 | -3.51% | 11.93 | 12.55 | 161834 | 19743 | 4.10% |
| 2025-03-27 | 12.69 | 12.53 | -0.34 | -2.64% | 12.48 | 13.13 | 150099 | 19074 | 3.81% |
| 2025-03-26 | 12.55 | 12.87 | 0.12 | 0.94% | 12.12 | 12.87 | 190580 | 23921 | 4.83% |
| 2025-03-25 | 13.10 | 12.75 | -0.65 | -4.85% | 12.49 | 13.24 | 248851 | 31891 | 6.31% |
| 2025-03-24 | 12.70 | 13.40 | 0.91 | 7.29% | 12.63 | 13.74 | 360977 | 47466 | 9.15% |
| 2025-03-21 | 12.29 | 12.49 | -0.05 | -0.40% | 12.28 | 12.87 | 147860 | 18417 | 3.75% |
| 2025-03-20 | 12.51 | 12.54 | 0.05 | 0.40% | 12.42 | 12.99 | 215888 | 27294 | 5.47% |
| 2025-03-19 | 12.30 | 12.49 | 0.16 | 1.30% | 12.16 | 12.77 | 208810 | 26035 | 5.29% |
| 2025-03-18 | 12.41 | 12.33 | -0.10 | -0.80% | 12.18 | 12.78 | 196824 | 24311 | 4.99% |
| 2025-03-17 | 12.40 | 12.43 | 0.11 | 0.89% | 12.40 | 12.92 | 410034 | 51681 | 10.40% |
| 2025-03-14 | 11.30 | 12.32 | 1.12 | 10.00% | 11.30 | 12.32 | 251801 | 30128 | 6.38% |
| 2025-03-13 | 11.15 | 11.20 | 0.04 | 0.36% | 11.05 | 11.25 | 69548 | 7758 | 1.76% |
| 2025-03-12 | 11.29 | 11.16 | -0.16 | -1.41% | 11.14 | 11.42 | 76497 | 8580 | 1.94% |
| 2025-03-11 | 10.95 | 11.32 | 0.28 | 2.54% | 10.86 | 11.32 | 85529 | 9520 | 2.17% |
| 2025-03-10 | 10.95 | 11.04 | 0.06 | 0.55% | 10.92 | 11.05 | 46804 | 5139 | 1.19% |
| 2025-03-07 | 11.04 | 10.98 | -0.06 | -0.54% | 10.90 | 11.14 | 62953 | 6909 | 1.60% |
| 2025-03-06 | 10.92 | 11.04 | 0.14 | 1.28% | 10.84 | 11.08 | 89080 | 9791 | 2.26% |
| 2025-03-05 | 11.29 | 10.90 | -0.37 | -3.28% | 10.78 | 11.36 | 117681 | 12846 | 2.98% |
| 2025-03-04 | 11.25 | 11.27 | -0.05 | -0.44% | 11.11 | 11.31 | 69121 | 7747 | 1.75% |
| 2025-03-03 | 11.41 | 11.32 | -0.13 | -1.14% | 11.23 | 11.56 | 124313 | 14124 | 3.15% |
| 2025-02-28 | 11.48 | 11.45 | -0.22 | -1.89% | 11.28 | 11.75 | 181511 | 20924 | 4.60% |
| 2025-02-27 | 10.88 | 11.67 | 0.75 | 6.87% | 10.85 | 11.79 | 264577 | 30334 | 6.71% |
| 2025-02-26 | 10.65 | 10.92 | 0.27 | 2.54% | 10.63 | 10.92 | 77143 | 8302 | 1.96% |
| 2025-02-25 | 10.69 | 10.65 | -0.10 | -0.93% | 10.63 | 10.87 | 55626 | 5966 | 1.41% |
| 2025-02-24 | 10.70 | 10.75 | 0.01 | 0.09% | 10.69 | 10.89 | 56929 | 6136 | 1.44% |
| 2025-02-21 | 10.88 | 10.74 | -0.14 | -1.29% | 10.62 | 10.95 | 64572 | 6935 | 1.64% |
| 2025-02-20 | 10.75 | 10.88 | 0.12 | 1.12% | 10.70 | 10.93 | 53529 | 5814 | 1.36% |
| 2025-02-19 | 10.65 | 10.76 | 0.11 | 1.03% | 10.55 | 10.78 | 50425 | 5388 | 1.28% |
| 2025-02-18 | 11.05 | 10.65 | -0.43 | -3.88% | 10.58 | 11.07 | 91186 | 9838 | 2.31% |
| 2025-02-17 | 10.89 | 11.08 | 0.12 | 1.09% | 10.84 | 11.10 | 80367 | 8826 | 2.04% |
| 2025-02-14 | 11.04 | 10.96 | -0.08 | -0.72% | 10.84 | 11.10 | 73509 | 8067 | 1.86% |
| 2025-02-13 | 11.06 | 11.04 | -0.08 | -0.72% | 10.99 | 11.24 | 92605 | 10292 | 2.35% |
| 2025-02-12 | 11.05 | 11.12 | 0.01 | 0.09% | 10.94 | 11.12 | 77452 | 8533 | 1.96% |
| 2025-02-11 | 11.28 | 11.11 | -0.13 | -1.16% | 11.03 | 11.36 | 70641 | 7855 | 1.79% |
| 2025-02-10 | 11.00 | 11.24 | 0.29 | 2.65% | 10.90 | 11.25 | 99921 | 11063 | 2.53% |
| 2025-02-07 | 10.77 | 10.95 | 0.14 | 1.30% | 10.75 | 11.09 | 97689 | 10701 | 2.48% |
| 2025-02-06 | 10.67 | 10.81 | 0.11 | 1.03% | 10.58 | 10.82 | 71443 | 7665 | 1.81% |
| 2025-02-05 | 10.92 | 10.70 | -0.21 | -1.92% | 10.61 | 10.96 | 74863 | 8013 | 1.90% |
| 2025-01-27 | 11.36 | 10.91 | -0.39 | -3.45% | 10.90 | 11.41 | 73043 | 8107 | 1.85% |
| 2025-01-24 | 11.18 | 11.30 | 0.05 | 0.44% | 11.03 | 11.30 | 94876 | 10602 | 2.41% |
| 2025-01-23 | 11.70 | 11.25 | -0.30 | -2.60% | 11.24 | 11.74 | 131184 | 15096 | 3.33% |
| 2025-01-22 | 11.95 | 11.55 | -0.65 | -5.33% | 11.51 | 11.97 | 151964 | 17774 | 3.85% |
| 2025-01-21 | 11.69 | 12.20 | 0.56 | 4.81% | 11.39 | 12.28 | 250463 | 29776 | 6.35% |
| 2025-01-20 | 11.69 | 11.64 | -0.05 | -0.43% | 11.45 | 11.78 | 131685 | 15310 | 3.34% |
| 2025-01-17 | 12.00 | 11.69 | -0.70 | -5.65% | 11.60 | 12.00 | 202585 | 23811 | 5.14% |
| 2025-01-16 | 12.23 | 12.39 | 0.48 | 4.03% | 11.75 | 12.50 | 390761 | 47602 | 9.91% |
| 2025-01-15 | 11.03 | 11.91 | 1.08 | 9.97% | 10.98 | 11.91 | 66401 | 7721 | 1.68% |
| 2025-01-14 | 10.50 | 10.83 | 0.39 | 3.74% | 10.47 | 10.84 | 77072 | 8256 | 1.95% |
| 2025-01-13 | 10.26 | 10.44 | 0.00 | 0.00% | 10.10 | 10.45 | 57332 | 5916 | 1.45% |
| 2025-01-10 | 10.84 | 10.44 | -0.48 | -4.40% | 10.42 | 10.96 | 90781 | 9684 | 2.30% |
| 2025-01-09 | 10.66 | 10.92 | 0.12 | 1.11% | 10.63 | 11.03 | 84375 | 9150 | 2.14% |
| 2025-01-08 | 10.60 | 10.80 | 0.15 | 1.41% | 10.45 | 10.89 | 81582 | 8715 | 2.07% |
| 2025-01-07 | 10.48 | 10.65 | 0.17 | 1.62% | 10.39 | 10.66 | 59197 | 6223 | 1.50% |
| 2025-01-06 | 10.83 | 10.48 | -0.34 | -3.14% | 10.32 | 10.90 | 79585 | 8409 | 2.02% |
| 2025-01-03 | 11.70 | 10.82 | -0.79 | -6.80% | 10.80 | 11.77 | 146224 | 16265 | 3.71% |
| 2025-01-02 | 11.21 | 11.61 | 0.32 | 2.83% | 11.19 | 12.01 | 196127 | 22959 | 4.97% |
| 2024-12-31 | 11.54 | 11.29 | -0.24 | -2.08% | 11.28 | 11.75 | 83809 | 9635 | 2.12% |
| 2024-12-30 | 11.70 | 11.53 | -0.31 | -2.62% | 11.48 | 11.74 | 96047 | 11094 | 2.44% |
| 2024-12-27 | 12.00 | 11.84 | -0.23 | -1.91% | 11.72 | 12.00 | 136907 | 16227 | 3.47% |
| 2024-12-26 | 11.87 | 12.07 | 0.23 | 1.94% | 11.73 | 12.25 | 166255 | 19910 | 4.22% |
| 2024-12-25 | 11.86 | 11.84 | -0.04 | -0.34% | 11.22 | 12.11 | 153589 | 17967 | 3.89% |