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 | 11.65 | 11.59 | -0.20 | -1.70% | 11.43 | 11.84 | 8060 | 938 | 1.05% |
| 2025-04-02 | 11.72 | 11.79 | 0.09 | 0.77% | 11.72 | 12.02 | 6549 | 775 | 0.86% |
| 2025-04-01 | 11.46 | 11.70 | 0.25 | 2.18% | 11.46 | 12.00 | 11633 | 1372 | 1.52% |
| 2025-03-31 | 11.34 | 11.45 | -0.16 | -1.38% | 11.20 | 11.59 | 12471 | 1416 | 1.63% |
| 2025-03-28 | 12.14 | 11.61 | -0.21 | -1.78% | 11.53 | 12.14 | 10832 | 1271 | 1.42% |
| 2025-03-27 | 11.93 | 11.82 | -0.16 | -1.34% | 11.60 | 12.23 | 13919 | 1653 | 1.82% |
| 2025-03-26 | 11.61 | 11.98 | 0.42 | 3.63% | 11.57 | 12.30 | 13885 | 1674 | 1.82% |
| 2025-03-25 | 11.59 | 11.56 | 0.03 | 0.26% | 11.27 | 11.85 | 14222 | 1651 | 1.86% |
| 2025-03-24 | 12.02 | 11.53 | -0.45 | -3.76% | 11.30 | 12.10 | 16938 | 1971 | 2.22% |
| 2025-03-21 | 12.36 | 11.98 | -0.38 | -3.07% | 11.91 | 12.49 | 18812 | 2266 | 2.46% |
| 2025-03-20 | 12.35 | 12.36 | 0.01 | 0.08% | 12.15 | 12.62 | 12652 | 1568 | 1.66% |
| 2025-03-19 | 12.71 | 12.35 | -0.25 | -1.98% | 12.21 | 12.71 | 8438 | 1044 | 1.10% |
| 2025-03-18 | 12.47 | 12.60 | 0.21 | 1.69% | 12.36 | 12.66 | 10616 | 1330 | 1.39% |
| 2025-03-17 | 12.59 | 12.39 | 0.02 | 0.16% | 12.27 | 12.60 | 7180 | 887 | 0.94% |
| 2025-03-14 | 12.20 | 12.37 | 0.22 | 1.81% | 11.93 | 12.48 | 14208 | 1733 | 1.86% |
| 2025-03-13 | 12.57 | 12.15 | -0.54 | -4.26% | 11.94 | 12.94 | 21712 | 2691 | 2.84% |
| 2025-03-12 | 12.04 | 12.69 | 0.69 | 5.75% | 11.96 | 12.74 | 20252 | 2539 | 2.65% |
| 2025-03-11 | 11.83 | 12.00 | 0.04 | 0.33% | 11.76 | 12.05 | 7625 | 909 | 1.00% |
| 2025-03-10 | 11.70 | 11.96 | 0.23 | 1.96% | 11.63 | 12.03 | 11675 | 1386 | 1.53% |
| 2025-03-07 | 11.73 | 11.73 | 0.00 | 0.00% | 11.51 | 11.79 | 10755 | 1255 | 1.41% |
| 2025-03-06 | 11.37 | 11.73 | 0.37 | 3.26% | 11.21 | 11.80 | 13994 | 1622 | 1.83% |
| 2025-03-05 | 11.45 | 11.36 | -0.03 | -0.26% | 11.18 | 11.52 | 8921 | 1011 | 1.17% |
| 2025-03-04 | 11.26 | 11.39 | 0.07 | 0.62% | 11.12 | 11.51 | 9926 | 1132 | 1.30% |
| 2025-03-03 | 11.02 | 11.32 | 0.35 | 3.19% | 10.97 | 11.48 | 17524 | 1978 | 2.29% |
| 2025-02-28 | 11.21 | 10.97 | -0.17 | -1.53% | 10.88 | 11.25 | 12563 | 1386 | 1.64% |
| 2025-02-27 | 11.29 | 11.14 | -0.14 | -1.24% | 11.02 | 11.48 | 8344 | 931 | 1.09% |
| 2025-02-26 | 11.14 | 11.28 | 0.15 | 1.35% | 11.14 | 11.47 | 9816 | 1111 | 1.28% |
| 2025-02-25 | 11.05 | 11.13 | -0.04 | -0.36% | 11.05 | 11.30 | 9432 | 1054 | 1.23% |
| 2025-02-24 | 11.03 | 11.17 | 0.21 | 1.92% | 10.86 | 11.30 | 12336 | 1372 | 1.61% |
| 2025-02-21 | 11.15 | 10.96 | -0.21 | -1.88% | 10.85 | 11.24 | 11198 | 1228 | 1.47% |
| 2025-02-20 | 11.01 | 11.17 | 0.16 | 1.45% | 11.00 | 11.27 | 6975 | 775 | 0.91% |
| 2025-02-19 | 10.60 | 11.01 | 0.31 | 2.90% | 10.60 | 11.10 | 10157 | 1112 | 1.33% |
| 2025-02-18 | 11.10 | 10.70 | -0.30 | -2.73% | 10.60 | 11.19 | 10252 | 1109 | 1.34% |
| 2025-02-17 | 10.79 | 11.00 | 0.18 | 1.66% | 10.74 | 11.16 | 9312 | 1020 | 1.22% |
| 2025-02-14 | 10.79 | 10.82 | 0.03 | 0.28% | 10.70 | 10.99 | 9198 | 997 | 1.20% |
| 2025-02-13 | 10.99 | 10.79 | -0.21 | -1.91% | 10.59 | 11.01 | 8575 | 930 | 1.12% |
| 2025-02-12 | 10.83 | 11.00 | 0.13 | 1.20% | 10.72 | 11.19 | 10185 | 1116 | 1.33% |
| 2025-02-11 | 10.85 | 10.87 | 0.02 | 0.18% | 10.65 | 10.90 | 10078 | 1085 | 1.32% |
| 2025-02-10 | 10.59 | 10.85 | 0.32 | 3.04% | 10.48 | 10.88 | 9626 | 1032 | 1.26% |
| 2025-02-07 | 10.37 | 10.53 | 0.08 | 0.77% | 10.35 | 10.69 | 9754 | 1028 | 1.28% |
| 2025-02-06 | 10.20 | 10.45 | 0.20 | 1.95% | 10.09 | 10.45 | 12236 | 1261 | 1.60% |
| 2025-02-05 | 10.00 | 10.25 | 0.38 | 3.85% | 9.97 | 10.27 | 9172 | 930 | 1.20% |
| 2025-01-27 | 10.01 | 9.87 | -0.15 | -1.50% | 9.85 | 10.34 | 11014 | 1109 | 1.44% |
| 2025-01-24 | 9.89 | 10.02 | 0.13 | 1.31% | 9.67 | 10.27 | 9386 | 931 | 1.23% |
| 2025-01-23 | 9.91 | 9.89 | 0.12 | 1.23% | 9.89 | 10.23 | 8589 | 862 | 1.12% |
| 2025-01-22 | 9.73 | 9.77 | 0.03 | 0.31% | 9.57 | 9.89 | 8395 | 820 | 1.10% |
| 2025-01-21 | 9.98 | 9.74 | -0.14 | -1.42% | 9.62 | 9.98 | 9685 | 948 | 1.27% |
| 2025-01-20 | 9.77 | 9.88 | 0.16 | 1.65% | 9.55 | 10.01 | 11337 | 1116 | 1.48% |
| 2025-01-17 | 9.93 | 9.72 | -0.13 | -1.32% | 9.71 | 9.96 | 9708 | 951 | 1.27% |
| 2025-01-16 | 10.17 | 9.85 | 0.01 | 0.10% | 9.78 | 10.17 | 8710 | 867 | 1.14% |
| 2025-01-15 | 10.17 | 9.84 | -0.34 | -3.34% | 9.78 | 10.18 | 8764 | 869 | 1.15% |
| 2025-01-14 | 9.58 | 10.18 | 0.67 | 7.05% | 9.53 | 10.18 | 8141 | 805 | 1.07% |
| 2025-01-13 | 9.36 | 9.51 | -0.02 | -0.21% | 9.15 | 9.67 | 10060 | 949 | 1.32% |
| 2025-01-10 | 10.00 | 9.53 | -0.37 | -3.74% | 9.35 | 10.10 | 8421 | 818 | 1.10% |
| 2025-01-09 | 9.89 | 9.90 | 0.16 | 1.64% | 9.73 | 9.96 | 6326 | 622 | 0.83% |
| 2025-01-08 | 9.92 | 9.74 | -0.18 | -1.81% | 9.37 | 9.98 | 9211 | 893 | 1.21% |
| 2025-01-07 | 9.65 | 9.92 | 0.32 | 3.33% | 9.59 | 9.95 | 7848 | 767 | 1.03% |
| 2025-01-06 | 9.73 | 9.60 | -0.13 | -1.34% | 9.35 | 9.89 | 11872 | 1148 | 1.55% |
| 2025-01-03 | 10.25 | 9.73 | -0.52 | -5.07% | 9.73 | 10.50 | 15659 | 1565 | 2.05% |
| 2025-01-02 | 10.32 | 10.25 | -0.19 | -1.82% | 10.21 | 11.05 | 16052 | 1697 | 2.10% |
| 2024-12-31 | 10.83 | 10.44 | -0.27 | -2.52% | 10.38 | 10.83 | 9904 | 1046 | 1.30% |
| 2024-12-30 | 10.60 | 10.71 | -0.11 | -1.02% | 10.24 | 10.75 | 11348 | 1197 | 1.49% |
| 2024-12-27 | 10.85 | 10.82 | 0.12 | 1.12% | 10.58 | 11.08 | 9850 | 1078 | 1.29% |
| 2024-12-26 | 10.42 | 10.70 | 0.28 | 2.69% | 10.33 | 10.93 | 11073 | 1187 | 1.45% |