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 | 12.50 | 12.54 | -0.01 | -0.08% | 12.34 | 12.95 | 57976 | 7338 | 2.41% |
| 2025-04-02 | 12.60 | 12.55 | -0.06 | -0.48% | 12.51 | 12.87 | 38525 | 4887 | 1.60% |
| 2025-04-01 | 12.63 | 12.61 | 0.00 | 0.00% | 12.52 | 12.96 | 46496 | 5922 | 1.94% |
| 2025-03-31 | 12.25 | 12.61 | 0.28 | 2.27% | 11.95 | 12.66 | 66947 | 8233 | 2.79% |
| 2025-03-28 | 12.34 | 12.33 | -0.02 | -0.16% | 12.15 | 12.60 | 49622 | 6122 | 2.07% |
| 2025-03-27 | 12.35 | 12.35 | 0.01 | 0.08% | 12.11 | 12.70 | 50626 | 6285 | 2.11% |
| 2025-03-26 | 12.19 | 12.34 | 0.12 | 0.98% | 12.15 | 12.50 | 46646 | 5762 | 1.94% |
| 2025-03-25 | 12.40 | 12.22 | -0.17 | -1.37% | 12.10 | 12.75 | 72039 | 8861 | 3.00% |
| 2025-03-24 | 12.88 | 12.39 | -0.53 | -4.10% | 11.92 | 13.26 | 109297 | 13661 | 4.55% |
| 2025-03-21 | 12.65 | 12.92 | 0.37 | 2.95% | 12.38 | 13.55 | 142112 | 18530 | 5.92% |
| 2025-03-20 | 12.39 | 12.55 | 0.14 | 1.13% | 12.32 | 12.71 | 49183 | 6186 | 2.05% |
| 2025-03-19 | 12.62 | 12.41 | -0.22 | -1.74% | 12.35 | 12.65 | 38916 | 4854 | 1.62% |
| 2025-03-18 | 12.73 | 12.63 | -0.04 | -0.32% | 12.57 | 12.96 | 37414 | 4764 | 1.56% |
| 2025-03-17 | 12.60 | 12.67 | 0.12 | 0.96% | 12.41 | 12.80 | 41425 | 5249 | 1.73% |
| 2025-03-14 | 12.28 | 12.55 | 0.27 | 2.20% | 12.15 | 12.59 | 43291 | 5373 | 1.81% |
| 2025-03-13 | 12.56 | 12.28 | -0.28 | -2.23% | 12.12 | 12.68 | 55836 | 6901 | 2.34% |
| 2025-03-12 | 12.60 | 12.56 | -0.04 | -0.32% | 12.53 | 12.85 | 53792 | 6819 | 2.25% |
| 2025-03-11 | 12.32 | 12.60 | 0.20 | 1.61% | 12.26 | 12.60 | 51192 | 6362 | 2.15% |
| 2025-03-10 | 12.49 | 12.40 | -0.09 | -0.72% | 12.30 | 12.55 | 43140 | 5360 | 1.81% |
| 2025-03-07 | 12.88 | 12.49 | -0.42 | -3.25% | 12.36 | 12.88 | 66711 | 8405 | 2.80% |
| 2025-03-06 | 12.82 | 12.91 | 0.21 | 1.65% | 12.70 | 13.08 | 72632 | 9406 | 3.04% |
| 2025-03-05 | 12.63 | 12.70 | 0.09 | 0.71% | 12.45 | 12.88 | 66271 | 8373 | 2.78% |
| 2025-03-04 | 12.05 | 12.61 | 0.55 | 4.56% | 11.97 | 12.73 | 88451 | 10982 | 3.71% |
| 2025-03-03 | 12.02 | 12.06 | 0.18 | 1.52% | 11.93 | 12.35 | 63238 | 7683 | 2.65% |
| 2025-02-28 | 12.45 | 11.88 | -0.71 | -5.64% | 11.86 | 12.57 | 79368 | 9633 | 3.33% |
| 2025-02-27 | 12.66 | 12.59 | -0.04 | -0.32% | 12.25 | 12.86 | 81882 | 10266 | 3.43% |
| 2025-02-26 | 12.39 | 12.63 | 0.16 | 1.28% | 12.29 | 12.64 | 63983 | 7991 | 2.68% |
| 2025-02-25 | 12.16 | 12.47 | 0.07 | 0.56% | 12.15 | 12.65 | 78411 | 9752 | 3.29% |
| 2025-02-24 | 12.60 | 12.40 | -0.17 | -1.35% | 12.23 | 12.60 | 79371 | 9839 | 3.33% |
| 2025-02-21 | 12.08 | 12.57 | 0.47 | 3.88% | 11.99 | 12.60 | 111905 | 13827 | 4.69% |
| 2025-02-20 | 12.19 | 12.10 | -0.21 | -1.71% | 11.99 | 12.32 | 86690 | 10525 | 3.63% |
| 2025-02-19 | 11.72 | 12.31 | 0.58 | 4.94% | 11.70 | 12.32 | 86455 | 10505 | 3.62% |
| 2025-02-18 | 12.33 | 11.73 | -0.55 | -4.48% | 11.67 | 12.37 | 85111 | 10220 | 3.57% |
| 2025-02-17 | 12.12 | 12.28 | 0.14 | 1.15% | 12.02 | 12.40 | 81970 | 10002 | 3.43% |
| 2025-02-14 | 12.13 | 12.14 | 0.01 | 0.08% | 11.91 | 12.62 | 95659 | 11653 | 4.01% |
| 2025-02-13 | 12.32 | 12.13 | -0.22 | -1.78% | 12.10 | 12.55 | 114139 | 13989 | 4.78% |
| 2025-02-12 | 11.57 | 12.35 | 0.80 | 6.93% | 11.52 | 12.35 | 142533 | 17154 | 5.97% |
| 2025-02-11 | 11.72 | 11.55 | -0.17 | -1.45% | 11.47 | 11.84 | 82121 | 9575 | 3.44% |
| 2025-02-10 | 11.15 | 11.72 | 0.61 | 5.49% | 11.06 | 11.75 | 106271 | 12277 | 4.45% |
| 2025-02-07 | 10.97 | 11.11 | 0.14 | 1.28% | 10.92 | 11.31 | 76750 | 8528 | 3.22% |
| 2025-02-06 | 10.40 | 10.97 | 0.53 | 5.08% | 10.30 | 11.05 | 79658 | 8598 | 3.34% |
| 2025-02-05 | 10.20 | 10.44 | 0.44 | 4.40% | 10.20 | 10.57 | 74030 | 7730 | 3.10% |
| 2025-01-27 | 10.30 | 10.00 | -0.35 | -3.38% | 9.96 | 10.50 | 60193 | 6109 | 2.52% |
| 2025-01-24 | 10.25 | 10.35 | 0.19 | 1.87% | 10.15 | 10.41 | 53356 | 5488 | 2.24% |
| 2025-01-23 | 10.38 | 10.16 | -0.02 | -0.20% | 10.14 | 10.60 | 57345 | 5969 | 2.40% |
| 2025-01-22 | 10.38 | 10.18 | -0.27 | -2.58% | 10.09 | 10.42 | 39393 | 4030 | 1.65% |
| 2025-01-21 | 10.48 | 10.45 | 0.03 | 0.29% | 10.21 | 10.54 | 43316 | 4488 | 1.82% |
| 2025-01-20 | 10.51 | 10.42 | -0.06 | -0.57% | 10.10 | 10.55 | 60600 | 6279 | 2.54% |
| 2025-01-17 | 10.31 | 10.48 | 0.21 | 2.04% | 10.10 | 10.70 | 72791 | 7596 | 3.05% |
| 2025-01-16 | 10.41 | 10.27 | -0.06 | -0.58% | 10.14 | 10.60 | 52450 | 5433 | 2.20% |
| 2025-01-15 | 10.37 | 10.33 | -0.10 | -0.96% | 10.26 | 10.50 | 45163 | 4684 | 1.89% |
| 2025-01-14 | 9.99 | 10.43 | 0.53 | 5.35% | 9.89 | 10.47 | 60369 | 6202 | 2.53% |
| 2025-01-13 | 9.89 | 9.90 | -0.02 | -0.20% | 9.53 | 10.06 | 39206 | 3848 | 1.64% |
| 2025-01-10 | 10.16 | 9.92 | -0.36 | -3.50% | 9.88 | 10.59 | 55559 | 5694 | 2.33% |
| 2025-01-09 | 10.05 | 10.28 | 0.27 | 2.70% | 10.00 | 10.84 | 71144 | 7433 | 2.98% |
| 2025-01-08 | 10.25 | 10.01 | -0.24 | -2.34% | 9.71 | 10.29 | 57023 | 5720 | 2.39% |
| 2025-01-07 | 9.94 | 10.25 | 0.32 | 3.22% | 9.85 | 10.25 | 50302 | 5055 | 2.11% |
| 2025-01-06 | 10.16 | 9.93 | -0.23 | -2.26% | 9.69 | 10.20 | 44418 | 4427 | 1.86% |
| 2025-01-03 | 10.67 | 10.16 | -0.48 | -4.51% | 10.04 | 10.82 | 52356 | 5445 | 2.19% |
| 2025-01-02 | 11.20 | 10.64 | -0.44 | -3.97% | 10.51 | 11.20 | 56173 | 6081 | 2.35% |
| 2024-12-31 | 11.72 | 11.08 | -0.63 | -5.38% | 11.08 | 11.84 | 59154 | 6713 | 2.48% |
| 2024-12-30 | 12.18 | 11.71 | -0.65 | -5.26% | 11.46 | 12.18 | 90905 | 10701 | 3.81% |
| 2024-12-27 | 12.60 | 12.36 | -0.25 | -1.98% | 12.33 | 12.84 | 56179 | 7076 | 2.35% |
| 2024-12-26 | 12.26 | 12.61 | 0.40 | 3.28% | 12.08 | 12.65 | 50938 | 6371 | 2.13% |