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 | 11.88 | 11.93 | -0.14 | -1.16% | 11.81 | 12.23 | 61431 | 7372 | 1.29% |
| 2025-04-02 | 11.95 | 12.07 | 0.12 | 1.00% | 11.90 | 12.21 | 53244 | 6441 | 1.11% |
| 2025-04-01 | 12.04 | 11.95 | -0.09 | -0.75% | 11.86 | 12.19 | 55413 | 6653 | 1.18% |
| 2025-03-31 | 12.00 | 12.04 | -0.05 | -0.41% | 11.61 | 12.12 | 99045 | 11756 | 2.10% |
| 2025-03-28 | 12.57 | 12.09 | -0.48 | -3.82% | 12.03 | 12.78 | 125044 | 15349 | 2.65% |
| 2025-03-27 | 12.75 | 12.57 | -0.33 | -2.56% | 12.47 | 12.99 | 89158 | 11346 | 1.89% |
| 2025-03-26 | 12.69 | 12.90 | 0.12 | 0.94% | 12.68 | 13.10 | 79221 | 10243 | 1.68% |
| 2025-03-25 | 13.15 | 12.78 | -0.40 | -3.03% | 12.70 | 13.25 | 100139 | 12948 | 2.13% |
| 2025-03-24 | 13.61 | 13.18 | -0.53 | -3.87% | 12.80 | 13.66 | 155398 | 20432 | 3.30% |
| 2025-03-21 | 14.57 | 13.71 | -1.04 | -7.05% | 13.71 | 14.75 | 198099 | 27964 | 4.21% |
| 2025-03-20 | 14.65 | 14.75 | -0.11 | -0.74% | 14.31 | 15.22 | 277527 | 40973 | 5.89% |
| 2025-03-19 | 13.88 | 14.86 | 0.81 | 5.77% | 13.86 | 15.08 | 310931 | 45006 | 6.60% |
| 2025-03-18 | 13.45 | 14.05 | 0.00 | 0.00% | 13.18 | 14.28 | 278033 | 37823 | 5.90% |
| 2025-03-17 | 13.80 | 14.05 | 0.35 | 2.55% | 13.44 | 14.17 | 139220 | 19299 | 2.96% |
| 2025-03-14 | 13.63 | 13.70 | 0.01 | 0.07% | 13.30 | 13.79 | 128626 | 17470 | 2.73% |
| 2025-03-13 | 14.41 | 13.69 | -0.67 | -4.67% | 13.30 | 14.72 | 180911 | 25088 | 3.84% |
| 2025-03-12 | 14.21 | 14.36 | 0.21 | 1.48% | 14.21 | 15.09 | 183433 | 26742 | 3.89% |
| 2025-03-11 | 14.07 | 14.15 | -0.18 | -1.26% | 13.68 | 14.25 | 131426 | 18348 | 2.79% |
| 2025-03-10 | 14.20 | 14.33 | 0.23 | 1.63% | 14.03 | 14.57 | 143677 | 20582 | 3.05% |
| 2025-03-07 | 13.88 | 14.10 | 0.16 | 1.15% | 13.75 | 14.28 | 141743 | 19868 | 3.01% |
| 2025-03-06 | 13.65 | 13.94 | 0.53 | 3.95% | 13.51 | 14.15 | 179391 | 24941 | 3.81% |
| 2025-03-05 | 13.16 | 13.41 | 0.12 | 0.90% | 13.10 | 13.57 | 116562 | 15557 | 2.47% |
| 2025-03-04 | 12.95 | 13.29 | 0.17 | 1.30% | 12.88 | 13.54 | 124517 | 16570 | 2.64% |
| 2025-03-03 | 13.52 | 13.12 | -0.21 | -1.58% | 12.93 | 13.57 | 160877 | 21282 | 3.47% |
| 2025-02-28 | 14.09 | 13.33 | -0.80 | -5.66% | 13.25 | 14.32 | 234215 | 32002 | 5.05% |
| 2025-02-27 | 14.00 | 14.13 | -0.17 | -1.19% | 13.82 | 14.57 | 261245 | 36989 | 5.64% |
| 2025-02-26 | 14.54 | 14.30 | -0.43 | -2.92% | 14.22 | 15.51 | 372098 | 55507 | 8.03% |
| 2025-02-25 | 13.21 | 14.73 | 1.15 | 8.47% | 13.18 | 15.25 | 318372 | 45807 | 6.87% |
| 2025-02-24 | 13.51 | 13.58 | -0.11 | -0.80% | 12.88 | 13.89 | 233443 | 31240 | 5.04% |
| 2025-02-21 | 13.31 | 13.69 | 0.00 | 0.00% | 13.31 | 14.17 | 306105 | 41959 | 6.60% |
| 2025-02-20 | 12.00 | 13.69 | 1.74 | 14.56% | 11.88 | 14.19 | 373384 | 48191 | 8.06% |
| 2025-02-19 | 11.23 | 11.95 | 0.69 | 6.13% | 11.21 | 11.95 | 167821 | 19764 | 3.62% |
| 2025-02-18 | 11.74 | 11.26 | -0.54 | -4.58% | 11.20 | 11.74 | 103318 | 11814 | 2.23% |
| 2025-02-17 | 11.56 | 11.80 | 0.15 | 1.29% | 11.44 | 11.86 | 89401 | 10437 | 1.93% |
| 2025-02-14 | 11.65 | 11.65 | -0.04 | -0.34% | 11.60 | 11.93 | 93686 | 10988 | 2.02% |
| 2025-02-13 | 11.90 | 11.69 | -0.19 | -1.60% | 11.64 | 12.27 | 151494 | 18119 | 3.27% |
| 2025-02-12 | 11.20 | 11.88 | 0.62 | 5.51% | 11.15 | 12.00 | 154572 | 18010 | 3.34% |
| 2025-02-11 | 11.24 | 11.26 | 0.10 | 0.90% | 11.19 | 11.42 | 84847 | 9567 | 1.83% |
| 2025-02-10 | 11.30 | 11.16 | -0.14 | -1.24% | 11.04 | 11.30 | 88716 | 9873 | 1.91% |
| 2025-02-07 | 11.29 | 11.30 | 0.00 | 0.00% | 11.11 | 11.45 | 108382 | 12260 | 2.34% |
| 2025-02-06 | 10.71 | 11.30 | 0.58 | 5.41% | 10.69 | 11.35 | 102877 | 11474 | 2.22% |
| 2025-02-05 | 10.78 | 10.72 | -0.02 | -0.19% | 10.71 | 10.94 | 53300 | 5766 | 1.15% |
| 2025-01-27 | 11.07 | 10.74 | -0.34 | -3.07% | 10.74 | 11.16 | 68364 | 7428 | 1.48% |
| 2025-01-24 | 10.78 | 11.08 | 0.28 | 2.59% | 10.77 | 11.19 | 74038 | 8138 | 1.60% |
| 2025-01-23 | 11.14 | 10.80 | -0.19 | -1.73% | 10.78 | 11.24 | 85048 | 9375 | 1.84% |
| 2025-01-22 | 11.39 | 10.99 | -0.28 | -2.48% | 10.94 | 11.39 | 71806 | 7977 | 1.55% |
| 2025-01-21 | 10.84 | 11.27 | 0.47 | 4.35% | 10.83 | 11.29 | 95422 | 10566 | 2.06% |
| 2025-01-20 | 10.89 | 10.80 | -0.04 | -0.37% | 10.74 | 10.98 | 55863 | 6050 | 1.21% |
| 2025-01-17 | 10.80 | 10.84 | 0.03 | 0.28% | 10.67 | 10.93 | 61138 | 6613 | 1.32% |
| 2025-01-16 | 10.85 | 10.81 | -0.06 | -0.55% | 10.77 | 11.16 | 63141 | 6908 | 1.36% |
| 2025-01-15 | 10.96 | 10.87 | -0.10 | -0.91% | 10.80 | 11.02 | 63450 | 6906 | 1.37% |
| 2025-01-14 | 10.30 | 10.97 | 0.67 | 6.50% | 10.30 | 11.10 | 123388 | 13386 | 2.66% |
| 2025-01-13 | 10.16 | 10.30 | -0.07 | -0.68% | 9.89 | 10.57 | 68127 | 6959 | 1.47% |
| 2025-01-10 | 10.28 | 10.37 | 0.13 | 1.27% | 10.16 | 10.80 | 93556 | 9831 | 2.02% |
| 2025-01-09 | 10.17 | 10.24 | 0.01 | 0.10% | 10.10 | 10.39 | 56690 | 5800 | 1.22% |
| 2025-01-08 | 10.18 | 10.23 | 0.06 | 0.59% | 9.81 | 10.31 | 68685 | 6909 | 1.48% |
| 2025-01-07 | 9.89 | 10.17 | 0.36 | 3.67% | 9.87 | 10.20 | 52663 | 5302 | 1.14% |
| 2025-01-06 | 9.74 | 9.81 | 0.07 | 0.72% | 9.53 | 9.97 | 53641 | 5260 | 1.16% |
| 2025-01-03 | 10.12 | 9.74 | -0.39 | -3.85% | 9.68 | 10.18 | 83323 | 8245 | 1.80% |
| 2025-01-02 | 10.38 | 10.13 | -0.13 | -1.27% | 9.91 | 10.55 | 69401 | 7101 | 1.51% |
| 2024-12-31 | 10.51 | 10.26 | -0.25 | -2.38% | 10.26 | 10.56 | 68394 | 7107 | 1.49% |
| 2024-12-30 | 11.14 | 10.51 | -0.65 | -5.82% | 10.43 | 11.14 | 104745 | 11173 | 2.28% |
| 2024-12-27 | 11.35 | 11.16 | -0.22 | -1.93% | 11.11 | 11.43 | 77563 | 8729 | 1.69% |
| 2024-12-26 | 11.00 | 11.38 | 0.33 | 2.99% | 10.94 | 11.47 | 107119 | 12094 | 2.33% |