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 | 12.98 | 12.71 | -0.17 | -1.32% | 12.70 | 13.27 | 44190 | 5727 | 0.98% |
| 2025-04-02 | 12.62 | 12.88 | 0.12 | 0.94% | 12.62 | 13.13 | 38125 | 4931 | 0.85% |
| 2025-04-01 | 12.65 | 12.76 | 0.35 | 2.82% | 12.60 | 13.11 | 60010 | 7732 | 1.34% |
| 2025-03-31 | 12.65 | 12.41 | -0.24 | -1.90% | 12.12 | 12.65 | 45488 | 5589 | 1.01% |
| 2025-03-28 | 12.58 | 12.65 | 0.08 | 0.64% | 12.54 | 12.87 | 46667 | 5943 | 1.04% |
| 2025-03-27 | 12.64 | 12.57 | -0.13 | -1.02% | 12.30 | 12.80 | 50548 | 6365 | 1.12% |
| 2025-03-26 | 12.60 | 12.70 | 0.02 | 0.16% | 12.60 | 12.95 | 32255 | 4122 | 0.72% |
| 2025-03-25 | 12.92 | 12.68 | -0.24 | -1.86% | 12.60 | 13.10 | 40651 | 5192 | 0.90% |
| 2025-03-24 | 13.01 | 12.92 | -0.09 | -0.69% | 12.64 | 13.09 | 73671 | 9449 | 1.64% |
| 2025-03-21 | 13.80 | 13.01 | -0.91 | -6.54% | 12.99 | 13.87 | 95757 | 12687 | 2.13% |
| 2025-03-20 | 13.86 | 13.92 | 0.08 | 0.58% | 13.65 | 14.34 | 79290 | 11088 | 1.76% |
| 2025-03-19 | 14.07 | 13.84 | -0.25 | -1.77% | 13.74 | 14.25 | 69137 | 9663 | 1.54% |
| 2025-03-18 | 13.66 | 14.09 | 0.54 | 3.99% | 13.61 | 14.78 | 129490 | 18497 | 2.88% |
| 2025-03-17 | 13.51 | 13.55 | 0.05 | 0.37% | 13.31 | 13.73 | 55126 | 7468 | 1.23% |
| 2025-03-14 | 13.12 | 13.50 | 0.32 | 2.43% | 13.04 | 13.61 | 74543 | 9924 | 1.66% |
| 2025-03-13 | 14.00 | 13.18 | -0.89 | -6.33% | 13.08 | 14.11 | 123593 | 16595 | 2.75% |
| 2025-03-12 | 14.18 | 14.07 | -0.05 | -0.35% | 13.98 | 14.34 | 81224 | 11485 | 1.81% |
| 2025-03-11 | 13.90 | 14.12 | -0.05 | -0.35% | 13.72 | 14.20 | 106422 | 14854 | 2.37% |
| 2025-03-10 | 14.79 | 14.17 | -0.11 | -0.77% | 13.96 | 14.80 | 102666 | 14631 | 2.28% |
| 2025-03-07 | 14.42 | 14.28 | -0.06 | -0.42% | 14.16 | 14.85 | 154320 | 22428 | 3.43% |
| 2025-03-06 | 14.33 | 14.34 | 0.19 | 1.34% | 14.16 | 14.67 | 99509 | 14362 | 2.21% |
| 2025-03-05 | 14.17 | 14.15 | -0.01 | -0.07% | 13.96 | 14.35 | 73713 | 10417 | 1.64% |
| 2025-03-04 | 13.69 | 14.16 | 0.42 | 3.06% | 13.58 | 14.28 | 90348 | 12709 | 2.01% |
| 2025-03-03 | 13.83 | 13.74 | 0.01 | 0.07% | 13.42 | 14.19 | 125181 | 17339 | 2.79% |
| 2025-02-28 | 14.77 | 13.73 | -1.07 | -7.23% | 13.71 | 14.99 | 158724 | 22405 | 3.53% |
| 2025-02-27 | 14.46 | 14.80 | 0.24 | 1.65% | 14.28 | 15.50 | 191125 | 28500 | 4.25% |
| 2025-02-26 | 14.69 | 14.56 | -0.01 | -0.07% | 14.24 | 14.85 | 147915 | 21500 | 3.29% |
| 2025-02-25 | 13.84 | 14.57 | 0.60 | 4.29% | 13.83 | 14.88 | 187943 | 27068 | 4.18% |
| 2025-02-24 | 14.42 | 13.97 | -0.56 | -3.85% | 13.80 | 14.52 | 142447 | 20009 | 3.17% |
| 2025-02-21 | 14.35 | 14.53 | 0.20 | 1.40% | 14.00 | 14.70 | 156657 | 22405 | 3.49% |
| 2025-02-20 | 14.10 | 14.33 | 0.26 | 1.85% | 14.10 | 15.00 | 193388 | 28075 | 4.30% |
| 2025-02-19 | 13.88 | 14.07 | 0.13 | 0.93% | 13.54 | 14.55 | 251173 | 35295 | 5.59% |
| 2025-02-18 | 14.50 | 13.94 | -0.70 | -4.78% | 13.58 | 14.87 | 306782 | 43228 | 6.83% |
| 2025-02-17 | 12.99 | 14.64 | 2.09 | 16.65% | 12.88 | 15.06 | 405128 | 58460 | 9.02% |
| 2025-02-14 | 11.79 | 12.55 | 0.70 | 5.91% | 11.79 | 12.59 | 153247 | 18947 | 3.41% |
| 2025-02-13 | 11.87 | 11.85 | -0.01 | -0.08% | 11.72 | 12.20 | 87101 | 10389 | 1.94% |
| 2025-02-12 | 11.95 | 11.86 | -0.09 | -0.75% | 11.63 | 12.11 | 86120 | 10202 | 1.92% |
| 2025-02-11 | 12.06 | 11.95 | -0.23 | -1.89% | 11.75 | 12.20 | 118199 | 14120 | 2.63% |
| 2025-02-10 | 10.98 | 12.18 | 1.26 | 11.54% | 10.98 | 12.36 | 164809 | 19304 | 3.67% |
| 2025-02-07 | 10.96 | 10.92 | 0.00 | 0.00% | 10.80 | 11.32 | 91356 | 10124 | 2.03% |
| 2025-02-06 | 10.44 | 10.92 | 0.55 | 5.30% | 10.32 | 11.00 | 77032 | 8299 | 1.71% |
| 2025-02-05 | 10.11 | 10.37 | 0.50 | 5.07% | 10.07 | 10.58 | 65186 | 6761 | 1.45% |
| 2025-01-27 | 10.10 | 9.87 | -0.15 | -1.50% | 9.82 | 10.50 | 35426 | 3575 | 0.79% |
| 2025-01-24 | 9.64 | 10.02 | 0.29 | 2.98% | 9.61 | 10.06 | 41249 | 4090 | 0.92% |
| 2025-01-23 | 9.60 | 9.73 | 0.24 | 2.53% | 9.58 | 10.04 | 52140 | 5127 | 1.16% |
| 2025-01-22 | 9.61 | 9.49 | -0.12 | -1.25% | 9.42 | 9.62 | 18437 | 1751 | 0.41% |
| 2025-01-21 | 9.76 | 9.61 | 0.06 | 0.63% | 9.47 | 9.76 | 20678 | 1981 | 0.46% |
| 2025-01-20 | 9.67 | 9.55 | -0.09 | -0.93% | 9.50 | 9.81 | 30763 | 2956 | 0.68% |
| 2025-01-17 | 9.70 | 9.64 | 0.01 | 0.10% | 9.50 | 9.80 | 22895 | 2205 | 0.51% |
| 2025-01-16 | 9.75 | 9.63 | 0.01 | 0.10% | 9.55 | 9.94 | 29266 | 2848 | 0.65% |
| 2025-01-15 | 9.76 | 9.62 | -0.12 | -1.23% | 9.55 | 9.76 | 21693 | 2088 | 0.48% |
| 2025-01-14 | 9.25 | 9.74 | 0.59 | 6.45% | 9.14 | 9.74 | 38694 | 3687 | 0.86% |
| 2025-01-13 | 8.81 | 9.15 | 0.20 | 2.23% | 8.73 | 9.27 | 30093 | 2724 | 0.67% |
| 2025-01-10 | 9.26 | 8.95 | -0.35 | -3.76% | 8.95 | 9.43 | 25804 | 2367 | 0.57% |
| 2025-01-09 | 9.28 | 9.30 | -0.06 | -0.64% | 9.26 | 9.46 | 22439 | 2102 | 0.50% |
| 2025-01-08 | 9.45 | 9.36 | -0.01 | -0.11% | 9.10 | 9.53 | 31011 | 2900 | 0.69% |
| 2025-01-07 | 9.29 | 9.37 | 0.17 | 1.85% | 9.11 | 9.41 | 28039 | 2595 | 0.62% |
| 2025-01-06 | 9.11 | 9.20 | 0.13 | 1.43% | 8.88 | 9.42 | 33288 | 3069 | 0.74% |
| 2025-01-03 | 9.56 | 9.07 | -0.49 | -5.13% | 9.05 | 9.64 | 39167 | 3643 | 0.87% |
| 2025-01-02 | 10.03 | 9.56 | -0.43 | -4.30% | 9.42 | 10.04 | 47999 | 4684 | 1.07% |
| 2024-12-31 | 10.45 | 9.99 | -0.42 | -4.03% | 9.98 | 10.59 | 37651 | 3819 | 0.84% |
| 2024-12-30 | 10.53 | 10.41 | -0.25 | -2.35% | 10.35 | 10.66 | 31854 | 3331 | 0.71% |
| 2024-12-27 | 10.80 | 10.66 | -0.08 | -0.74% | 10.55 | 10.91 | 28662 | 3082 | 0.64% |
| 2024-12-26 | 10.58 | 10.74 | 0.10 | 0.94% | 10.55 | 10.92 | 30024 | 3224 | 0.67% |
| 2024-12-25 | 10.75 | 10.64 | 0.04 | 0.38% | 10.33 | 10.75 | 33446 | 3520 | 0.74% |