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 | 11.66 | 11.65 | -0.15 | -1.27% | 11.50 | 11.95 | 42418 | 4958 | 0.83% |
| 2025-04-02 | 11.75 | 11.80 | -0.03 | -0.25% | 11.70 | 12.04 | 40911 | 4854 | 0.80% |
| 2025-04-01 | 11.73 | 11.83 | 0.17 | 1.46% | 11.61 | 11.99 | 47380 | 5603 | 0.93% |
| 2025-03-31 | 12.41 | 11.66 | -0.86 | -6.87% | 11.53 | 12.45 | 100468 | 11928 | 1.97% |
| 2025-03-28 | 12.63 | 12.52 | -0.06 | -0.48% | 12.50 | 12.90 | 71095 | 9023 | 1.40% |
| 2025-03-27 | 12.90 | 12.58 | -0.34 | -2.63% | 12.41 | 12.95 | 68401 | 8663 | 1.34% |
| 2025-03-26 | 12.62 | 12.92 | 0.32 | 2.54% | 12.50 | 13.20 | 97075 | 12608 | 1.91% |
| 2025-03-25 | 12.48 | 12.60 | 0.12 | 0.96% | 12.35 | 12.77 | 68366 | 8588 | 1.34% |
| 2025-03-24 | 12.53 | 12.48 | -0.04 | -0.32% | 12.23 | 13.11 | 113574 | 14396 | 2.23% |
| 2025-03-21 | 12.79 | 12.52 | -0.45 | -3.47% | 12.44 | 13.00 | 106918 | 13499 | 2.10% |
| 2025-03-20 | 12.60 | 12.97 | 0.35 | 2.77% | 12.45 | 13.08 | 115956 | 14778 | 2.28% |
| 2025-03-19 | 12.89 | 12.62 | -0.43 | -3.30% | 12.55 | 12.99 | 123078 | 15695 | 2.42% |
| 2025-03-18 | 12.08 | 13.05 | 1.04 | 8.66% | 12.06 | 13.28 | 231756 | 29645 | 4.56% |
| 2025-03-17 | 11.89 | 12.01 | 0.17 | 1.44% | 11.75 | 12.01 | 66292 | 7883 | 1.30% |
| 2025-03-14 | 11.68 | 11.84 | 0.19 | 1.63% | 11.48 | 11.88 | 56454 | 6612 | 1.11% |
| 2025-03-13 | 11.81 | 11.65 | -0.17 | -1.44% | 11.49 | 12.00 | 60987 | 7127 | 1.20% |
| 2025-03-12 | 11.95 | 11.82 | -0.03 | -0.25% | 11.81 | 12.15 | 62678 | 7479 | 1.23% |
| 2025-03-11 | 11.76 | 11.85 | 0.01 | 0.08% | 11.63 | 11.89 | 48756 | 5749 | 0.96% |
| 2025-03-10 | 11.72 | 11.84 | 0.18 | 1.54% | 11.66 | 11.93 | 53255 | 6281 | 1.05% |
| 2025-03-07 | 12.09 | 11.66 | -0.43 | -3.56% | 11.59 | 12.10 | 101898 | 12004 | 2.00% |
| 2025-03-06 | 12.08 | 12.09 | 0.05 | 0.42% | 11.96 | 12.25 | 83181 | 10092 | 1.64% |
| 2025-03-05 | 12.15 | 12.04 | -0.15 | -1.23% | 11.87 | 12.21 | 72233 | 8640 | 1.42% |
| 2025-03-04 | 12.24 | 12.19 | -0.30 | -2.40% | 11.98 | 12.44 | 101627 | 12322 | 2.00% |
| 2025-03-03 | 12.55 | 12.49 | 0.20 | 1.63% | 12.36 | 12.99 | 145251 | 18493 | 2.86% |
| 2025-02-28 | 12.55 | 12.29 | -0.19 | -1.52% | 12.20 | 12.78 | 137280 | 17079 | 2.70% |
| 2025-02-27 | 11.81 | 12.48 | 0.68 | 5.76% | 11.80 | 12.65 | 184114 | 22723 | 3.62% |
| 2025-02-26 | 11.39 | 11.80 | 0.41 | 3.60% | 11.39 | 11.92 | 88660 | 10403 | 1.74% |
| 2025-02-25 | 11.24 | 11.39 | -0.02 | -0.18% | 11.23 | 11.59 | 57422 | 6567 | 1.13% |
| 2025-02-24 | 11.50 | 11.41 | -0.06 | -0.52% | 11.18 | 11.52 | 73631 | 8335 | 1.45% |
| 2025-02-21 | 10.96 | 11.47 | 0.49 | 4.46% | 10.96 | 11.68 | 102850 | 11669 | 2.02% |
| 2025-02-20 | 10.94 | 10.98 | -0.03 | -0.27% | 10.82 | 11.05 | 50494 | 5513 | 0.99% |
| 2025-02-19 | 10.83 | 11.01 | 0.12 | 1.10% | 10.81 | 11.09 | 48097 | 5280 | 0.95% |
| 2025-02-18 | 11.15 | 10.89 | -0.13 | -1.18% | 10.83 | 11.32 | 76346 | 8481 | 1.50% |
| 2025-02-17 | 11.16 | 11.02 | -0.20 | -1.78% | 10.92 | 11.40 | 69256 | 7678 | 1.36% |
| 2025-02-14 | 11.01 | 11.22 | 0.13 | 1.17% | 11.01 | 11.42 | 68555 | 7710 | 1.35% |
| 2025-02-13 | 10.93 | 11.09 | 0.16 | 1.46% | 10.84 | 11.35 | 87084 | 9706 | 1.71% |
| 2025-02-12 | 10.60 | 10.93 | 0.31 | 2.92% | 10.53 | 10.94 | 55965 | 6022 | 1.10% |
| 2025-02-11 | 10.88 | 10.62 | -0.21 | -1.94% | 10.50 | 10.89 | 65536 | 6959 | 1.29% |
| 2025-02-10 | 10.86 | 10.83 | 0.03 | 0.28% | 10.70 | 10.91 | 57379 | 6199 | 1.13% |
| 2025-02-07 | 10.59 | 10.80 | 0.22 | 2.08% | 10.57 | 11.02 | 58109 | 6275 | 1.14% |
| 2025-02-06 | 10.21 | 10.58 | 0.35 | 3.42% | 10.12 | 10.65 | 46729 | 4895 | 0.92% |
| 2025-02-05 | 10.06 | 10.23 | 0.25 | 2.51% | 10.01 | 10.34 | 42807 | 4373 | 0.84% |
| 2025-01-27 | 10.18 | 9.98 | -0.17 | -1.67% | 9.98 | 10.36 | 35824 | 3634 | 0.70% |
| 2025-01-24 | 9.90 | 10.15 | 0.21 | 2.11% | 9.90 | 10.19 | 38028 | 3834 | 0.75% |
| 2025-01-23 | 10.12 | 9.94 | -0.07 | -0.70% | 9.94 | 10.38 | 48279 | 4916 | 0.95% |
| 2025-01-22 | 10.14 | 10.01 | -0.16 | -1.57% | 9.91 | 10.15 | 35271 | 3531 | 0.69% |
| 2025-01-21 | 10.37 | 10.17 | -0.13 | -1.26% | 10.12 | 10.42 | 28051 | 2865 | 0.55% |
| 2025-01-20 | 10.30 | 10.30 | 0.00 | 0.00% | 10.19 | 10.47 | 34861 | 3603 | 0.69% |
| 2025-01-17 | 10.15 | 10.30 | 0.04 | 0.39% | 10.09 | 10.42 | 33226 | 3405 | 0.65% |
| 2025-01-16 | 10.29 | 10.26 | 0.00 | 0.00% | 10.22 | 10.66 | 43279 | 4510 | 0.85% |
| 2025-01-15 | 10.33 | 10.26 | -0.06 | -0.58% | 10.13 | 10.36 | 38101 | 3897 | 0.75% |
| 2025-01-14 | 9.97 | 10.32 | 0.41 | 4.14% | 9.85 | 10.37 | 54622 | 5550 | 1.07% |
| 2025-01-13 | 9.67 | 9.91 | 0.18 | 1.85% | 9.59 | 10.05 | 36761 | 3619 | 0.72% |
| 2025-01-10 | 10.03 | 9.73 | -0.30 | -2.99% | 9.73 | 10.22 | 38326 | 3817 | 0.75% |
| 2025-01-09 | 9.98 | 10.03 | 0.03 | 0.30% | 9.94 | 10.15 | 35444 | 3561 | 0.70% |
| 2025-01-08 | 10.22 | 10.00 | -0.24 | -2.34% | 9.72 | 10.24 | 58911 | 5872 | 1.16% |
| 2025-01-07 | 10.10 | 10.24 | 0.20 | 1.99% | 9.99 | 10.29 | 38614 | 3918 | 0.76% |
| 2025-01-06 | 10.25 | 10.04 | -0.09 | -0.89% | 9.90 | 10.26 | 45647 | 4598 | 0.90% |
| 2025-01-03 | 10.65 | 10.13 | -0.50 | -4.70% | 10.10 | 10.73 | 63873 | 6629 | 1.26% |
| 2025-01-02 | 11.03 | 10.63 | -0.32 | -2.92% | 10.50 | 11.17 | 57004 | 6174 | 1.12% |
| 2024-12-31 | 11.35 | 10.95 | -0.38 | -3.35% | 10.88 | 11.45 | 49945 | 5553 | 0.98% |
| 2024-12-30 | 11.44 | 11.33 | -0.11 | -0.96% | 11.12 | 11.44 | 40833 | 4608 | 0.80% |
| 2024-12-27 | 11.42 | 11.44 | 0.04 | 0.35% | 11.34 | 11.68 | 45195 | 5212 | 0.89% |
| 2024-12-26 | 11.49 | 11.40 | -0.01 | -0.09% | 11.38 | 11.63 | 32675 | 3760 | 0.64% |
| 2024-12-25 | 11.85 | 11.41 | -0.43 | -3.63% | 11.32 | 11.96 | 51149 | 5875 | 1.01% |