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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.990 | 9.750 | -3.080 | -24.01% | 8.990 | 11.990 | 59034 | 6214 | 8.40% |
| 2025-04-03 | 12.750 | 12.830 | -0.010 | -0.08% | 12.620 | 12.920 | 20780 | 2660 | 2.96% |
| 2025-04-02 | 12.840 | 12.840 | 0.020 | 0.16% | 12.760 | 13.080 | 19157 | 2476 | 2.73% |
| 2025-04-01 | 13.060 | 12.820 | -0.050 | -0.39% | 12.800 | 13.230 | 22374 | 2913 | 3.19% |
| 2025-03-31 | 13.090 | 12.870 | -0.490 | -3.67% | 12.600 | 13.190 | 31218 | 4015 | 4.44% |
| 2025-03-28 | 13.810 | 13.360 | -0.440 | -3.19% | 13.300 | 13.990 | 34028 | 4623 | 4.84% |
| 2025-03-27 | 13.530 | 13.800 | 0.110 | 0.80% | 13.240 | 14.110 | 48035 | 6626 | 6.84% |
| 2025-03-26 | 13.790 | 13.690 | -0.240 | -1.72% | 13.660 | 14.050 | 38563 | 5342 | 5.49% |
| 2025-03-25 | 13.550 | 13.930 | 0.380 | 2.80% | 13.370 | 14.080 | 55892 | 7696 | 7.96% |
| 2025-03-24 | 13.420 | 13.550 | 0.180 | 1.35% | 12.740 | 13.560 | 46142 | 6066 | 6.57% |
| 2025-03-21 | 14.220 | 13.370 | -0.980 | -6.83% | 13.310 | 14.350 | 75326 | 10296 | 10.72% |
| 2025-03-20 | 15.390 | 14.350 | -0.970 | -6.33% | 14.150 | 15.440 | 76593 | 11404 | 10.90% |
| 2025-03-19 | 16.010 | 15.320 | -1.030 | -6.30% | 15.240 | 16.400 | 68873 | 10911 | 9.80% |
| 2025-03-18 | 16.790 | 16.350 | -0.480 | -2.85% | 16.080 | 16.980 | 73762 | 12112 | 10.50% |
| 2025-03-17 | 16.630 | 16.830 | 0.360 | 2.19% | 16.200 | 16.950 | 90448 | 15060 | 12.88% |
| 2025-03-14 | 15.890 | 16.470 | 0.610 | 3.85% | 15.710 | 16.540 | 75041 | 12180 | 10.68% |
| 2025-03-13 | 16.290 | 15.860 | -0.530 | -3.23% | 15.330 | 16.660 | 80979 | 12916 | 11.53% |
| 2025-03-12 | 16.800 | 16.390 | -0.390 | -2.32% | 16.250 | 17.120 | 96557 | 16088 | 13.75% |
| 2025-03-11 | 17.400 | 16.780 | -0.720 | -4.11% | 16.290 | 17.400 | 123688 | 20738 | 17.61% |
| 2025-03-10 | 15.700 | 17.500 | 1.440 | 8.97% | 15.600 | 17.500 | 150924 | 24964 | 21.49% |
| 2025-03-07 | 16.560 | 16.060 | -0.090 | -0.56% | 15.720 | 17.250 | 124126 | 20339 | 17.67% |
| 2025-03-06 | 15.880 | 16.150 | 0.270 | 1.70% | 15.250 | 16.630 | 144162 | 23103 | 20.52% |
| 2025-03-05 | 15.290 | 15.880 | 0.780 | 5.17% | 14.860 | 17.200 | 155040 | 24534 | 22.07% |
| 2025-03-04 | 13.880 | 15.100 | 0.910 | 6.41% | 13.820 | 15.160 | 98404 | 14541 | 14.01% |
| 2025-03-03 | 13.810 | 14.190 | 0.390 | 2.83% | 13.810 | 14.420 | 53921 | 7599 | 7.68% |
| 2025-02-28 | 14.230 | 13.800 | -0.270 | -1.92% | 13.760 | 14.800 | 73959 | 10625 | 10.53% |
| 2025-02-27 | 14.320 | 14.070 | -0.020 | -0.14% | 13.720 | 14.580 | 49042 | 6922 | 6.98% |
| 2025-02-26 | 14.320 | 14.090 | -0.030 | -0.21% | 13.880 | 14.430 | 48850 | 6898 | 6.95% |
| 2025-02-25 | 14.210 | 14.120 | -0.620 | -4.21% | 14.000 | 14.780 | 57614 | 8305 | 8.20% |
| 2025-02-24 | 14.710 | 14.740 | 0.050 | 0.34% | 14.450 | 15.150 | 66960 | 9881 | 9.53% |
| 2025-02-21 | 14.500 | 14.690 | -0.040 | -0.27% | 14.320 | 14.960 | 90015 | 13212 | 12.81% |
| 2025-02-20 | 15.280 | 14.730 | -0.210 | -1.41% | 14.720 | 15.760 | 100606 | 15318 | 14.32% |
| 2025-02-19 | 15.200 | 14.940 | 0.120 | 0.81% | 14.410 | 15.250 | 93469 | 13823 | 13.31% |
| 2025-02-18 | 14.590 | 14.820 | 0.320 | 2.21% | 13.890 | 14.880 | 97351 | 14058 | 13.86% |
| 2025-02-17 | 14.950 | 14.500 | -0.490 | -3.27% | 14.250 | 15.550 | 115705 | 17126 | 16.47% |
| 2025-02-14 | 13.240 | 14.990 | 1.900 | 14.51% | 13.150 | 15.200 | 179024 | 25911 | 25.49% |
| 2025-02-13 | 14.000 | 13.090 | -0.720 | -5.21% | 13.080 | 14.160 | 78190 | 10654 | 11.13% |
| 2025-02-12 | 13.550 | 13.810 | 0.020 | 0.15% | 13.550 | 14.240 | 79718 | 11075 | 11.35% |
| 2025-02-11 | 14.390 | 13.790 | -0.360 | -2.54% | 13.580 | 14.860 | 121034 | 17097 | 17.23% |
| 2025-02-10 | 12.860 | 14.150 | 1.320 | 10.29% | 12.860 | 14.190 | 109826 | 14820 | 15.63% |
| 2025-02-07 | 12.200 | 12.830 | 0.600 | 4.91% | 12.060 | 13.180 | 101288 | 12880 | 14.42% |
| 2025-02-06 | 11.420 | 12.230 | 0.620 | 5.34% | 11.300 | 12.530 | 82528 | 9900 | 11.75% |
| 2025-02-05 | 11.180 | 11.610 | 0.550 | 4.97% | 11.060 | 11.630 | 42512 | 4816 | 6.05% |
| 2025-01-27 | 11.750 | 11.060 | -0.600 | -5.15% | 11.000 | 11.880 | 31283 | 3583 | 4.45% |
| 2025-01-24 | 11.350 | 11.660 | 0.160 | 1.39% | 11.270 | 11.800 | 54258 | 6283 | 7.72% |
| 2025-01-23 | 11.510 | 11.500 | -0.100 | -0.86% | 11.230 | 12.100 | 84270 | 9835 | 12.00% |
| 2025-01-22 | 11.000 | 11.600 | 0.960 | 9.02% | 11.000 | 12.650 | 119485 | 14004 | 17.01% |
| 2025-01-21 | 10.880 | 10.640 | -0.090 | -0.84% | 10.400 | 10.950 | 23768 | 2522 | 3.38% |
| 2025-01-20 | 10.990 | 10.730 | -0.070 | -0.65% | 10.600 | 11.080 | 25847 | 2811 | 3.68% |
| 2025-01-17 | 10.950 | 10.800 | -0.190 | -1.73% | 10.730 | 11.060 | 33446 | 3644 | 4.76% |
| 2025-01-16 | 10.930 | 10.990 | 0.090 | 0.83% | 10.710 | 11.250 | 40567 | 4464 | 5.78% |
| 2025-01-15 | 10.800 | 10.900 | 0.050 | 0.46% | 10.610 | 11.280 | 58314 | 6380 | 8.30% |
| 2025-01-14 | 9.930 | 10.850 | 0.980 | 9.93% | 9.930 | 10.870 | 58033 | 6093 | 8.26% |
| 2025-01-13 | 9.800 | 9.870 | -0.230 | -2.28% | 9.400 | 10.160 | 17411 | 1721 | 2.48% |
| 2025-01-10 | 10.670 | 10.100 | -0.680 | -6.31% | 10.080 | 10.780 | 34208 | 3570 | 4.87% |
| 2025-01-09 | 10.350 | 10.780 | 0.310 | 2.96% | 10.350 | 10.950 | 47922 | 5129 | 6.82% |
| 2025-01-08 | 10.390 | 10.470 | 0.080 | 0.77% | 9.970 | 10.520 | 36144 | 3719 | 5.15% |
| 2025-01-07 | 10.020 | 10.390 | 0.360 | 3.59% | 9.890 | 10.410 | 31222 | 3158 | 4.44% |
| 2025-01-06 | 10.520 | 10.030 | -0.470 | -4.48% | 9.930 | 10.600 | 31343 | 3210 | 4.46% |
| 2025-01-03 | 10.200 | 10.500 | 0.300 | 2.94% | 10.060 | 11.100 | 53966 | 5694 | 7.68% |
| 2025-01-02 | 10.340 | 10.200 | -0.220 | -2.11% | 10.050 | 10.580 | 33016 | 3405 | 4.70% |
| 2024-12-31 | 10.450 | 10.420 | 0.010 | 0.10% | 10.380 | 10.890 | 41592 | 4407 | 5.92% |
| 2024-12-30 | 11.360 | 10.410 | -1.110 | -9.64% | 10.260 | 11.440 | 65086 | 6962 | 9.27% |