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 | 12.200 | 12.710 | 0.340 | 2.75% | 12.110 | 12.730 | 21428 | 2682 | 3.41% |
| 2025-04-02 | 12.360 | 12.370 | -0.040 | -0.32% | 12.230 | 12.600 | 18292 | 2273 | 2.92% |
| 2025-04-01 | 12.380 | 12.410 | 0.110 | 0.89% | 12.330 | 12.850 | 19724 | 2480 | 3.14% |
| 2025-03-31 | 12.800 | 12.300 | -0.580 | -4.50% | 11.890 | 12.800 | 31007 | 3798 | 4.94% |
| 2025-03-28 | 13.340 | 12.880 | -0.460 | -3.45% | 12.800 | 13.570 | 21833 | 2873 | 3.48% |
| 2025-03-27 | 13.130 | 13.340 | 0.080 | 0.60% | 12.880 | 13.630 | 31493 | 4183 | 5.02% |
| 2025-03-26 | 13.700 | 13.260 | -0.530 | -3.84% | 13.250 | 13.830 | 40274 | 5383 | 6.42% |
| 2025-03-25 | 13.000 | 13.790 | 0.760 | 5.83% | 12.840 | 13.790 | 46587 | 6248 | 7.42% |
| 2025-03-24 | 13.290 | 13.030 | -0.430 | -3.19% | 12.170 | 13.340 | 54406 | 6932 | 8.67% |
| 2025-03-21 | 13.470 | 13.460 | -0.060 | -0.44% | 13.150 | 14.040 | 62895 | 8578 | 10.02% |
| 2025-03-20 | 14.500 | 13.520 | -0.340 | -2.45% | 13.500 | 15.210 | 74741 | 10773 | 11.91% |
| 2025-03-19 | 15.390 | 13.860 | -1.880 | -11.94% | 13.710 | 15.390 | 78632 | 11438 | 12.53% |
| 2025-03-18 | 15.800 | 15.740 | -0.330 | -2.05% | 15.280 | 16.220 | 80646 | 12739 | 12.85% |
| 2025-03-17 | 15.660 | 16.070 | 0.450 | 2.88% | 15.200 | 17.250 | 107104 | 17324 | 17.07% |
| 2025-03-14 | 16.100 | 15.620 | 0.230 | 1.49% | 15.330 | 18.600 | 134977 | 22105 | 21.51% |
| 2025-03-13 | 14.170 | 15.390 | 1.340 | 9.54% | 14.000 | 15.490 | 90034 | 13234 | 14.35% |
| 2025-03-12 | 13.900 | 14.050 | 0.220 | 1.59% | 13.720 | 14.370 | 44486 | 6250 | 7.09% |
| 2025-03-11 | 13.890 | 13.830 | -0.290 | -2.05% | 13.400 | 14.110 | 47200 | 6454 | 7.52% |
| 2025-03-10 | 13.520 | 14.120 | 0.960 | 7.29% | 13.220 | 14.210 | 63051 | 8685 | 10.05% |
| 2025-03-07 | 13.110 | 13.160 | 0.000 | 0.00% | 12.710 | 13.580 | 42971 | 5623 | 6.85% |
| 2025-03-06 | 12.810 | 13.160 | 0.520 | 4.11% | 12.190 | 13.600 | 67897 | 8762 | 10.82% |
| 2025-03-05 | 12.350 | 12.640 | 0.260 | 2.10% | 12.240 | 13.140 | 58271 | 7420 | 9.29% |
| 2025-03-04 | 11.590 | 12.380 | 0.680 | 5.81% | 11.530 | 12.440 | 40016 | 4845 | 6.38% |
| 2025-03-03 | 11.330 | 11.700 | 0.420 | 3.72% | 11.320 | 11.840 | 33189 | 3856 | 5.29% |
| 2025-02-28 | 11.400 | 11.280 | -0.160 | -1.40% | 11.200 | 11.690 | 31946 | 3665 | 5.09% |
| 2025-02-27 | 11.540 | 11.440 | -0.060 | -0.52% | 11.200 | 11.660 | 20473 | 2325 | 3.26% |
| 2025-02-26 | 11.210 | 11.500 | 0.300 | 2.68% | 11.200 | 11.510 | 20550 | 2339 | 3.27% |
| 2025-02-25 | 11.210 | 11.200 | -0.280 | -2.44% | 11.050 | 11.500 | 23199 | 2605 | 3.70% |
| 2025-02-24 | 11.310 | 11.480 | 0.310 | 2.78% | 11.150 | 12.000 | 47301 | 5533 | 7.54% |
| 2025-02-21 | 11.100 | 11.170 | 0.030 | 0.27% | 10.900 | 11.340 | 23619 | 2631 | 3.76% |
| 2025-02-20 | 10.850 | 11.140 | 0.360 | 3.34% | 10.680 | 11.180 | 27273 | 2987 | 4.35% |
| 2025-02-19 | 10.550 | 10.780 | 0.250 | 2.37% | 10.450 | 10.780 | 20326 | 2170 | 3.24% |
| 2025-02-18 | 11.030 | 10.530 | -0.520 | -4.71% | 10.450 | 11.050 | 23117 | 2486 | 3.68% |
| 2025-02-17 | 10.930 | 11.050 | 0.230 | 2.13% | 10.710 | 11.100 | 26291 | 2872 | 4.19% |
| 2025-02-14 | 10.610 | 10.820 | 0.200 | 1.88% | 10.320 | 10.950 | 26214 | 2788 | 4.18% |
| 2025-02-13 | 10.950 | 10.620 | -0.330 | -3.01% | 10.620 | 11.200 | 25923 | 2830 | 4.13% |
| 2025-02-12 | 10.700 | 10.950 | 0.260 | 2.43% | 10.590 | 11.100 | 26856 | 2930 | 4.28% |
| 2025-02-11 | 10.590 | 10.690 | 0.140 | 1.33% | 10.500 | 10.930 | 27739 | 2970 | 4.42% |
| 2025-02-10 | 10.260 | 10.550 | 0.320 | 3.13% | 10.170 | 10.550 | 24636 | 2557 | 3.93% |
| 2025-02-07 | 9.850 | 10.230 | 0.330 | 3.33% | 9.850 | 10.480 | 32029 | 3256 | 5.10% |
| 2025-02-06 | 9.560 | 9.900 | 0.340 | 3.56% | 9.530 | 9.940 | 20135 | 1964 | 3.21% |
| 2025-02-05 | 9.800 | 9.560 | -0.160 | -1.65% | 9.530 | 9.860 | 10325 | 997 | 1.65% |
| 2025-01-27 | 9.820 | 9.720 | 0.070 | 0.73% | 9.620 | 10.050 | 12878 | 1258 | 2.05% |
| 2025-01-24 | 9.710 | 9.650 | 0.000 | 0.00% | 9.520 | 9.750 | 10762 | 1039 | 1.71% |
| 2025-01-23 | 9.920 | 9.650 | -0.170 | -1.73% | 9.630 | 10.150 | 15563 | 1546 | 2.48% |
| 2025-01-22 | 9.770 | 9.820 | 0.030 | 0.31% | 9.620 | 9.960 | 17989 | 1763 | 2.87% |
| 2025-01-21 | 9.970 | 9.790 | -0.130 | -1.31% | 9.690 | 10.050 | 14644 | 1434 | 2.33% |
| 2025-01-20 | 10.180 | 9.920 | -0.260 | -2.55% | 9.920 | 10.350 | 16938 | 1709 | 2.70% |
| 2025-01-17 | 10.260 | 10.180 | -0.170 | -1.64% | 10.020 | 10.700 | 35434 | 3660 | 5.65% |
| 2025-01-16 | 9.730 | 10.350 | 0.630 | 6.48% | 9.730 | 10.590 | 50878 | 5189 | 8.11% |
| 2025-01-15 | 9.780 | 9.720 | -0.110 | -1.12% | 9.650 | 10.110 | 24471 | 2421 | 3.90% |
| 2025-01-14 | 9.120 | 9.830 | 0.730 | 8.02% | 9.050 | 9.860 | 21637 | 2068 | 3.45% |
| 2025-01-13 | 8.990 | 9.100 | 0.000 | 0.00% | 8.920 | 9.160 | 8534 | 770 | 1.36% |
| 2025-01-10 | 9.690 | 9.100 | -0.630 | -6.47% | 9.070 | 9.790 | 15360 | 1449 | 2.45% |
| 2025-01-09 | 9.610 | 9.730 | 0.160 | 1.67% | 9.380 | 9.830 | 18892 | 1827 | 3.01% |
| 2025-01-08 | 9.370 | 9.570 | 0.180 | 1.92% | 9.090 | 9.690 | 16373 | 1531 | 2.61% |
| 2025-01-07 | 9.240 | 9.390 | 0.170 | 1.84% | 9.060 | 9.400 | 12300 | 1137 | 1.96% |
| 2025-01-06 | 9.190 | 9.220 | 0.030 | 0.33% | 8.910 | 9.340 | 11880 | 1085 | 1.89% |
| 2025-01-03 | 9.660 | 9.190 | -0.370 | -3.87% | 9.130 | 9.780 | 17503 | 1652 | 2.79% |
| 2025-01-02 | 9.700 | 9.560 | -0.140 | -1.44% | 9.300 | 9.890 | 18507 | 1783 | 2.87% |
| 2024-12-31 | 9.650 | 9.700 | 0.140 | 1.46% | 9.490 | 9.990 | 21707 | 2114 | 3.37% |
| 2024-12-30 | 9.950 | 9.560 | -0.420 | -4.21% | 9.490 | 9.960 | 14946 | 1443 | 2.32% |
| 2024-12-27 | 9.580 | 9.980 | 0.400 | 4.18% | 9.450 | 10.060 | 18958 | 1845 | 2.94% |
| 2024-12-26 | 9.600 | 9.580 | 0.010 | 0.10% | 9.510 | 9.930 | 19919 | 1935 | 3.09% |