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 | 10.280 | 10.240 | -0.050 | -0.49% | 10.100 | 10.420 | 37751 | 3880 | 3.19% |
| 2025-04-02 | 10.440 | 10.290 | -0.290 | -2.74% | 10.210 | 10.700 | 34269 | 3593 | 2.90% |
| 2025-04-01 | 10.600 | 10.580 | 0.080 | 0.76% | 10.500 | 10.700 | 40001 | 4235 | 3.39% |
| 2025-03-31 | 10.300 | 10.500 | 0.110 | 1.06% | 9.930 | 10.650 | 56006 | 5724 | 4.74% |
| 2025-03-28 | 10.540 | 10.390 | -0.160 | -1.52% | 10.360 | 10.830 | 47702 | 5047 | 4.04% |
| 2025-03-27 | 10.800 | 10.550 | -0.060 | -0.57% | 10.550 | 10.900 | 42804 | 4590 | 3.62% |
| 2025-03-26 | 10.810 | 10.610 | -0.280 | -2.57% | 10.610 | 10.980 | 44490 | 4789 | 3.77% |
| 2025-03-25 | 10.560 | 10.890 | 0.280 | 2.64% | 10.460 | 10.990 | 72915 | 7855 | 6.17% |
| 2025-03-24 | 10.250 | 10.610 | 0.380 | 3.71% | 9.900 | 10.670 | 69920 | 7171 | 5.92% |
| 2025-03-21 | 10.800 | 10.230 | -0.740 | -6.75% | 10.200 | 10.900 | 87168 | 9099 | 7.38% |
| 2025-03-20 | 11.760 | 10.970 | -0.960 | -8.05% | 10.910 | 11.960 | 121202 | 13870 | 10.26% |
| 2025-03-19 | 12.690 | 11.930 | -1.170 | -8.93% | 11.800 | 12.770 | 157620 | 19382 | 13.34% |
| 2025-03-18 | 12.800 | 13.100 | 0.260 | 2.02% | 12.520 | 13.240 | 155075 | 20080 | 13.12% |
| 2025-03-17 | 12.650 | 12.840 | 0.410 | 3.30% | 12.290 | 13.250 | 159930 | 20555 | 13.53% |
| 2025-03-14 | 11.950 | 12.430 | 0.350 | 2.90% | 11.920 | 12.500 | 126694 | 15556 | 10.72% |
| 2025-03-13 | 12.280 | 12.080 | -0.500 | -3.97% | 11.820 | 12.680 | 145911 | 17828 | 12.35% |
| 2025-03-12 | 12.680 | 12.580 | 0.130 | 1.04% | 12.400 | 13.490 | 211223 | 27127 | 17.88% |
| 2025-03-11 | 11.820 | 12.450 | 0.150 | 1.22% | 11.700 | 12.450 | 121930 | 14791 | 10.32% |
| 2025-03-10 | 12.100 | 12.300 | 0.270 | 2.24% | 11.600 | 12.450 | 141809 | 17199 | 12.00% |
| 2025-03-07 | 12.100 | 12.030 | -0.610 | -4.83% | 11.770 | 12.440 | 168533 | 20463 | 14.26% |
| 2025-03-06 | 11.630 | 12.640 | 0.980 | 8.40% | 11.380 | 12.700 | 232532 | 28039 | 19.68% |
| 2025-03-05 | 12.300 | 11.660 | 0.230 | 2.01% | 11.620 | 12.980 | 235668 | 28900 | 19.94% |
| 2025-03-04 | 10.800 | 11.430 | 0.780 | 7.32% | 10.650 | 11.510 | 152552 | 16885 | 12.91% |
| 2025-03-03 | 10.540 | 10.650 | 0.390 | 3.80% | 10.260 | 10.680 | 94468 | 9930 | 7.99% |
| 2025-02-28 | 11.200 | 10.260 | -1.120 | -9.84% | 10.120 | 11.330 | 137614 | 14892 | 11.65% |
| 2025-02-27 | 11.580 | 11.380 | -0.220 | -1.90% | 11.180 | 11.810 | 130463 | 14932 | 11.04% |
| 2025-02-26 | 11.880 | 11.600 | -0.040 | -0.34% | 11.420 | 12.000 | 136916 | 15925 | 11.59% |
| 2025-02-25 | 11.600 | 11.640 | -0.660 | -5.37% | 11.310 | 11.940 | 190090 | 22077 | 16.09% |
| 2025-02-24 | 11.880 | 12.300 | -0.400 | -3.15% | 11.790 | 13.310 | 250634 | 31317 | 21.21% |
| 2025-02-21 | 14.300 | 12.700 | 0.840 | 7.08% | 12.630 | 15.080 | 420011 | 58746 | 35.54% |
| 2025-02-20 | 11.590 | 11.860 | 0.140 | 1.19% | 11.220 | 11.960 | 188049 | 21597 | 15.91% |
| 2025-02-19 | 11.100 | 11.720 | 0.550 | 4.92% | 10.980 | 11.840 | 193918 | 22033 | 16.41% |
| 2025-02-18 | 12.100 | 11.170 | -1.750 | -13.54% | 10.790 | 12.490 | 280894 | 33022 | 23.77% |
| 2025-02-17 | 14.000 | 12.920 | 0.520 | 4.19% | 12.800 | 14.810 | 335489 | 45927 | 28.39% |
| 2025-02-14 | 12.950 | 12.400 | -2.000 | -13.89% | 12.290 | 13.960 | 365859 | 48063 | 30.96% |
| 2025-02-13 | 13.000 | 14.400 | 2.770 | 23.82% | 11.680 | 15.110 | 580495 | 79254 | 49.13% |
| 2025-02-12 | 11.630 | 11.630 | 2.680 | 29.94% | 11.630 | 11.630 | 195478 | 22734 | 16.54% |
| 2025-02-11 | 8.720 | 8.950 | 0.090 | 1.02% | 8.530 | 9.280 | 121034 | 10795 | 10.24% |
| 2025-02-10 | 8.160 | 8.860 | 1.090 | 14.03% | 8.160 | 8.950 | 127973 | 11022 | 10.83% |
| 2025-02-07 | 7.310 | 7.770 | 0.420 | 5.71% | 7.290 | 7.940 | 71055 | 5428 | 6.01% |
| 2025-02-06 | 7.050 | 7.350 | 0.260 | 3.67% | 6.910 | 7.350 | 27815 | 1995 | 2.35% |
| 2025-02-05 | 7.150 | 7.090 | -0.020 | -0.28% | 7.030 | 7.210 | 20056 | 1421 | 1.70% |
| 2025-01-27 | 7.320 | 7.110 | -0.130 | -1.80% | 7.100 | 7.320 | 18294 | 1315 | 1.55% |
| 2025-01-24 | 7.150 | 7.240 | 0.000 | 0.00% | 7.070 | 7.260 | 24650 | 1770 | 2.09% |
| 2025-01-23 | 7.350 | 7.240 | 0.030 | 0.42% | 7.240 | 7.770 | 45180 | 3391 | 3.82% |
| 2025-01-22 | 7.130 | 7.210 | 0.080 | 1.12% | 7.030 | 7.350 | 26405 | 1886 | 2.23% |
| 2025-01-21 | 7.230 | 7.130 | -0.040 | -0.56% | 7.010 | 7.260 | 18437 | 1311 | 1.56% |
| 2025-01-20 | 7.310 | 7.170 | -0.080 | -1.10% | 7.130 | 7.390 | 23004 | 1669 | 1.95% |
| 2025-01-17 | 7.410 | 7.250 | -0.200 | -2.68% | 7.190 | 7.460 | 28220 | 2069 | 2.39% |
| 2025-01-16 | 7.510 | 7.450 | 0.010 | 0.13% | 7.360 | 7.700 | 35962 | 2704 | 3.04% |
| 2025-01-15 | 7.370 | 7.440 | -0.030 | -0.40% | 7.300 | 7.720 | 53124 | 3993 | 4.50% |
| 2025-01-14 | 7.020 | 7.470 | 0.500 | 7.17% | 7.020 | 7.500 | 58639 | 4288 | 4.96% |
| 2025-01-13 | 7.030 | 6.970 | -0.280 | -3.86% | 6.800 | 7.240 | 29504 | 2071 | 2.50% |
| 2025-01-10 | 7.800 | 7.250 | -0.640 | -8.11% | 7.230 | 7.890 | 53690 | 4054 | 4.54% |
| 2025-01-09 | 7.880 | 7.890 | 0.030 | 0.38% | 7.720 | 8.180 | 57356 | 4582 | 4.85% |
| 2025-01-08 | 7.780 | 7.860 | 0.040 | 0.51% | 7.540 | 7.960 | 51874 | 4037 | 4.39% |
| 2025-01-07 | 7.430 | 7.820 | 0.330 | 4.41% | 7.410 | 7.820 | 40927 | 3128 | 3.46% |
| 2025-01-06 | 7.770 | 7.490 | -0.310 | -3.97% | 7.350 | 7.780 | 40768 | 3084 | 3.45% |
| 2025-01-03 | 7.950 | 7.800 | -0.010 | -0.13% | 7.600 | 7.960 | 51796 | 4021 | 4.38% |
| 2025-01-02 | 7.500 | 7.810 | 0.180 | 2.36% | 7.310 | 7.860 | 57676 | 4376 | 4.88% |
| 2024-12-31 | 7.020 | 7.630 | 0.540 | 7.62% | 7.010 | 7.860 | 69116 | 5197 | 5.85% |
| 2024-12-30 | 7.500 | 7.090 | -0.550 | -7.20% | 7.080 | 7.550 | 51940 | 3790 | 4.40% |
| 2024-12-27 | 7.440 | 7.640 | 0.020 | 0.26% | 7.270 | 8.100 | 101539 | 7923 | 8.59% |
| 2024-12-26 | 6.670 | 7.620 | 0.920 | 13.73% | 6.670 | 7.850 | 100309 | 7384 | 8.49% |