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 | 13.000 | 13.680 | 0.580 | 4.43% | 12.980 | 14.010 | 33330 | 4576 | 6.08% |
| 2025-04-02 | 12.910 | 13.100 | 0.000 | 0.00% | 12.860 | 13.350 | 13798 | 1808 | 2.52% |
| 2025-04-01 | 12.420 | 13.100 | 0.800 | 6.50% | 12.310 | 13.470 | 32013 | 4197 | 5.84% |
| 2025-03-31 | 13.010 | 12.300 | -1.100 | -8.21% | 12.200 | 13.070 | 27812 | 3475 | 5.08% |
| 2025-03-28 | 13.700 | 13.400 | -0.340 | -2.47% | 13.260 | 14.860 | 41743 | 5913 | 7.62% |
| 2025-03-27 | 13.410 | 13.740 | 0.270 | 2.00% | 13.120 | 13.850 | 18850 | 2560 | 3.44% |
| 2025-03-26 | 13.630 | 13.470 | -0.070 | -0.52% | 13.400 | 13.900 | 15594 | 2129 | 2.85% |
| 2025-03-25 | 12.900 | 13.540 | 0.690 | 5.37% | 12.820 | 13.600 | 26676 | 3542 | 4.87% |
| 2025-03-24 | 12.720 | 12.850 | 0.130 | 1.02% | 12.330 | 12.880 | 15243 | 1933 | 2.78% |
| 2025-03-21 | 13.300 | 12.720 | -0.630 | -4.72% | 12.580 | 13.300 | 21749 | 2807 | 3.97% |
| 2025-03-20 | 13.760 | 13.350 | -0.450 | -3.26% | 13.340 | 14.100 | 20838 | 2847 | 3.80% |
| 2025-03-19 | 15.070 | 13.800 | -1.590 | -10.33% | 13.720 | 15.070 | 34933 | 5040 | 6.38% |
| 2025-03-18 | 15.330 | 15.390 | -0.040 | -0.26% | 15.100 | 15.860 | 29940 | 4609 | 5.46% |
| 2025-03-17 | 15.040 | 15.430 | 0.540 | 3.63% | 14.860 | 15.700 | 41797 | 6385 | 7.63% |
| 2025-03-14 | 14.210 | 14.890 | 0.660 | 4.64% | 14.210 | 15.170 | 38274 | 5635 | 6.99% |
| 2025-03-13 | 14.600 | 14.230 | -0.270 | -1.86% | 13.920 | 14.670 | 21669 | 3079 | 3.95% |
| 2025-03-12 | 14.080 | 14.500 | 0.540 | 3.87% | 13.870 | 14.560 | 27262 | 3885 | 4.98% |
| 2025-03-11 | 13.870 | 13.960 | -0.230 | -1.62% | 13.770 | 14.350 | 22912 | 3196 | 4.18% |
| 2025-03-10 | 13.980 | 14.190 | 0.500 | 3.65% | 13.700 | 14.280 | 29697 | 4158 | 5.42% |
| 2025-03-07 | 13.880 | 13.690 | -0.210 | -1.51% | 13.530 | 14.480 | 34688 | 4859 | 6.33% |
| 2025-03-06 | 14.210 | 13.900 | -0.710 | -4.86% | 13.440 | 14.300 | 56431 | 7823 | 10.30% |
| 2025-03-05 | 13.890 | 14.610 | 1.250 | 9.36% | 13.500 | 15.600 | 79931 | 11562 | 14.59% |
| 2025-03-04 | 12.410 | 13.360 | 0.860 | 6.88% | 12.410 | 13.360 | 26382 | 3426 | 4.83% |
| 2025-03-03 | 12.160 | 12.500 | 0.400 | 3.31% | 12.060 | 12.560 | 13462 | 1668 | 2.46% |
| 2025-02-28 | 12.230 | 12.100 | -0.160 | -1.31% | 12.030 | 12.580 | 20063 | 2470 | 3.67% |
| 2025-02-27 | 12.220 | 12.260 | 0.180 | 1.49% | 11.980 | 12.370 | 13674 | 1664 | 2.50% |
| 2025-02-26 | 11.900 | 12.080 | 0.290 | 2.46% | 11.760 | 12.200 | 10449 | 1255 | 1.91% |
| 2025-02-25 | 12.000 | 11.790 | -0.390 | -3.20% | 11.700 | 12.180 | 5882 | 701 | 1.08% |
| 2025-02-24 | 11.920 | 12.180 | 0.170 | 1.42% | 11.900 | 12.290 | 9239 | 1122 | 1.69% |
| 2025-02-21 | 11.920 | 12.010 | 0.060 | 0.50% | 11.770 | 12.050 | 9314 | 1111 | 1.70% |
| 2025-02-20 | 11.700 | 11.950 | 0.310 | 2.66% | 11.560 | 12.130 | 15136 | 1802 | 2.77% |
| 2025-02-19 | 11.320 | 11.640 | 0.260 | 2.28% | 11.300 | 11.650 | 9160 | 1052 | 1.68% |
| 2025-02-18 | 12.000 | 11.380 | -0.650 | -5.40% | 11.330 | 12.000 | 16735 | 1952 | 3.06% |
| 2025-02-17 | 11.460 | 12.030 | 0.540 | 4.70% | 11.460 | 12.290 | 23368 | 2792 | 4.28% |
| 2025-02-14 | 11.450 | 11.490 | 0.140 | 1.23% | 11.030 | 11.850 | 18997 | 2175 | 3.48% |
| 2025-02-13 | 11.480 | 11.350 | -0.200 | -1.73% | 11.350 | 11.800 | 13238 | 1525 | 2.42% |
| 2025-02-12 | 11.380 | 11.550 | 0.190 | 1.67% | 11.350 | 11.650 | 12922 | 1486 | 2.36% |
| 2025-02-11 | 11.380 | 11.360 | 0.060 | 0.53% | 11.250 | 11.760 | 17669 | 2034 | 3.23% |
| 2025-02-10 | 11.150 | 11.300 | 0.310 | 2.82% | 10.890 | 11.300 | 13952 | 1551 | 2.55% |
| 2025-02-07 | 10.650 | 10.990 | 0.320 | 3.00% | 10.640 | 11.200 | 16033 | 1752 | 2.93% |
| 2025-02-06 | 10.310 | 10.670 | 0.310 | 2.99% | 10.100 | 10.680 | 10130 | 1055 | 1.85% |
| 2025-02-05 | 10.500 | 10.360 | -0.050 | -0.48% | 10.340 | 10.800 | 3926 | 410 | 0.72% |
| 2025-01-27 | 10.430 | 10.410 | 0.010 | 0.10% | 10.410 | 10.620 | 3189 | 334 | 0.58% |
| 2025-01-24 | 10.350 | 10.400 | 0.200 | 1.96% | 10.200 | 10.430 | 2325 | 240 | 0.43% |
| 2025-01-23 | 10.400 | 10.200 | -0.050 | -0.49% | 10.200 | 10.640 | 4361 | 455 | 0.80% |
| 2025-01-22 | 10.570 | 10.250 | -0.270 | -2.57% | 10.200 | 10.570 | 5057 | 521 | 0.93% |
| 2025-01-21 | 10.760 | 10.520 | -0.140 | -1.31% | 10.460 | 10.810 | 4592 | 485 | 0.84% |
| 2025-01-20 | 10.690 | 10.660 | 0.060 | 0.57% | 10.640 | 10.830 | 5826 | 625 | 1.07% |
| 2025-01-17 | 10.670 | 10.600 | -0.090 | -0.84% | 10.530 | 10.870 | 5750 | 614 | 1.05% |
| 2025-01-16 | 10.640 | 10.690 | 0.190 | 1.81% | 10.510 | 10.890 | 9801 | 1046 | 1.79% |
| 2025-01-15 | 10.550 | 10.500 | -0.100 | -0.94% | 10.400 | 10.850 | 9609 | 1020 | 1.76% |
| 2025-01-14 | 9.980 | 10.600 | 0.710 | 7.18% | 9.940 | 10.620 | 12118 | 1254 | 2.22% |
| 2025-01-13 | 10.050 | 9.890 | -0.110 | -1.10% | 9.800 | 10.170 | 4136 | 410 | 0.76% |
| 2025-01-10 | 10.570 | 10.000 | -0.550 | -5.21% | 10.000 | 10.630 | 5378 | 555 | 0.98% |
| 2025-01-09 | 10.350 | 10.550 | 0.180 | 1.74% | 10.200 | 10.670 | 9849 | 1034 | 1.80% |
| 2025-01-08 | 10.130 | 10.370 | 0.140 | 1.37% | 9.910 | 10.390 | 7909 | 805 | 1.45% |
| 2025-01-07 | 10.270 | 10.230 | 0.020 | 0.20% | 9.870 | 10.300 | 7969 | 804 | 1.46% |
| 2025-01-06 | 10.280 | 10.210 | 0.030 | 0.29% | 10.120 | 10.450 | 8146 | 834 | 1.49% |
| 2025-01-03 | 10.270 | 10.180 | -0.080 | -0.78% | 10.110 | 10.600 | 8624 | 895 | 1.58% |
| 2025-01-02 | 10.620 | 10.260 | -0.270 | -2.56% | 10.080 | 10.660 | 6916 | 715 | 1.55% |
| 2024-12-31 | 10.510 | 10.530 | 0.120 | 1.15% | 10.410 | 10.780 | 6260 | 662 | 1.40% |
| 2024-12-30 | 10.830 | 10.410 | -0.430 | -3.97% | 10.410 | 10.930 | 6733 | 715 | 1.51% |
| 2024-12-27 | 10.720 | 10.840 | 0.210 | 1.98% | 10.610 | 10.980 | 6285 | 681 | 1.41% |
| 2024-12-26 | 10.690 | 10.630 | 0.080 | 0.76% | 10.580 | 10.920 | 5537 | 594 | 1.24% |
| 2024-12-25 | 10.860 | 10.550 | -0.320 | -2.94% | 10.450 | 10.940 | 13724 | 1451 | 3.08% |