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 | 11.520 | 11.730 | 0.150 | 1.30% | 11.430 | 11.770 | 41220 | 4812 | 2.84% |
| 2025-04-02 | 11.510 | 11.580 | -0.100 | -0.86% | 11.510 | 11.840 | 34684 | 4048 | 2.39% |
| 2025-04-01 | 11.360 | 11.680 | 0.390 | 3.45% | 11.360 | 11.740 | 47763 | 5528 | 3.29% |
| 2025-03-31 | 11.550 | 11.290 | -0.380 | -3.26% | 11.010 | 11.570 | 60382 | 6779 | 4.16% |
| 2025-03-28 | 12.200 | 11.670 | -0.560 | -4.58% | 11.650 | 12.330 | 53270 | 6377 | 3.67% |
| 2025-03-27 | 12.360 | 12.230 | -0.090 | -0.73% | 11.890 | 12.480 | 57522 | 7048 | 3.96% |
| 2025-03-26 | 12.490 | 12.320 | -0.290 | -2.30% | 12.320 | 12.640 | 72595 | 9057 | 5.00% |
| 2025-03-25 | 12.250 | 12.610 | 0.380 | 3.11% | 12.160 | 12.640 | 92914 | 11568 | 6.40% |
| 2025-03-24 | 11.810 | 12.230 | 0.310 | 2.60% | 11.600 | 12.270 | 83240 | 9945 | 5.74% |
| 2025-03-21 | 12.630 | 11.920 | -0.880 | -6.88% | 11.920 | 12.850 | 107103 | 13108 | 7.38% |
| 2025-03-20 | 13.260 | 12.800 | -0.710 | -5.26% | 12.560 | 13.600 | 159671 | 20829 | 11.00% |
| 2025-03-19 | 14.430 | 13.510 | -1.390 | -9.33% | 13.510 | 14.630 | 161751 | 22875 | 11.15% |
| 2025-03-18 | 15.430 | 14.900 | 0.090 | 0.61% | 14.850 | 15.940 | 175271 | 26818 | 12.08% |
| 2025-03-17 | 14.600 | 14.810 | 0.400 | 2.78% | 14.190 | 14.980 | 139750 | 20507 | 9.63% |
| 2025-03-14 | 13.890 | 14.410 | 0.090 | 0.63% | 13.760 | 14.730 | 170660 | 24395 | 11.76% |
| 2025-03-13 | 15.080 | 14.320 | -0.040 | -0.28% | 14.300 | 15.960 | 251521 | 37542 | 17.33% |
| 2025-03-12 | 13.700 | 14.360 | 0.660 | 4.82% | 13.450 | 14.980 | 245493 | 35103 | 16.92% |
| 2025-03-11 | 13.200 | 13.700 | 0.260 | 1.93% | 12.800 | 13.730 | 123908 | 16378 | 8.54% |
| 2025-03-10 | 13.310 | 13.440 | -0.060 | -0.44% | 13.050 | 14.100 | 152068 | 20568 | 16.15% |
| 2025-03-07 | 13.010 | 13.500 | 0.200 | 1.50% | 12.870 | 13.550 | 153895 | 20387 | 16.35% |
| 2025-03-06 | 13.980 | 13.300 | -0.450 | -3.27% | 13.050 | 13.980 | 149957 | 20094 | 15.93% |
| 2025-03-05 | 13.600 | 13.750 | -0.060 | -0.43% | 13.500 | 14.550 | 207208 | 28821 | 22.01% |
| 2025-03-04 | 12.800 | 13.810 | 0.910 | 7.05% | 12.660 | 13.810 | 184675 | 24740 | 19.62% |
| 2025-03-03 | 12.650 | 12.900 | 0.510 | 4.12% | 12.380 | 13.200 | 149540 | 19149 | 15.88% |
| 2025-02-28 | 12.710 | 12.390 | -0.630 | -4.84% | 12.260 | 13.740 | 192775 | 25092 | 20.48% |
| 2025-02-27 | 12.400 | 13.020 | 0.910 | 7.51% | 12.180 | 13.020 | 195365 | 24633 | 20.75% |
| 2025-02-26 | 11.720 | 12.110 | 0.450 | 3.86% | 11.660 | 12.480 | 109444 | 13199 | 11.62% |
| 2025-02-25 | 11.700 | 11.660 | -0.290 | -2.43% | 11.480 | 12.070 | 71642 | 8412 | 7.61% |
| 2025-02-24 | 12.280 | 11.950 | -0.440 | -3.55% | 11.810 | 12.390 | 93396 | 11291 | 9.92% |
| 2025-02-21 | 11.880 | 12.390 | 0.460 | 3.86% | 11.880 | 12.550 | 120013 | 14721 | 12.75% |
| 2025-02-20 | 11.870 | 11.930 | -0.030 | -0.25% | 11.710 | 12.180 | 93652 | 11205 | 9.95% |
| 2025-02-19 | 11.110 | 11.960 | 0.460 | 4.00% | 11.080 | 11.980 | 101793 | 11806 | 10.81% |
| 2025-02-18 | 12.680 | 11.500 | -0.600 | -4.96% | 11.440 | 13.080 | 145713 | 18034 | 15.48% |
| 2025-02-17 | 11.500 | 12.100 | 0.670 | 5.86% | 11.500 | 12.120 | 107527 | 12752 | 11.42% |
| 2025-02-14 | 11.790 | 11.430 | -0.300 | -2.56% | 11.200 | 11.790 | 85237 | 9776 | 9.05% |
| 2025-02-13 | 12.700 | 11.730 | -0.810 | -6.46% | 11.710 | 12.750 | 129950 | 15633 | 13.80% |
| 2025-02-12 | 11.720 | 12.540 | 0.680 | 5.73% | 11.720 | 12.800 | 179145 | 22330 | 19.03% |
| 2025-02-11 | 11.450 | 11.860 | 0.360 | 3.13% | 11.220 | 12.220 | 147689 | 17382 | 15.69% |
| 2025-02-10 | 11.050 | 11.500 | 0.540 | 4.93% | 10.860 | 11.500 | 104850 | 11775 | 11.14% |
| 2025-02-07 | 10.590 | 10.960 | 0.260 | 2.43% | 10.500 | 11.400 | 118403 | 12950 | 12.58% |
| 2025-02-06 | 9.910 | 10.700 | 0.710 | 7.11% | 9.910 | 10.750 | 78592 | 8202 | 8.35% |
| 2025-02-05 | 10.250 | 9.990 | 0.090 | 0.91% | 9.960 | 10.250 | 26406 | 2647 | 2.80% |
| 2025-01-27 | 10.120 | 9.900 | -0.290 | -2.85% | 9.900 | 10.330 | 35490 | 3568 | 3.77% |
| 2025-01-24 | 10.390 | 10.190 | -0.100 | -0.97% | 10.000 | 10.390 | 51625 | 5257 | 5.48% |
| 2025-01-23 | 10.210 | 10.290 | 0.430 | 4.36% | 10.150 | 10.680 | 88158 | 9167 | 9.36% |
| 2025-01-22 | 10.200 | 9.860 | -0.380 | -3.71% | 9.840 | 10.230 | 38108 | 3805 | 4.05% |
| 2025-01-21 | 10.450 | 10.240 | -0.120 | -1.16% | 10.050 | 10.520 | 39331 | 4036 | 4.18% |
| 2025-01-20 | 10.470 | 10.360 | 0.060 | 0.58% | 10.260 | 10.620 | 45184 | 4696 | 4.80% |
| 2025-01-17 | 10.750 | 10.300 | -0.450 | -4.19% | 10.220 | 10.770 | 71625 | 7461 | 7.61% |
| 2025-01-16 | 10.930 | 10.750 | -0.050 | -0.46% | 10.500 | 11.120 | 86262 | 9352 | 9.16% |
| 2025-01-15 | 10.720 | 10.800 | -0.100 | -0.92% | 10.620 | 11.350 | 129145 | 14260 | 13.72% |
| 2025-01-14 | 9.880 | 10.900 | 0.900 | 9.00% | 9.880 | 11.100 | 146949 | 15593 | 15.61% |
| 2025-01-13 | 9.770 | 10.000 | -0.490 | -4.67% | 9.670 | 10.880 | 97697 | 9933 | 10.38% |
| 2025-01-10 | 10.350 | 10.490 | 0.730 | 7.48% | 10.350 | 11.600 | 183812 | 20263 | 19.52% |
| 2025-01-09 | 9.600 | 9.760 | 0.150 | 1.56% | 9.430 | 10.000 | 68544 | 6709 | 7.28% |
| 2025-01-08 | 9.430 | 9.610 | 0.180 | 1.91% | 9.000 | 9.750 | 61151 | 5713 | 6.50% |
| 2025-01-07 | 9.120 | 9.430 | 0.320 | 3.51% | 8.900 | 9.450 | 49815 | 4579 | 5.29% |
| 2025-01-06 | 9.050 | 9.110 | 0.050 | 0.55% | 8.810 | 9.230 | 36390 | 3279 | 3.87% |
| 2025-01-03 | 9.360 | 9.060 | -0.200 | -2.16% | 8.920 | 9.440 | 46711 | 4290 | 4.96% |
| 2025-01-02 | 9.410 | 9.260 | -0.140 | -1.49% | 9.110 | 9.640 | 42100 | 3936 | 4.47% |
| 2024-12-31 | 9.520 | 9.400 | -0.080 | -0.84% | 9.400 | 9.860 | 47044 | 4526 | 5.00% |
| 2024-12-30 | 10.020 | 9.480 | -0.700 | -6.88% | 9.360 | 10.150 | 62512 | 6061 | 6.64% |
| 2024-12-27 | 10.310 | 10.180 | -0.250 | -2.40% | 10.120 | 10.590 | 64337 | 6644 | 6.83% |
| 2024-12-26 | 9.970 | 10.430 | 0.510 | 5.14% | 9.900 | 10.830 | 82937 | 8598 | 8.81% |
| 2024-12-25 | 10.600 | 9.920 | -0.580 | -5.52% | 9.800 | 10.600 | 50692 | 5103 | 5.38% |