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 | 10.380 | 10.820 | 0.240 | 2.27% | 10.380 | 10.870 | 26452 | 2828 | 4.37% |
| 2025-04-02 | 10.920 | 10.580 | -0.290 | -2.67% | 10.520 | 10.930 | 28052 | 3005 | 4.64% |
| 2025-04-01 | 11.010 | 10.870 | -0.140 | -1.27% | 10.820 | 11.220 | 38332 | 4237 | 6.34% |
| 2025-03-31 | 11.730 | 11.010 | -0.830 | -7.01% | 10.860 | 11.770 | 42637 | 4739 | 7.05% |
| 2025-03-28 | 12.260 | 11.840 | -0.560 | -4.52% | 11.800 | 12.570 | 36289 | 4382 | 6.00% |
| 2025-03-27 | 12.120 | 12.400 | 0.280 | 2.31% | 11.700 | 12.400 | 41450 | 5036 | 6.85% |
| 2025-03-26 | 12.330 | 12.120 | -0.290 | -2.34% | 12.100 | 12.500 | 43002 | 5279 | 7.11% |
| 2025-03-25 | 11.860 | 12.410 | 0.430 | 3.59% | 11.750 | 12.560 | 60824 | 7447 | 10.05% |
| 2025-03-24 | 11.790 | 11.980 | 0.240 | 2.04% | 11.320 | 11.990 | 49629 | 5772 | 8.20% |
| 2025-03-21 | 12.430 | 11.740 | -0.750 | -6.00% | 11.660 | 12.490 | 62543 | 7454 | 10.34% |
| 2025-03-20 | 13.350 | 12.490 | -0.980 | -7.28% | 12.470 | 13.530 | 75215 | 9775 | 12.43% |
| 2025-03-19 | 14.490 | 13.470 | -1.280 | -8.68% | 13.310 | 14.590 | 76657 | 10676 | 12.67% |
| 2025-03-18 | 14.700 | 14.750 | 0.090 | 0.61% | 14.200 | 14.930 | 67152 | 9765 | 11.10% |
| 2025-03-17 | 14.390 | 14.660 | 0.270 | 1.88% | 14.300 | 14.960 | 83927 | 12261 | 13.87% |
| 2025-03-14 | 13.690 | 14.390 | 0.590 | 4.28% | 13.690 | 14.500 | 89002 | 12592 | 14.71% |
| 2025-03-13 | 14.000 | 13.800 | -0.100 | -0.72% | 13.260 | 14.190 | 70978 | 9684 | 11.73% |
| 2025-03-12 | 13.400 | 13.900 | 0.270 | 1.98% | 13.400 | 13.970 | 75407 | 10358 | 12.47% |
| 2025-03-11 | 13.470 | 13.630 | -0.230 | -1.66% | 13.200 | 13.710 | 67808 | 9137 | 11.21% |
| 2025-03-10 | 12.720 | 13.860 | 0.800 | 6.13% | 12.700 | 13.880 | 96220 | 13009 | 15.91% |
| 2025-03-07 | 12.620 | 13.060 | 0.240 | 1.87% | 12.610 | 13.670 | 86381 | 11417 | 14.28% |
| 2025-03-06 | 13.310 | 12.820 | -0.580 | -4.33% | 12.650 | 13.470 | 78819 | 10242 | 13.03% |
| 2025-03-05 | 13.390 | 13.400 | -0.050 | -0.37% | 12.800 | 13.630 | 87132 | 11535 | 14.40% |
| 2025-03-04 | 13.010 | 13.450 | 0.530 | 4.10% | 12.700 | 13.630 | 106410 | 14041 | 17.59% |
| 2025-03-03 | 12.250 | 12.920 | 0.880 | 7.31% | 12.110 | 13.240 | 98274 | 12583 | 16.25% |
| 2025-02-28 | 12.100 | 12.040 | -0.240 | -1.95% | 11.900 | 12.730 | 88970 | 10999 | 14.71% |
| 2025-02-27 | 11.680 | 12.280 | 0.560 | 4.78% | 11.630 | 12.450 | 92881 | 11343 | 15.35% |
| 2025-02-26 | 11.610 | 11.720 | 0.230 | 2.00% | 11.500 | 11.930 | 36388 | 4275 | 6.02% |
| 2025-02-25 | 11.800 | 11.490 | -0.560 | -4.65% | 11.380 | 11.800 | 49458 | 5729 | 8.18% |
| 2025-02-24 | 11.750 | 12.050 | 0.160 | 1.35% | 11.500 | 12.200 | 56301 | 6712 | 9.31% |
| 2025-02-21 | 11.890 | 11.890 | -0.060 | -0.50% | 11.790 | 12.050 | 45034 | 5368 | 7.44% |
| 2025-02-20 | 11.690 | 11.950 | 0.160 | 1.36% | 11.620 | 11.970 | 45930 | 5441 | 7.59% |
| 2025-02-19 | 11.520 | 11.790 | 0.170 | 1.46% | 11.220 | 11.830 | 53090 | 6154 | 8.78% |
| 2025-02-18 | 11.650 | 11.620 | 0.080 | 0.69% | 11.440 | 12.360 | 78233 | 9261 | 12.93% |
| 2025-02-17 | 11.200 | 11.540 | 0.280 | 2.49% | 11.070 | 11.650 | 39489 | 4513 | 6.53% |
| 2025-02-14 | 11.330 | 11.260 | -0.230 | -2.00% | 11.150 | 11.600 | 52648 | 5954 | 8.70% |
| 2025-02-13 | 11.980 | 11.490 | -0.720 | -5.90% | 11.490 | 12.450 | 89552 | 10716 | 14.80% |
| 2025-02-12 | 11.020 | 12.210 | 1.000 | 8.92% | 10.990 | 12.230 | 106428 | 12508 | 17.59% |
| 2025-02-11 | 11.180 | 11.210 | 0.130 | 1.17% | 10.890 | 11.500 | 71510 | 8003 | 11.82% |
| 2025-02-10 | 10.770 | 11.080 | 0.470 | 4.43% | 10.500 | 11.090 | 53975 | 5854 | 8.92% |
| 2025-02-07 | 10.140 | 10.610 | 0.470 | 4.64% | 9.950 | 10.800 | 60478 | 6315 | 10.00% |
| 2025-02-06 | 9.640 | 10.140 | 0.500 | 5.19% | 9.530 | 10.140 | 46327 | 4592 | 7.66% |
| 2025-02-05 | 9.800 | 9.640 | -0.040 | -0.41% | 9.520 | 9.810 | 21931 | 2115 | 3.63% |
| 2025-01-27 | 10.080 | 9.680 | -0.400 | -3.97% | 9.680 | 10.220 | 21393 | 2121 | 3.54% |
| 2025-01-24 | 9.910 | 10.080 | -0.210 | -2.04% | 9.900 | 10.190 | 34426 | 3456 | 5.69% |
| 2025-01-23 | 10.600 | 10.290 | -0.110 | -1.06% | 10.290 | 10.830 | 27056 | 2862 | 4.47% |
| 2025-01-22 | 10.800 | 10.400 | -0.400 | -3.70% | 10.280 | 10.840 | 24303 | 2546 | 4.02% |
| 2025-01-21 | 11.050 | 10.800 | -0.130 | -1.19% | 10.610 | 11.070 | 24815 | 2674 | 4.10% |
| 2025-01-20 | 11.290 | 10.930 | -0.220 | -1.97% | 10.820 | 11.380 | 39757 | 4395 | 6.57% |
| 2025-01-17 | 11.420 | 11.150 | -0.430 | -3.71% | 11.100 | 11.500 | 45828 | 5167 | 7.58% |
| 2025-01-16 | 10.750 | 11.580 | 0.700 | 6.43% | 10.720 | 11.650 | 80088 | 9023 | 13.24% |
| 2025-01-15 | 10.700 | 10.880 | 0.070 | 0.65% | 10.700 | 11.480 | 65134 | 7204 | 10.77% |
| 2025-01-14 | 10.000 | 10.810 | 0.860 | 8.64% | 9.980 | 10.840 | 56455 | 5912 | 9.33% |
| 2025-01-13 | 9.980 | 9.950 | -0.270 | -2.64% | 9.800 | 10.160 | 21543 | 2149 | 3.56% |
| 2025-01-10 | 10.730 | 10.220 | -0.740 | -6.75% | 10.200 | 10.950 | 36957 | 3901 | 6.11% |
| 2025-01-09 | 10.470 | 10.960 | 0.370 | 3.49% | 10.400 | 11.390 | 59581 | 6518 | 9.85% |
| 2025-01-08 | 10.400 | 10.590 | 0.190 | 1.83% | 9.980 | 10.680 | 47691 | 4904 | 7.88% |
| 2025-01-07 | 9.960 | 10.400 | 0.400 | 4.00% | 9.950 | 10.400 | 35589 | 3623 | 5.88% |
| 2025-01-06 | 10.630 | 10.000 | -0.700 | -6.54% | 9.980 | 10.670 | 41353 | 4242 | 6.84% |
| 2025-01-03 | 10.750 | 10.700 | 0.150 | 1.42% | 10.200 | 10.900 | 53788 | 5735 | 8.89% |
| 2025-01-02 | 10.080 | 10.550 | 0.280 | 2.73% | 10.080 | 10.660 | 52288 | 5461 | 8.64% |
| 2024-12-31 | 9.890 | 10.270 | 0.380 | 3.84% | 9.880 | 10.650 | 66040 | 6780 | 10.92% |
| 2024-12-30 | 10.570 | 9.890 | -0.730 | -6.87% | 9.780 | 10.570 | 42216 | 4242 | 6.98% |
| 2024-12-27 | 10.510 | 10.620 | 0.110 | 1.05% | 10.380 | 10.690 | 36462 | 3844 | 6.03% |
| 2024-12-26 | 10.560 | 10.510 | -0.160 | -1.50% | 10.390 | 10.900 | 40849 | 4337 | 6.75% |
| 2024-12-25 | 11.580 | 10.670 | -0.830 | -7.22% | 10.670 | 11.580 | 51839 | 5667 | 8.57% |