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 | 10.470 | 10.500 | 0.200 | 1.94% | 10.210 | 10.670 | 17573 | 1836 | 1.89% |
| 2025-04-02 | 10.240 | 10.300 | 0.060 | 0.59% | 10.040 | 10.570 | 16193 | 1674 | 1.74% |
| 2025-04-01 | 10.090 | 10.240 | 0.130 | 1.29% | 10.020 | 10.310 | 13780 | 1402 | 1.48% |
| 2025-03-31 | 10.230 | 10.110 | 0.010 | 0.10% | 9.600 | 10.230 | 23381 | 2299 | 2.52% |
| 2025-03-28 | 11.000 | 10.100 | -0.880 | -8.01% | 10.100 | 11.050 | 30972 | 3259 | 3.33% |
| 2025-03-27 | 10.850 | 10.980 | 0.070 | 0.64% | 10.540 | 11.090 | 22867 | 2495 | 2.46% |
| 2025-03-26 | 10.820 | 10.910 | -0.130 | -1.18% | 10.820 | 11.100 | 28992 | 3170 | 3.12% |
| 2025-03-25 | 10.470 | 11.040 | 0.720 | 6.98% | 10.390 | 11.360 | 55089 | 6026 | 5.93% |
| 2025-03-24 | 10.400 | 10.320 | 0.080 | 0.78% | 9.690 | 10.400 | 22104 | 2218 | 2.38% |
| 2025-03-21 | 10.820 | 10.240 | -0.560 | -5.19% | 10.120 | 10.820 | 27662 | 2868 | 2.98% |
| 2025-03-20 | 11.250 | 10.800 | -0.500 | -4.42% | 10.750 | 11.370 | 34716 | 3839 | 3.74% |
| 2025-03-19 | 12.200 | 11.300 | -0.890 | -7.30% | 11.190 | 12.200 | 48468 | 5636 | 5.22% |
| 2025-03-18 | 12.500 | 12.190 | -0.620 | -4.84% | 11.940 | 12.750 | 76396 | 9324 | 8.22% |
| 2025-03-17 | 12.720 | 12.810 | 0.220 | 1.75% | 12.600 | 13.440 | 65013 | 8432 | 7.00% |
| 2025-03-14 | 13.030 | 12.590 | -0.830 | -6.18% | 12.300 | 13.300 | 85859 | 10882 | 9.24% |
| 2025-03-13 | 13.210 | 13.420 | -0.060 | -0.45% | 12.570 | 14.170 | 118757 | 15682 | 12.78% |
| 2025-03-12 | 12.480 | 13.480 | 1.280 | 10.49% | 12.480 | 14.540 | 146644 | 19698 | 15.78% |
| 2025-03-11 | 11.640 | 12.200 | 0.210 | 1.75% | 11.300 | 12.280 | 66086 | 7905 | 7.11% |
| 2025-03-10 | 11.800 | 11.990 | -0.300 | -2.44% | 11.730 | 12.530 | 68370 | 8192 | 7.36% |
| 2025-03-07 | 12.800 | 12.290 | -1.700 | -12.15% | 12.060 | 13.440 | 139100 | 17729 | 14.97% |
| 2025-03-06 | 11.600 | 13.990 | 2.170 | 18.36% | 11.270 | 15.000 | 180099 | 22247 | 19.38% |
| 2025-03-05 | 10.300 | 11.820 | 1.660 | 16.34% | 10.240 | 13.200 | 156422 | 19037 | 16.83% |
| 2025-03-04 | 9.700 | 10.160 | -0.100 | -0.97% | 9.680 | 10.330 | 69735 | 6985 | 7.50% |
| 2025-03-03 | 10.100 | 10.260 | 0.100 | 0.98% | 9.600 | 10.780 | 100361 | 10045 | 10.80% |
| 2025-02-28 | 8.890 | 10.160 | 1.280 | 14.41% | 8.840 | 10.990 | 124639 | 12374 | 13.41% |
| 2025-02-27 | 9.000 | 8.880 | -0.280 | -3.06% | 8.700 | 9.020 | 51642 | 4570 | 5.56% |
| 2025-02-26 | 8.750 | 9.160 | 0.410 | 4.69% | 8.690 | 9.760 | 72839 | 6709 | 7.84% |
| 2025-02-25 | 8.250 | 8.750 | 0.330 | 3.92% | 8.110 | 8.750 | 49833 | 4248 | 5.36% |
| 2025-02-24 | 8.210 | 8.420 | 0.200 | 2.43% | 8.130 | 8.450 | 24504 | 2039 | 2.64% |
| 2025-02-21 | 8.300 | 8.220 | -0.010 | -0.12% | 8.060 | 8.310 | 20526 | 1685 | 2.21% |
| 2025-02-20 | 8.000 | 8.230 | 0.230 | 2.88% | 7.970 | 8.340 | 27314 | 2239 | 2.94% |
| 2025-02-19 | 7.710 | 8.000 | 0.300 | 3.90% | 7.580 | 8.050 | 16298 | 1282 | 1.75% |
| 2025-02-18 | 8.000 | 7.700 | -0.320 | -3.99% | 7.680 | 8.080 | 15863 | 1253 | 1.71% |
| 2025-02-17 | 7.820 | 8.020 | 0.210 | 2.69% | 7.770 | 8.080 | 15307 | 1220 | 1.65% |
| 2025-02-14 | 7.940 | 7.810 | -0.240 | -2.98% | 7.710 | 8.030 | 17495 | 1380 | 1.88% |
| 2025-02-13 | 8.510 | 8.050 | -0.230 | -2.78% | 8.050 | 8.510 | 24985 | 2051 | 2.69% |
| 2025-02-12 | 8.000 | 8.280 | 0.210 | 2.60% | 7.940 | 8.350 | 31902 | 2614 | 3.43% |
| 2025-02-11 | 7.830 | 8.070 | 0.230 | 2.93% | 7.770 | 8.120 | 38183 | 3045 | 4.11% |
| 2025-02-10 | 7.840 | 7.840 | 0.040 | 0.51% | 7.630 | 7.880 | 29225 | 2267 | 3.14% |
| 2025-02-07 | 7.260 | 7.800 | 0.540 | 7.44% | 7.230 | 7.980 | 46328 | 3589 | 4.99% |
| 2025-02-06 | 6.940 | 7.260 | 0.320 | 4.61% | 6.830 | 7.290 | 14426 | 1024 | 1.55% |
| 2025-02-05 | 7.090 | 6.940 | -0.120 | -1.70% | 6.930 | 7.140 | 7484 | 525 | 0.81% |
| 2025-01-27 | 7.180 | 7.060 | 0.000 | 0.00% | 7.020 | 7.180 | 5822 | 411 | 0.63% |
| 2025-01-24 | 7.070 | 7.060 | 0.000 | 0.00% | 7.020 | 7.130 | 9064 | 640 | 0.98% |
| 2025-01-23 | 7.110 | 7.060 | -0.020 | -0.28% | 7.050 | 7.430 | 10861 | 782 | 1.17% |
| 2025-01-22 | 7.130 | 7.080 | -0.020 | -0.28% | 7.010 | 7.180 | 9735 | 689 | 1.05% |
| 2025-01-21 | 7.210 | 7.100 | -0.040 | -0.56% | 7.030 | 7.250 | 7033 | 501 | 0.76% |
| 2025-01-20 | 7.360 | 7.140 | -0.150 | -2.06% | 7.110 | 7.500 | 14889 | 1079 | 1.60% |
| 2025-01-17 | 7.430 | 7.290 | -0.140 | -1.88% | 7.250 | 7.510 | 13516 | 993 | 1.45% |
| 2025-01-16 | 7.460 | 7.430 | -0.010 | -0.13% | 7.310 | 7.700 | 16202 | 1214 | 1.74% |
| 2025-01-15 | 7.500 | 7.440 | -0.050 | -0.67% | 7.350 | 7.780 | 23205 | 1754 | 2.50% |
| 2025-01-14 | 6.990 | 7.490 | 0.550 | 7.93% | 6.910 | 7.500 | 27328 | 1988 | 2.94% |
| 2025-01-13 | 6.860 | 6.940 | 0.080 | 1.17% | 6.620 | 7.010 | 11214 | 755 | 1.21% |
| 2025-01-10 | 7.350 | 6.860 | -0.430 | -5.90% | 6.830 | 7.360 | 15977 | 1130 | 1.72% |
| 2025-01-09 | 7.160 | 7.290 | 0.140 | 1.96% | 7.030 | 7.360 | 16605 | 1204 | 1.79% |
| 2025-01-08 | 6.840 | 7.150 | 0.310 | 4.53% | 6.740 | 7.190 | 21602 | 1508 | 2.32% |
| 2025-01-07 | 6.700 | 6.840 | 0.130 | 1.94% | 6.600 | 6.840 | 8678 | 583 | 0.93% |
| 2025-01-06 | 6.660 | 6.710 | -0.050 | -0.74% | 6.600 | 6.840 | 10010 | 674 | 1.08% |
| 2025-01-03 | 6.950 | 6.760 | -0.180 | -2.59% | 6.720 | 7.040 | 14385 | 989 | 1.55% |
| 2025-01-02 | 6.990 | 6.940 | -0.050 | -0.72% | 6.770 | 7.130 | 11058 | 769 | 2.17% |
| 2024-12-31 | 7.080 | 6.990 | -0.080 | -1.13% | 6.910 | 7.360 | 11961 | 849 | 2.35% |
| 2024-12-30 | 7.430 | 7.070 | -0.460 | -6.11% | 7.010 | 7.480 | 11336 | 817 | 2.23% |
| 2024-12-27 | 7.250 | 7.530 | 0.310 | 4.29% | 7.080 | 7.680 | 14767 | 1080 | 2.90% |
| 2024-12-26 | 6.930 | 7.220 | 0.230 | 3.29% | 6.930 | 7.390 | 19685 | 1419 | 3.87% |
| 2024-12-25 | 7.460 | 6.990 | -0.430 | -5.80% | 6.970 | 7.460 | 9426 | 670 | 1.85% |