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 | 11.710 | 12.200 | 0.330 | 2.78% | 11.650 | 12.260 | 15715 | 1891 | 2.81% |
| 2025-04-02 | 11.810 | 11.870 | 0.080 | 0.68% | 11.790 | 12.050 | 13509 | 1610 | 2.42% |
| 2025-04-01 | 11.700 | 11.790 | 0.290 | 2.52% | 11.590 | 11.940 | 18320 | 2155 | 3.28% |
| 2025-03-31 | 12.150 | 11.500 | -0.660 | -5.43% | 11.160 | 12.180 | 23038 | 2648 | 4.12% |
| 2025-03-28 | 12.880 | 12.160 | -0.700 | -5.44% | 12.150 | 12.910 | 19621 | 2446 | 3.51% |
| 2025-03-27 | 12.590 | 12.860 | 0.330 | 2.63% | 12.210 | 13.100 | 19113 | 2436 | 3.42% |
| 2025-03-26 | 12.830 | 12.530 | -0.290 | -2.26% | 12.530 | 13.100 | 23703 | 3046 | 4.24% |
| 2025-03-25 | 12.340 | 12.820 | 0.530 | 4.31% | 12.150 | 13.040 | 39981 | 5056 | 7.15% |
| 2025-03-24 | 12.050 | 12.290 | 0.290 | 2.42% | 11.520 | 12.300 | 25834 | 3062 | 4.62% |
| 2025-03-21 | 12.700 | 12.000 | -0.690 | -5.44% | 11.900 | 12.700 | 36402 | 4438 | 6.51% |
| 2025-03-20 | 13.420 | 12.690 | -0.970 | -7.10% | 12.610 | 13.780 | 49249 | 6522 | 8.81% |
| 2025-03-19 | 14.870 | 13.660 | -1.780 | -11.53% | 13.420 | 15.080 | 66606 | 9537 | 11.91% |
| 2025-03-18 | 16.700 | 15.440 | -0.360 | -2.28% | 15.030 | 17.670 | 80696 | 12846 | 14.43% |
| 2025-03-17 | 15.110 | 15.800 | 0.890 | 5.97% | 14.910 | 15.880 | 81508 | 12560 | 14.58% |
| 2025-03-14 | 14.290 | 14.910 | 0.630 | 4.41% | 14.140 | 15.200 | 73370 | 10742 | 13.12% |
| 2025-03-13 | 14.440 | 14.280 | -0.600 | -4.03% | 13.730 | 14.940 | 62665 | 8951 | 11.21% |
| 2025-03-12 | 14.610 | 14.880 | 0.380 | 2.62% | 14.340 | 15.220 | 53884 | 7973 | 9.64% |
| 2025-03-11 | 14.220 | 14.500 | -0.020 | -0.14% | 13.850 | 14.520 | 21627 | 3080 | 3.87% |
| 2025-03-10 | 14.200 | 14.520 | 0.340 | 2.40% | 14.010 | 14.760 | 32047 | 4637 | 5.73% |
| 2025-03-07 | 14.480 | 14.180 | 0.050 | 0.35% | 13.860 | 15.300 | 49154 | 7191 | 8.79% |
| 2025-03-06 | 14.200 | 14.130 | -0.090 | -0.63% | 13.680 | 14.470 | 33145 | 4624 | 5.93% |
| 2025-03-05 | 14.160 | 14.220 | 0.070 | 0.49% | 13.830 | 14.340 | 34209 | 4832 | 6.12% |
| 2025-03-04 | 13.560 | 14.150 | 0.420 | 3.06% | 13.140 | 14.200 | 43235 | 5958 | 7.73% |
| 2025-03-03 | 14.490 | 13.730 | -0.220 | -1.58% | 13.460 | 14.610 | 38668 | 5369 | 6.92% |
| 2025-02-28 | 14.120 | 13.950 | -0.260 | -1.83% | 13.590 | 14.340 | 39999 | 5579 | 7.15% |
| 2025-02-27 | 13.710 | 14.210 | 0.510 | 3.72% | 13.400 | 14.450 | 49733 | 6960 | 8.90% |
| 2025-02-26 | 13.460 | 13.700 | 0.500 | 3.79% | 13.180 | 13.870 | 20300 | 2744 | 3.63% |
| 2025-02-25 | 13.200 | 13.200 | -0.360 | -2.65% | 13.010 | 13.590 | 20897 | 2773 | 3.74% |
| 2025-02-24 | 13.820 | 13.560 | -0.300 | -2.16% | 13.360 | 13.880 | 29505 | 4002 | 5.28% |
| 2025-02-21 | 13.700 | 13.860 | -0.070 | -0.50% | 13.280 | 14.550 | 89375 | 12302 | 15.99% |
| 2025-02-20 | 12.600 | 13.930 | 1.330 | 10.56% | 12.290 | 13.930 | 74508 | 9753 | 13.33% |
| 2025-02-19 | 12.100 | 12.600 | 0.650 | 5.44% | 11.880 | 12.890 | 46941 | 5849 | 8.40% |
| 2025-02-18 | 12.030 | 11.950 | -0.030 | -0.25% | 11.630 | 12.550 | 34576 | 4190 | 6.18% |
| 2025-02-17 | 11.570 | 11.980 | 0.200 | 1.70% | 11.470 | 12.100 | 20187 | 2390 | 3.61% |
| 2025-02-14 | 11.820 | 11.780 | 0.000 | 0.00% | 11.550 | 12.120 | 20539 | 2429 | 3.67% |
| 2025-02-13 | 12.360 | 11.780 | -0.540 | -4.38% | 11.780 | 12.670 | 33487 | 4114 | 5.99% |
| 2025-02-12 | 12.200 | 12.320 | 0.180 | 1.48% | 12.010 | 12.500 | 32842 | 4032 | 5.87% |
| 2025-02-11 | 11.950 | 12.140 | 0.140 | 1.17% | 11.560 | 12.540 | 49499 | 5957 | 8.85% |
| 2025-02-10 | 11.700 | 12.000 | 0.200 | 1.69% | 11.220 | 12.390 | 52194 | 6129 | 9.34% |
| 2025-02-07 | 10.240 | 11.800 | 1.510 | 14.67% | 10.220 | 11.800 | 49771 | 5444 | 8.90% |
| 2025-02-06 | 9.600 | 10.290 | 0.660 | 6.85% | 9.450 | 10.350 | 23448 | 2329 | 4.19% |
| 2025-02-05 | 9.580 | 9.630 | 0.170 | 1.80% | 9.450 | 9.760 | 10553 | 1010 | 1.89% |
| 2025-01-27 | 10.150 | 9.460 | -0.510 | -5.12% | 9.460 | 10.300 | 10334 | 1026 | 1.85% |
| 2025-01-24 | 10.080 | 9.970 | 0.000 | 0.00% | 9.910 | 10.190 | 11209 | 1123 | 2.01% |
| 2025-01-23 | 10.270 | 9.970 | -0.090 | -0.89% | 9.970 | 10.480 | 13477 | 1380 | 2.41% |
| 2025-01-22 | 10.300 | 10.060 | -0.300 | -2.90% | 10.000 | 10.500 | 14464 | 1482 | 2.59% |
| 2025-01-21 | 10.770 | 10.360 | -0.200 | -1.89% | 10.200 | 10.770 | 16517 | 1712 | 2.95% |
| 2025-01-20 | 10.830 | 10.560 | -0.270 | -2.49% | 10.410 | 11.010 | 25236 | 2698 | 4.51% |
| 2025-01-17 | 10.340 | 10.830 | 0.400 | 3.84% | 10.160 | 11.390 | 39703 | 4295 | 7.10% |
| 2025-01-16 | 10.430 | 10.430 | 0.130 | 1.26% | 10.230 | 10.880 | 17223 | 1814 | 3.08% |
| 2025-01-15 | 10.400 | 10.300 | -0.240 | -2.28% | 10.230 | 10.970 | 29892 | 3164 | 5.35% |
| 2025-01-14 | 9.700 | 10.540 | 0.980 | 10.25% | 9.520 | 10.540 | 30166 | 2998 | 5.40% |
| 2025-01-13 | 9.430 | 9.560 | -0.040 | -0.42% | 9.170 | 9.640 | 15923 | 1491 | 2.85% |
| 2025-01-10 | 10.310 | 9.600 | -0.880 | -8.40% | 9.600 | 10.630 | 19476 | 1966 | 3.48% |
| 2025-01-09 | 9.980 | 10.480 | 0.520 | 5.22% | 9.910 | 10.590 | 29720 | 3081 | 5.32% |
| 2025-01-08 | 10.180 | 9.960 | -0.130 | -1.29% | 9.400 | 10.180 | 15988 | 1578 | 2.86% |
| 2025-01-07 | 9.730 | 10.090 | 0.210 | 2.13% | 9.690 | 10.090 | 14723 | 1461 | 2.63% |
| 2025-01-06 | 9.730 | 9.880 | 0.140 | 1.44% | 9.480 | 9.960 | 17559 | 1720 | 3.14% |
| 2025-01-03 | 9.540 | 9.740 | 0.290 | 3.07% | 9.220 | 9.840 | 18950 | 1815 | 3.39% |
| 2025-01-02 | 9.530 | 9.450 | -0.080 | -0.84% | 9.120 | 9.740 | 12247 | 1159 | 2.19% |
| 2024-12-31 | 9.480 | 9.530 | -0.020 | -0.21% | 9.470 | 10.050 | 14845 | 1443 | 2.66% |
| 2024-12-30 | 10.350 | 9.550 | -0.880 | -8.44% | 9.550 | 10.370 | 21203 | 2085 | 3.79% |
| 2024-12-27 | 10.410 | 10.430 | 0.030 | 0.29% | 10.280 | 10.580 | 13560 | 1412 | 2.43% |
| 2024-12-26 | 10.500 | 10.400 | -0.110 | -1.05% | 10.250 | 10.840 | 17683 | 1860 | 3.16% |
| 2024-12-25 | 11.340 | 10.510 | -0.840 | -7.40% | 10.500 | 11.340 | 17990 | 1949 | 3.22% |