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 | 11.370 | 11.850 | 0.370 | 3.22% | 11.120 | 12.220 | 124258 | 14735 | 13.39% |
| 2025-04-02 | 10.960 | 11.480 | 0.420 | 3.80% | 10.830 | 12.200 | 138243 | 16076 | 14.90% |
| 2025-04-01 | 10.250 | 11.060 | 0.770 | 7.48% | 10.250 | 11.600 | 108068 | 11844 | 11.65% |
| 2025-03-31 | 11.030 | 10.290 | -0.950 | -8.45% | 10.250 | 11.040 | 75390 | 7927 | 8.12% |
| 2025-03-28 | 11.690 | 11.240 | -0.560 | -4.75% | 11.020 | 11.920 | 85012 | 9758 | 9.16% |
| 2025-03-27 | 11.650 | 11.800 | -0.150 | -1.26% | 11.350 | 12.300 | 94709 | 11149 | 10.21% |
| 2025-03-26 | 11.880 | 11.950 | -0.530 | -4.25% | 11.550 | 12.200 | 158231 | 18729 | 17.05% |
| 2025-03-25 | 10.460 | 12.480 | 1.930 | 18.29% | 10.400 | 12.980 | 238913 | 28343 | 25.74% |
| 2025-03-24 | 10.840 | 10.550 | -0.500 | -4.52% | 9.920 | 10.990 | 103068 | 10701 | 11.11% |
| 2025-03-21 | 10.540 | 11.050 | 0.510 | 4.84% | 10.360 | 11.140 | 119621 | 12883 | 12.89% |
| 2025-03-20 | 11.160 | 10.540 | -0.750 | -6.64% | 10.520 | 11.390 | 115709 | 12658 | 12.47% |
| 2025-03-19 | 12.660 | 11.290 | -1.760 | -13.49% | 11.240 | 12.690 | 167378 | 19924 | 18.04% |
| 2025-03-18 | 12.270 | 13.050 | 0.110 | 0.85% | 12.130 | 14.160 | 212894 | 27843 | 22.94% |
| 2025-03-17 | 11.830 | 12.940 | 1.580 | 13.91% | 11.830 | 14.700 | 259211 | 35153 | 27.93% |
| 2025-03-14 | 12.500 | 11.360 | -0.430 | -3.65% | 11.170 | 12.500 | 157748 | 18206 | 17.00% |
| 2025-03-13 | 10.730 | 11.790 | 1.130 | 10.60% | 10.540 | 11.800 | 199339 | 22318 | 21.48% |
| 2025-03-12 | 10.900 | 10.660 | -0.270 | -2.47% | 10.590 | 10.980 | 104083 | 11155 | 11.22% |
| 2025-03-11 | 10.100 | 10.930 | 0.630 | 6.12% | 10.000 | 11.180 | 152696 | 16305 | 16.45% |
| 2025-03-10 | 10.100 | 10.300 | 0.310 | 3.10% | 9.850 | 10.480 | 83845 | 8540 | 9.03% |
| 2025-03-07 | 9.560 | 9.990 | 0.220 | 2.25% | 9.560 | 10.150 | 84063 | 8332 | 9.06% |
| 2025-03-06 | 10.550 | 9.770 | -0.340 | -3.36% | 9.610 | 10.700 | 99299 | 9846 | 10.70% |
| 2025-03-05 | 9.650 | 10.110 | 0.360 | 3.69% | 9.580 | 10.650 | 142100 | 14358 | 15.31% |
| 2025-03-04 | 9.180 | 9.750 | 0.360 | 3.83% | 9.180 | 9.980 | 94751 | 9134 | 10.21% |
| 2025-03-03 | 9.350 | 9.390 | 0.670 | 7.68% | 8.990 | 9.880 | 129032 | 12175 | 13.90% |
| 2025-02-28 | 8.850 | 8.720 | -0.190 | -2.13% | 8.700 | 9.040 | 62890 | 5596 | 6.78% |
| 2025-02-27 | 8.720 | 8.910 | 0.150 | 1.71% | 8.670 | 8.910 | 42845 | 3766 | 4.62% |
| 2025-02-26 | 8.680 | 8.760 | 0.130 | 1.51% | 8.630 | 8.880 | 35747 | 3131 | 3.85% |
| 2025-02-25 | 8.800 | 8.630 | -0.280 | -3.14% | 8.560 | 8.810 | 43891 | 3821 | 4.73% |
| 2025-02-24 | 8.700 | 8.910 | 0.200 | 2.30% | 8.640 | 8.990 | 50053 | 4421 | 5.39% |
| 2025-02-21 | 8.900 | 8.710 | 0.000 | 0.00% | 8.550 | 8.900 | 46401 | 4051 | 5.00% |
| 2025-02-20 | 8.590 | 8.710 | 0.120 | 1.40% | 8.480 | 8.850 | 51645 | 4485 | 5.57% |
| 2025-02-19 | 8.320 | 8.590 | 0.370 | 4.50% | 8.150 | 8.640 | 38863 | 3276 | 4.19% |
| 2025-02-18 | 8.660 | 8.220 | -0.370 | -4.31% | 8.200 | 8.800 | 43211 | 3687 | 4.66% |
| 2025-02-17 | 8.400 | 8.590 | 0.160 | 1.90% | 8.340 | 8.750 | 34091 | 2919 | 3.67% |
| 2025-02-14 | 8.700 | 8.430 | -0.270 | -3.10% | 8.390 | 8.810 | 44574 | 3798 | 4.80% |
| 2025-02-13 | 8.910 | 8.700 | -0.220 | -2.47% | 8.700 | 9.170 | 68113 | 6055 | 7.34% |
| 2025-02-12 | 8.570 | 8.920 | 0.400 | 4.69% | 8.500 | 9.100 | 77250 | 6830 | 8.32% |
| 2025-02-11 | 8.430 | 8.520 | 0.090 | 1.07% | 8.270 | 8.770 | 65788 | 5616 | 7.09% |
| 2025-02-10 | 8.270 | 8.430 | 0.180 | 2.18% | 8.180 | 8.480 | 52814 | 4393 | 5.69% |
| 2025-02-07 | 7.930 | 8.250 | 0.270 | 3.38% | 7.850 | 8.460 | 54432 | 4477 | 5.87% |
| 2025-02-06 | 7.670 | 7.980 | 0.300 | 3.91% | 7.600 | 7.980 | 31255 | 2445 | 3.37% |
| 2025-02-05 | 7.900 | 7.680 | -0.060 | -0.78% | 7.650 | 7.900 | 18479 | 1423 | 1.99% |
| 2025-01-27 | 7.940 | 7.740 | -0.070 | -0.90% | 7.740 | 7.960 | 12137 | 947 | 1.31% |
| 2025-01-24 | 7.790 | 7.810 | 0.070 | 0.90% | 7.660 | 7.860 | 15221 | 1186 | 1.64% |
| 2025-01-23 | 7.930 | 7.740 | -0.030 | -0.39% | 7.720 | 8.060 | 21553 | 1702 | 2.32% |
| 2025-01-22 | 7.940 | 7.770 | -0.120 | -1.52% | 7.770 | 7.980 | 15464 | 1212 | 1.67% |
| 2025-01-21 | 8.040 | 7.890 | -0.070 | -0.88% | 7.810 | 8.040 | 16495 | 1301 | 1.78% |
| 2025-01-20 | 8.140 | 7.960 | -0.080 | -1.00% | 7.900 | 8.190 | 23014 | 1850 | 2.48% |
| 2025-01-17 | 8.150 | 8.040 | -0.120 | -1.47% | 8.030 | 8.210 | 21449 | 1734 | 2.31% |
| 2025-01-16 | 8.250 | 8.160 | 0.000 | 0.00% | 8.080 | 8.440 | 32019 | 2642 | 3.45% |
| 2025-01-15 | 8.180 | 8.160 | 0.000 | 0.00% | 8.060 | 8.500 | 47634 | 3951 | 5.13% |
| 2025-01-14 | 7.660 | 8.160 | 0.580 | 7.65% | 7.590 | 8.160 | 45256 | 3608 | 4.88% |
| 2025-01-13 | 7.850 | 7.580 | -0.310 | -3.93% | 7.580 | 7.870 | 19940 | 1532 | 2.15% |
| 2025-01-10 | 8.260 | 7.890 | -0.370 | -4.48% | 7.890 | 8.290 | 27891 | 2259 | 3.01% |
| 2025-01-09 | 8.120 | 8.260 | 0.050 | 0.61% | 8.120 | 8.370 | 37716 | 3122 | 4.06% |
| 2025-01-08 | 8.160 | 8.210 | -0.090 | -1.08% | 8.000 | 8.260 | 32101 | 2609 | 3.46% |
| 2025-01-07 | 7.860 | 8.300 | 0.350 | 4.40% | 7.780 | 8.300 | 45191 | 3652 | 4.87% |
| 2025-01-06 | 8.060 | 7.950 | -0.090 | -1.12% | 7.800 | 8.150 | 26241 | 2098 | 2.83% |
| 2025-01-03 | 7.980 | 8.040 | 0.070 | 0.88% | 7.900 | 8.180 | 40863 | 3293 | 4.40% |
| 2025-01-02 | 7.900 | 7.970 | -0.020 | -0.25% | 7.800 | 8.130 | 30663 | 2444 | 3.30% |
| 2024-12-31 | 7.860 | 7.990 | 0.230 | 2.96% | 7.700 | 8.200 | 44687 | 3573 | 4.82% |
| 2024-12-30 | 7.990 | 7.760 | -0.250 | -3.12% | 7.750 | 8.060 | 29858 | 2349 | 3.22% |
| 2024-12-27 | 8.050 | 8.010 | 0.010 | 0.13% | 7.870 | 8.370 | 37625 | 3064 | 4.05% |
| 2024-12-26 | 8.090 | 8.000 | 0.140 | 1.78% | 8.000 | 8.490 | 53466 | 4416 | 5.76% |
| 2024-12-25 | 8.300 | 7.860 | -0.710 | -8.28% | 7.830 | 8.540 | 55257 | 4456 | 5.95% |