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 | 11.780 | 11.990 | 0.030 | 0.25% | 11.670 | 12.020 | 22657 | 2692 | 1.32% |
| 2025-04-02 | 12.200 | 11.960 | -0.120 | -0.99% | 11.950 | 12.280 | 20570 | 2485 | 1.20% |
| 2025-04-01 | 11.960 | 12.080 | 0.180 | 1.51% | 11.960 | 12.290 | 25645 | 3110 | 1.50% |
| 2025-03-31 | 12.040 | 11.900 | -0.450 | -3.64% | 11.620 | 12.330 | 43678 | 5167 | 2.55% |
| 2025-03-28 | 13.370 | 12.350 | -1.340 | -9.79% | 12.220 | 13.500 | 91319 | 11764 | 5.33% |
| 2025-03-27 | 12.700 | 13.690 | 0.960 | 7.54% | 12.640 | 14.170 | 125820 | 17233 | 7.35% |
| 2025-03-26 | 13.240 | 12.730 | -0.400 | -3.05% | 12.680 | 13.340 | 49768 | 6456 | 2.91% |
| 2025-03-25 | 12.400 | 13.130 | 0.860 | 7.01% | 12.180 | 13.450 | 66626 | 8511 | 3.89% |
| 2025-03-24 | 11.670 | 12.270 | 0.560 | 4.78% | 11.610 | 12.290 | 29017 | 3451 | 1.69% |
| 2025-03-21 | 12.000 | 11.710 | -0.450 | -3.70% | 11.580 | 12.150 | 35560 | 4208 | 2.08% |
| 2025-03-20 | 12.910 | 12.160 | -0.900 | -6.89% | 12.160 | 13.080 | 52417 | 6603 | 3.06% |
| 2025-03-19 | 13.440 | 13.060 | -0.600 | -4.39% | 13.000 | 13.660 | 52960 | 7013 | 3.09% |
| 2025-03-18 | 13.500 | 13.660 | 0.290 | 2.17% | 13.250 | 13.850 | 56905 | 7695 | 3.32% |
| 2025-03-17 | 13.030 | 13.370 | 0.660 | 5.19% | 12.900 | 13.880 | 79156 | 10607 | 4.62% |
| 2025-03-14 | 12.280 | 12.710 | 0.610 | 5.04% | 12.200 | 12.860 | 59672 | 7504 | 3.48% |
| 2025-03-13 | 12.290 | 12.100 | -0.160 | -1.31% | 11.810 | 12.400 | 32840 | 3958 | 1.92% |
| 2025-03-12 | 12.050 | 12.260 | 0.320 | 2.68% | 11.930 | 12.530 | 48991 | 6008 | 2.86% |
| 2025-03-11 | 11.890 | 11.940 | -0.150 | -1.24% | 11.690 | 12.020 | 24664 | 2926 | 1.44% |
| 2025-03-10 | 11.790 | 12.090 | 0.300 | 2.54% | 11.730 | 12.150 | 37044 | 4431 | 2.16% |
| 2025-03-07 | 11.840 | 11.790 | -0.030 | -0.25% | 11.690 | 12.010 | 32864 | 3902 | 1.92% |
| 2025-03-06 | 12.020 | 11.820 | -0.180 | -1.50% | 11.580 | 12.020 | 37129 | 4366 | 2.17% |
| 2025-03-05 | 11.990 | 12.000 | 0.050 | 0.42% | 11.710 | 12.150 | 42184 | 5039 | 2.46% |
| 2025-03-04 | 12.180 | 11.950 | 0.000 | 0.00% | 11.740 | 12.180 | 39822 | 4746 | 2.32% |
| 2025-03-03 | 11.370 | 11.950 | 0.580 | 5.10% | 11.090 | 11.950 | 44661 | 5217 | 2.61% |
| 2025-02-28 | 11.420 | 11.370 | -0.030 | -0.26% | 11.310 | 11.800 | 34911 | 4035 | 2.04% |
| 2025-02-27 | 11.700 | 11.400 | 0.100 | 0.88% | 11.280 | 11.750 | 37855 | 4340 | 2.21% |
| 2025-02-26 | 10.990 | 11.300 | 0.180 | 1.62% | 10.990 | 11.430 | 28156 | 3157 | 1.64% |
| 2025-02-25 | 11.440 | 11.120 | -0.420 | -3.64% | 11.070 | 11.440 | 35090 | 3942 | 2.05% |
| 2025-02-24 | 11.390 | 11.540 | 0.160 | 1.41% | 11.200 | 11.650 | 43718 | 5013 | 2.55% |
| 2025-02-21 | 11.290 | 11.380 | -0.120 | -1.04% | 11.130 | 11.550 | 58308 | 6608 | 3.40% |
| 2025-02-20 | 11.280 | 11.500 | -0.090 | -0.78% | 11.040 | 12.020 | 93523 | 10770 | 5.46% |
| 2025-02-19 | 10.440 | 11.590 | 1.280 | 12.42% | 10.330 | 11.670 | 92013 | 10294 | 5.37% |
| 2025-02-18 | 10.840 | 10.310 | -0.680 | -6.19% | 10.260 | 10.880 | 40553 | 4292 | 2.37% |
| 2025-02-17 | 9.910 | 10.990 | 1.040 | 10.45% | 9.830 | 11.040 | 66723 | 7042 | 3.90% |
| 2025-02-14 | 10.230 | 9.950 | -0.370 | -3.59% | 9.900 | 10.330 | 22352 | 2246 | 1.31% |
| 2025-02-13 | 10.240 | 10.320 | 0.130 | 1.28% | 10.140 | 10.680 | 33192 | 3458 | 1.94% |
| 2025-02-12 | 10.100 | 10.190 | 0.010 | 0.10% | 10.020 | 10.230 | 19047 | 1931 | 1.11% |
| 2025-02-11 | 10.150 | 10.180 | 0.140 | 1.39% | 9.990 | 10.250 | 25104 | 2543 | 1.47% |
| 2025-02-10 | 10.020 | 10.040 | 0.060 | 0.60% | 9.830 | 10.060 | 16608 | 1656 | 0.97% |
| 2025-02-07 | 9.670 | 9.980 | 0.310 | 3.21% | 9.630 | 10.200 | 30144 | 2988 | 1.76% |
| 2025-02-06 | 9.360 | 9.670 | 0.250 | 2.65% | 9.270 | 9.670 | 13008 | 1240 | 0.76% |
| 2025-02-05 | 9.420 | 9.420 | 0.020 | 0.21% | 9.350 | 9.570 | 4194 | 395 | 0.25% |
| 2025-01-27 | 9.550 | 9.400 | -0.030 | -0.32% | 9.380 | 9.650 | 5245 | 496 | 0.31% |
| 2025-01-24 | 9.440 | 9.430 | 0.090 | 0.96% | 9.290 | 9.470 | 6526 | 613 | 0.38% |
| 2025-01-23 | 9.410 | 9.340 | 0.070 | 0.76% | 9.320 | 9.580 | 7954 | 751 | 0.47% |
| 2025-01-22 | 9.360 | 9.270 | -0.140 | -1.49% | 9.230 | 9.410 | 6944 | 644 | 0.41% |
| 2025-01-21 | 9.510 | 9.410 | -0.010 | -0.11% | 9.330 | 9.510 | 5377 | 505 | 0.31% |
| 2025-01-20 | 9.610 | 9.420 | -0.120 | -1.26% | 9.410 | 9.630 | 7536 | 717 | 0.44% |
| 2025-01-17 | 9.710 | 9.540 | -0.130 | -1.34% | 9.500 | 9.710 | 9932 | 951 | 0.58% |
| 2025-01-16 | 9.710 | 9.670 | 0.020 | 0.21% | 9.580 | 9.890 | 13668 | 1331 | 0.80% |
| 2025-01-15 | 9.630 | 9.650 | -0.010 | -0.10% | 9.500 | 9.890 | 19735 | 1913 | 1.15% |
| 2025-01-14 | 9.150 | 9.660 | 0.610 | 6.74% | 9.150 | 9.680 | 21967 | 1945 | 1.28% |
| 2025-01-13 | 9.250 | 9.050 | -0.230 | -2.48% | 9.010 | 9.300 | 6534 | 597 | 0.38% |
| 2025-01-10 | 9.700 | 9.280 | -0.460 | -4.72% | 9.280 | 9.700 | 9233 | 875 | 0.54% |
| 2025-01-09 | 9.590 | 9.740 | 0.170 | 1.78% | 9.510 | 9.830 | 12385 | 1198 | 0.72% |
| 2025-01-08 | 9.610 | 9.570 | -0.020 | -0.21% | 9.280 | 9.610 | 10197 | 964 | 0.60% |
| 2025-01-07 | 9.600 | 9.590 | -0.010 | -0.10% | 9.190 | 9.680 | 12549 | 1181 | 0.73% |
| 2025-01-06 | 9.650 | 9.600 | -0.050 | -0.52% | 9.490 | 9.790 | 8071 | 775 | 0.47% |
| 2025-01-03 | 9.920 | 9.650 | -0.220 | -2.23% | 9.650 | 10.050 | 11014 | 1081 | 0.64% |
| 2025-01-02 | 10.070 | 9.870 | -0.020 | -0.20% | 9.710 | 10.080 | 10278 | 1019 | 0.81% |
| 2024-12-31 | 9.840 | 9.890 | 0.050 | 0.51% | 9.790 | 10.290 | 11841 | 1187 | 0.93% |
| 2024-12-30 | 9.970 | 9.840 | -0.030 | -0.30% | 9.750 | 9.970 | 9133 | 896 | 0.72% |
| 2024-12-27 | 9.840 | 9.870 | 0.030 | 0.30% | 9.810 | 9.980 | 8599 | 850 | 0.68% |
| 2024-12-26 | 9.790 | 9.840 | 0.000 | 0.00% | 9.790 | 10.020 | 7555 | 746 | 0.59% |
| 2024-12-25 | 10.100 | 9.840 | -0.250 | -2.48% | 9.840 | 10.100 | 10279 | 1017 | 0.81% |