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 | 11.820 | 12.030 | 0.070 | 0.59% | 11.730 | 12.100 | 46241 | 5535 | 2.19% |
| 2025-04-02 | 12.030 | 11.960 | -0.070 | -0.58% | 11.880 | 12.200 | 36311 | 4363 | 1.72% |
| 2025-04-01 | 11.920 | 12.030 | 0.200 | 1.69% | 11.830 | 12.360 | 51869 | 6280 | 2.46% |
| 2025-03-31 | 12.170 | 11.830 | -0.370 | -3.03% | 11.610 | 12.170 | 54655 | 6453 | 2.59% |
| 2025-03-28 | 12.470 | 12.200 | -0.310 | -2.48% | 12.100 | 12.860 | 65878 | 8246 | 3.13% |
| 2025-03-27 | 12.700 | 12.510 | -0.420 | -3.25% | 12.480 | 12.850 | 75227 | 9509 | 3.57% |
| 2025-03-26 | 12.940 | 12.930 | -0.010 | -0.08% | 12.700 | 13.470 | 116813 | 15272 | 5.54% |
| 2025-03-25 | 12.100 | 12.940 | 0.840 | 6.94% | 12.010 | 12.940 | 125374 | 15742 | 5.95% |
| 2025-03-24 | 12.150 | 12.100 | 0.070 | 0.58% | 11.500 | 12.350 | 69704 | 8268 | 3.31% |
| 2025-03-21 | 12.530 | 12.030 | -0.630 | -4.98% | 11.900 | 12.660 | 103363 | 12635 | 4.91% |
| 2025-03-20 | 13.400 | 12.660 | -0.890 | -6.57% | 12.650 | 13.790 | 134577 | 17772 | 6.39% |
| 2025-03-19 | 13.870 | 13.550 | -0.300 | -2.17% | 13.370 | 14.400 | 150373 | 20716 | 7.14% |
| 2025-03-18 | 13.870 | 13.850 | 0.070 | 0.51% | 13.500 | 13.900 | 117369 | 16102 | 5.57% |
| 2025-03-17 | 13.180 | 13.780 | 0.780 | 6.00% | 13.100 | 14.140 | 199148 | 27362 | 9.45% |
| 2025-03-14 | 12.580 | 13.000 | 0.440 | 3.50% | 12.510 | 13.030 | 108017 | 13919 | 5.13% |
| 2025-03-13 | 13.090 | 12.560 | -0.370 | -2.86% | 12.410 | 13.150 | 89428 | 11328 | 4.24% |
| 2025-03-12 | 12.940 | 12.930 | 0.010 | 0.08% | 12.850 | 13.270 | 118997 | 15558 | 5.65% |
| 2025-03-11 | 12.800 | 12.920 | -0.150 | -1.15% | 12.680 | 12.960 | 91875 | 11769 | 4.36% |
| 2025-03-10 | 12.940 | 13.070 | 0.260 | 2.03% | 12.670 | 13.330 | 140788 | 18376 | 6.68% |
| 2025-03-07 | 12.700 | 12.810 | 0.200 | 1.59% | 12.410 | 12.960 | 108804 | 13843 | 5.16% |
| 2025-03-06 | 13.020 | 12.610 | -0.270 | -2.10% | 12.460 | 13.030 | 121045 | 15372 | 5.74% |
| 2025-03-05 | 13.100 | 12.880 | -0.140 | -1.08% | 12.700 | 13.260 | 133315 | 17185 | 6.33% |
| 2025-03-04 | 12.900 | 13.020 | 0.190 | 1.48% | 12.480 | 13.070 | 153050 | 19579 | 7.26% |
| 2025-03-03 | 12.460 | 12.830 | 0.570 | 4.65% | 12.000 | 12.990 | 174042 | 22070 | 8.26% |
| 2025-02-28 | 12.390 | 12.260 | -0.110 | -0.89% | 12.120 | 13.090 | 184524 | 23454 | 8.76% |
| 2025-02-27 | 12.280 | 12.370 | 0.000 | 0.00% | 12.050 | 12.500 | 115928 | 14195 | 5.50% |
| 2025-02-26 | 11.800 | 12.370 | 0.620 | 5.28% | 11.800 | 12.370 | 122808 | 14721 | 5.83% |
| 2025-02-25 | 12.000 | 11.750 | -0.460 | -3.77% | 11.710 | 12.150 | 103548 | 12348 | 4.91% |
| 2025-02-24 | 12.210 | 12.210 | -0.070 | -0.57% | 12.020 | 12.540 | 102526 | 12558 | 4.87% |
| 2025-02-21 | 12.150 | 12.280 | 0.080 | 0.66% | 11.990 | 12.400 | 108118 | 13206 | 5.13% |
| 2025-02-20 | 12.200 | 12.200 | -0.130 | -1.05% | 11.940 | 12.390 | 96556 | 11713 | 4.58% |
| 2025-02-19 | 11.800 | 12.330 | 0.230 | 1.90% | 11.550 | 12.410 | 128309 | 15453 | 6.09% |
| 2025-02-18 | 11.850 | 12.100 | 0.520 | 4.49% | 11.850 | 12.900 | 199832 | 24643 | 9.48% |
| 2025-02-17 | 11.330 | 11.580 | 0.210 | 1.85% | 11.120 | 11.760 | 67346 | 7720 | 3.20% |
| 2025-02-14 | 11.500 | 11.370 | -0.250 | -2.15% | 11.250 | 11.930 | 77365 | 8945 | 3.67% |
| 2025-02-13 | 12.530 | 11.620 | -0.570 | -4.68% | 11.620 | 12.530 | 90800 | 11000 | 4.31% |
| 2025-02-12 | 11.730 | 12.190 | 0.370 | 3.13% | 11.620 | 12.190 | 99667 | 11845 | 4.73% |
| 2025-02-11 | 11.860 | 11.820 | -0.090 | -0.76% | 11.580 | 12.340 | 142500 | 17044 | 6.76% |
| 2025-02-10 | 11.880 | 11.910 | 0.060 | 0.51% | 11.420 | 11.910 | 120485 | 14057 | 5.72% |
| 2025-02-07 | 10.660 | 11.850 | 1.170 | 10.96% | 10.510 | 12.290 | 200734 | 23202 | 9.53% |
| 2025-02-06 | 10.260 | 10.680 | 0.420 | 4.09% | 10.000 | 10.700 | 73037 | 7566 | 3.47% |
| 2025-02-05 | 10.540 | 10.260 | -0.280 | -2.66% | 10.130 | 10.560 | 51588 | 5312 | 2.45% |
| 2025-01-27 | 10.860 | 10.540 | -0.430 | -3.92% | 10.510 | 10.980 | 54630 | 5837 | 2.59% |
| 2025-01-24 | 10.710 | 10.970 | 0.260 | 2.43% | 10.500 | 11.000 | 90337 | 9737 | 4.29% |
| 2025-01-23 | 10.240 | 10.710 | 0.650 | 6.46% | 10.240 | 10.890 | 111703 | 11839 | 5.30% |
| 2025-01-22 | 10.480 | 10.060 | -0.420 | -4.01% | 9.980 | 10.480 | 45850 | 4643 | 2.18% |
| 2025-01-21 | 10.750 | 10.480 | -0.150 | -1.41% | 10.310 | 10.790 | 42477 | 4445 | 2.02% |
| 2025-01-20 | 10.800 | 10.630 | -0.070 | -0.65% | 10.580 | 10.960 | 51128 | 5499 | 2.43% |
| 2025-01-17 | 10.980 | 10.700 | -0.230 | -2.10% | 10.550 | 10.980 | 62002 | 6645 | 2.94% |
| 2025-01-16 | 10.660 | 10.930 | 0.140 | 1.30% | 10.550 | 11.350 | 119101 | 13071 | 5.65% |
| 2025-01-15 | 9.900 | 10.790 | 0.870 | 8.77% | 9.810 | 11.700 | 192133 | 20622 | 9.12% |
| 2025-01-14 | 9.060 | 9.920 | 0.910 | 10.10% | 9.010 | 9.960 | 84939 | 8102 | 4.03% |
| 2025-01-13 | 9.230 | 9.010 | -0.270 | -2.91% | 8.850 | 9.230 | 39792 | 3589 | 1.89% |
| 2025-01-10 | 10.030 | 9.280 | -0.900 | -8.84% | 9.250 | 10.150 | 97689 | 9507 | 4.64% |
| 2025-01-09 | 9.980 | 10.180 | 0.090 | 0.89% | 9.920 | 10.290 | 64083 | 6515 | 4.77% |
| 2025-01-08 | 9.960 | 10.090 | -0.090 | -0.88% | 9.790 | 10.160 | 49667 | 4956 | 3.69% |
| 2025-01-07 | 10.000 | 10.180 | 0.140 | 1.39% | 9.790 | 10.190 | 45895 | 4593 | 3.41% |
| 2025-01-06 | 9.900 | 10.040 | 0.220 | 2.24% | 9.720 | 10.210 | 44240 | 4422 | 3.29% |
| 2025-01-03 | 9.970 | 9.820 | -0.070 | -0.71% | 9.700 | 10.080 | 39583 | 3919 | 2.94% |
| 2025-01-02 | 10.000 | 9.890 | -0.110 | -1.10% | 9.680 | 10.160 | 35647 | 3529 | 2.65% |
| 2024-12-31 | 9.990 | 10.000 | -0.030 | -0.30% | 9.930 | 10.390 | 39219 | 3967 | 2.92% |
| 2024-12-30 | 10.400 | 10.030 | -0.440 | -4.20% | 9.920 | 10.570 | 47783 | 4824 | 3.55% |
| 2024-12-27 | 10.690 | 10.470 | -0.070 | -0.66% | 10.430 | 10.690 | 36220 | 3815 | 2.69% |
| 2024-12-26 | 10.640 | 10.540 | -0.200 | -1.86% | 10.520 | 10.870 | 47482 | 5094 | 3.53% |
| 2024-12-25 | 11.260 | 10.740 | -0.580 | -5.12% | 10.680 | 11.260 | 65386 | 7117 | 4.86% |