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 | 11.760 | 12.350 | 0.260 | 2.15% | 11.760 | 12.350 | 16807 | 2042 | 3.43% |
| 2025-04-02 | 12.370 | 12.090 | -0.260 | -2.11% | 11.990 | 12.500 | 20642 | 2529 | 4.22% |
| 2025-04-01 | 12.240 | 12.350 | 0.200 | 1.65% | 12.180 | 12.580 | 24818 | 3075 | 5.07% |
| 2025-03-31 | 13.050 | 12.150 | -1.050 | -7.95% | 11.990 | 13.130 | 30883 | 3812 | 6.31% |
| 2025-03-28 | 14.090 | 13.200 | -0.810 | -5.78% | 13.130 | 14.140 | 23367 | 3185 | 4.77% |
| 2025-03-27 | 13.910 | 14.010 | 0.120 | 0.86% | 13.490 | 14.180 | 25591 | 3553 | 5.23% |
| 2025-03-26 | 14.070 | 13.890 | -0.220 | -1.56% | 13.690 | 14.300 | 33450 | 4694 | 6.83% |
| 2025-03-25 | 13.740 | 14.110 | 0.470 | 3.45% | 13.580 | 14.250 | 37077 | 5166 | 7.58% |
| 2025-03-24 | 13.780 | 13.640 | -0.120 | -0.87% | 12.920 | 13.850 | 27050 | 3635 | 5.53% |
| 2025-03-21 | 14.670 | 13.760 | -0.890 | -6.08% | 13.520 | 14.720 | 42189 | 5878 | 8.62% |
| 2025-03-20 | 15.630 | 14.650 | -1.230 | -7.75% | 14.560 | 16.040 | 61404 | 9393 | 12.55% |
| 2025-03-19 | 17.750 | 15.880 | -1.720 | -9.77% | 15.880 | 17.870 | 59462 | 9965 | 12.15% |
| 2025-03-18 | 17.330 | 17.600 | 0.580 | 3.41% | 16.710 | 17.710 | 73603 | 12718 | 15.04% |
| 2025-03-17 | 16.500 | 17.020 | 0.570 | 3.47% | 16.200 | 17.450 | 66804 | 11364 | 13.65% |
| 2025-03-14 | 15.610 | 16.450 | 0.880 | 5.65% | 15.560 | 16.710 | 63693 | 10354 | 13.01% |
| 2025-03-13 | 16.150 | 15.570 | -0.490 | -3.05% | 15.180 | 16.350 | 43319 | 6789 | 8.85% |
| 2025-03-12 | 16.080 | 16.060 | -0.090 | -0.56% | 16.000 | 16.370 | 43631 | 7041 | 8.91% |
| 2025-03-11 | 16.160 | 16.150 | -0.530 | -3.18% | 15.790 | 16.330 | 66089 | 10592 | 13.50% |
| 2025-03-10 | 15.380 | 16.680 | 1.530 | 10.10% | 15.180 | 17.360 | 116283 | 18895 | 23.76% |
| 2025-03-07 | 15.150 | 15.150 | 0.140 | 0.93% | 14.730 | 15.650 | 53881 | 8196 | 11.01% |
| 2025-03-06 | 15.360 | 15.010 | -0.370 | -2.41% | 14.600 | 15.460 | 53411 | 8037 | 10.91% |
| 2025-03-05 | 15.580 | 15.380 | -0.010 | -0.06% | 14.590 | 15.700 | 68902 | 10454 | 14.08% |
| 2025-03-04 | 14.390 | 15.390 | 0.680 | 4.62% | 14.380 | 15.450 | 65720 | 9872 | 13.43% |
| 2025-03-03 | 14.330 | 14.710 | 0.650 | 4.62% | 14.280 | 14.870 | 63293 | 9189 | 12.93% |
| 2025-02-28 | 13.820 | 14.060 | 0.110 | 0.79% | 13.600 | 14.590 | 56058 | 7944 | 11.45% |
| 2025-02-27 | 14.380 | 13.950 | -0.160 | -1.13% | 13.480 | 14.380 | 34204 | 4757 | 6.99% |
| 2025-02-26 | 13.600 | 14.110 | 0.410 | 2.99% | 13.580 | 14.230 | 37463 | 5255 | 7.65% |
| 2025-02-25 | 13.750 | 13.700 | -0.090 | -0.65% | 13.470 | 14.000 | 28290 | 3882 | 5.78% |
| 2025-02-24 | 13.890 | 13.790 | -0.310 | -2.20% | 13.660 | 14.360 | 42860 | 5975 | 8.76% |
| 2025-02-21 | 15.100 | 14.100 | 0.100 | 0.71% | 14.100 | 15.980 | 80002 | 11770 | 16.35% |
| 2025-02-20 | 13.650 | 14.000 | 0.350 | 2.56% | 13.420 | 14.000 | 43718 | 6021 | 8.93% |
| 2025-02-19 | 13.320 | 13.650 | 0.250 | 1.87% | 13.180 | 13.690 | 32480 | 4375 | 6.64% |
| 2025-02-18 | 14.240 | 13.400 | -0.700 | -4.96% | 13.400 | 14.240 | 37240 | 5105 | 7.61% |
| 2025-02-17 | 13.100 | 14.100 | 0.470 | 3.45% | 13.100 | 14.500 | 57895 | 8144 | 11.83% |
| 2025-02-14 | 13.700 | 13.630 | -0.420 | -2.99% | 13.520 | 14.160 | 43540 | 5984 | 8.90% |
| 2025-02-13 | 14.450 | 14.050 | -0.420 | -2.90% | 13.810 | 14.560 | 50012 | 7077 | 10.22% |
| 2025-02-12 | 14.300 | 14.470 | -0.530 | -3.53% | 13.810 | 14.800 | 100561 | 14441 | 20.55% |
| 2025-02-11 | 15.200 | 15.000 | -0.080 | -0.53% | 14.270 | 16.490 | 159373 | 24814 | 32.56% |
| 2025-02-10 | 12.310 | 15.080 | 3.480 | 30.00% | 12.200 | 15.080 | 154599 | 21706 | 31.59% |
| 2025-02-07 | 10.990 | 11.600 | 0.610 | 5.55% | 10.890 | 11.970 | 55276 | 6352 | 11.29% |
| 2025-02-06 | 10.350 | 10.990 | 0.520 | 4.97% | 10.250 | 11.000 | 36563 | 3880 | 7.47% |
| 2025-02-05 | 10.910 | 10.470 | -0.380 | -3.50% | 10.310 | 11.010 | 31472 | 3312 | 6.43% |
| 2025-01-27 | 11.480 | 10.850 | -0.850 | -7.26% | 10.830 | 11.750 | 31206 | 3497 | 6.38% |
| 2025-01-24 | 11.450 | 11.700 | 0.440 | 3.91% | 11.260 | 11.760 | 27671 | 3193 | 5.65% |
| 2025-01-23 | 11.550 | 11.260 | -0.020 | -0.18% | 11.260 | 11.890 | 27884 | 3220 | 5.70% |
| 2025-01-22 | 11.880 | 11.280 | -0.720 | -6.00% | 11.210 | 11.960 | 33070 | 3790 | 6.76% |
| 2025-01-21 | 12.500 | 12.000 | 0.160 | 1.35% | 12.000 | 12.500 | 35582 | 4353 | 7.27% |
| 2025-01-20 | 12.310 | 11.840 | -0.280 | -2.31% | 11.710 | 12.480 | 27462 | 3309 | 5.61% |
| 2025-01-17 | 11.610 | 12.120 | 0.180 | 1.51% | 11.610 | 12.220 | 37658 | 4513 | 7.69% |
| 2025-01-16 | 11.800 | 11.940 | 0.030 | 0.25% | 11.660 | 12.380 | 40823 | 4913 | 8.34% |
| 2025-01-15 | 12.180 | 11.910 | 0.140 | 1.19% | 11.850 | 13.100 | 69649 | 8669 | 14.23% |
| 2025-01-14 | 10.700 | 11.770 | 1.180 | 11.14% | 10.610 | 11.800 | 46359 | 5201 | 9.47% |
| 2025-01-13 | 10.850 | 10.590 | -0.450 | -4.08% | 10.500 | 10.980 | 26645 | 2843 | 5.44% |
| 2025-01-10 | 12.040 | 11.040 | -1.050 | -8.68% | 11.030 | 12.120 | 36829 | 4281 | 7.52% |
| 2025-01-09 | 11.400 | 12.090 | 0.490 | 4.22% | 11.380 | 12.280 | 48522 | 5830 | 9.91% |
| 2025-01-08 | 11.690 | 11.600 | -0.160 | -1.36% | 11.170 | 11.960 | 29006 | 3354 | 5.93% |
| 2025-01-07 | 11.980 | 11.760 | 0.090 | 0.77% | 11.250 | 12.230 | 28594 | 3349 | 5.84% |
| 2025-01-06 | 11.450 | 11.670 | 0.220 | 1.92% | 11.230 | 11.780 | 29705 | 3421 | 6.07% |
| 2025-01-03 | 11.210 | 11.450 | 0.290 | 2.60% | 11.010 | 11.590 | 33587 | 3794 | 6.86% |
| 2025-01-02 | 11.500 | 11.160 | -0.350 | -3.04% | 11.000 | 11.710 | 23317 | 2656 | 4.87% |
| 2024-12-31 | 11.680 | 11.510 | 0.050 | 0.44% | 11.400 | 12.040 | 36104 | 4213 | 7.54% |
| 2024-12-30 | 12.560 | 11.460 | -1.100 | -8.76% | 11.400 | 12.590 | 44911 | 5316 | 9.38% |
| 2024-12-27 | 12.880 | 12.560 | -0.320 | -2.48% | 12.300 | 13.260 | 36282 | 4612 | 7.58% |
| 2024-12-26 | 13.580 | 12.880 | -0.710 | -5.22% | 12.770 | 13.800 | 42979 | 5711 | 8.98% |
| 2024-12-25 | 15.000 | 13.590 | -1.510 | -10.00% | 13.560 | 15.020 | 41316 | 5814 | 8.63% |