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 | 12.640 | 12.920 | 0.220 | 1.73% | 12.550 | 13.280 | 53572 | 6915 | 5.22% |
| 2025-04-02 | 12.240 | 12.700 | 0.470 | 3.84% | 12.200 | 12.890 | 60641 | 7645 | 5.91% |
| 2025-04-01 | 12.280 | 12.230 | -0.120 | -0.97% | 12.020 | 12.440 | 33782 | 4132 | 3.29% |
| 2025-03-31 | 12.000 | 12.350 | 0.250 | 2.07% | 11.270 | 12.480 | 53379 | 6305 | 5.20% |
| 2025-03-28 | 12.680 | 12.100 | -0.750 | -5.84% | 12.050 | 12.860 | 41240 | 5138 | 4.02% |
| 2025-03-27 | 13.380 | 12.850 | -0.310 | -2.36% | 12.800 | 13.400 | 41250 | 5392 | 4.02% |
| 2025-03-26 | 13.500 | 13.160 | -0.140 | -1.05% | 13.050 | 13.630 | 51683 | 6871 | 5.04% |
| 2025-03-25 | 12.990 | 13.300 | 0.350 | 2.70% | 12.830 | 13.450 | 79762 | 10516 | 7.77% |
| 2025-03-24 | 12.730 | 12.950 | 0.370 | 2.94% | 12.090 | 12.950 | 50475 | 6327 | 4.92% |
| 2025-03-21 | 13.300 | 12.580 | -0.730 | -5.48% | 12.450 | 13.430 | 62951 | 8033 | 6.14% |
| 2025-03-20 | 14.000 | 13.310 | -0.690 | -4.93% | 13.300 | 14.330 | 58636 | 8114 | 5.72% |
| 2025-03-19 | 15.000 | 14.000 | -0.900 | -6.04% | 13.980 | 15.000 | 63365 | 9219 | 6.18% |
| 2025-03-18 | 14.910 | 14.900 | -0.010 | -0.07% | 14.450 | 14.930 | 72468 | 10619 | 7.06% |
| 2025-03-17 | 14.760 | 14.910 | 0.270 | 1.84% | 14.500 | 15.430 | 100157 | 14959 | 9.76% |
| 2025-03-14 | 14.510 | 14.640 | -0.260 | -1.74% | 14.160 | 15.150 | 119930 | 17508 | 11.69% |
| 2025-03-13 | 15.990 | 14.900 | -1.600 | -9.70% | 14.580 | 16.000 | 159648 | 24276 | 15.56% |
| 2025-03-12 | 16.410 | 16.500 | -0.900 | -5.17% | 15.460 | 17.380 | 217094 | 35255 | 21.16% |
| 2025-03-11 | 18.000 | 17.400 | 0.350 | 2.05% | 16.210 | 18.960 | 192775 | 33749 | 18.79% |
| 2025-03-10 | 18.600 | 17.050 | -0.950 | -5.28% | 16.310 | 21.880 | 248390 | 46559 | 24.21% |
| 2025-03-07 | 14.290 | 18.000 | 2.420 | 15.53% | 14.250 | 19.880 | 231927 | 37851 | 22.61% |
| 2025-03-06 | 13.660 | 15.580 | 3.460 | 28.55% | 12.160 | 15.750 | 256917 | 37252 | 25.04% |
| 2025-03-05 | 11.980 | 12.120 | 0.350 | 2.97% | 11.250 | 12.880 | 130485 | 15833 | 12.72% |
| 2025-03-04 | 10.060 | 11.770 | 1.770 | 17.70% | 10.010 | 13.000 | 182153 | 21727 | 17.75% |
| 2025-03-03 | 8.940 | 10.000 | 1.110 | 12.49% | 8.940 | 10.970 | 74412 | 7482 | 7.25% |
| 2025-02-28 | 9.080 | 8.890 | -0.210 | -2.31% | 8.880 | 9.360 | 13220 | 1207 | 1.29% |
| 2025-02-27 | 9.150 | 9.100 | 0.050 | 0.55% | 8.980 | 9.210 | 8701 | 790 | 0.85% |
| 2025-02-26 | 9.040 | 9.050 | 0.080 | 0.89% | 8.940 | 9.120 | 9080 | 819 | 0.89% |
| 2025-02-25 | 9.140 | 8.970 | -0.180 | -1.97% | 8.840 | 9.160 | 6316 | 568 | 0.62% |
| 2025-02-24 | 9.080 | 9.150 | 0.100 | 1.10% | 9.020 | 9.390 | 10977 | 1012 | 1.07% |
| 2025-02-21 | 8.960 | 9.050 | 0.090 | 1.00% | 8.900 | 9.170 | 9661 | 874 | 0.94% |
| 2025-02-20 | 8.850 | 8.960 | 0.150 | 1.70% | 8.780 | 9.080 | 10124 | 904 | 0.99% |
| 2025-02-19 | 8.660 | 8.810 | 0.160 | 1.85% | 8.600 | 8.820 | 7029 | 612 | 0.69% |
| 2025-02-18 | 9.140 | 8.650 | -0.420 | -4.63% | 8.580 | 9.140 | 9058 | 798 | 0.88% |
| 2025-02-17 | 8.990 | 9.070 | 0.180 | 2.02% | 8.810 | 9.290 | 10320 | 930 | 1.01% |
| 2025-02-14 | 8.800 | 8.890 | -0.040 | -0.45% | 8.800 | 9.020 | 10784 | 955 | 1.05% |
| 2025-02-13 | 9.100 | 8.930 | -0.250 | -2.72% | 8.930 | 9.430 | 16973 | 1551 | 1.65% |
| 2025-02-12 | 8.580 | 9.180 | 0.520 | 6.00% | 8.570 | 9.290 | 24210 | 2175 | 2.36% |
| 2025-02-11 | 8.510 | 8.660 | 0.150 | 1.76% | 8.430 | 8.820 | 14954 | 1288 | 1.46% |
| 2025-02-10 | 8.200 | 8.510 | 0.330 | 4.03% | 8.090 | 8.570 | 16874 | 1412 | 1.64% |
| 2025-02-07 | 7.870 | 8.180 | 0.300 | 3.81% | 7.800 | 8.270 | 18542 | 1498 | 1.81% |
| 2025-02-06 | 7.600 | 7.880 | 0.280 | 3.68% | 7.510 | 7.880 | 7261 | 562 | 0.71% |
| 2025-02-05 | 7.810 | 7.600 | -0.140 | -1.81% | 7.600 | 7.830 | 4693 | 362 | 0.46% |
| 2025-01-27 | 7.790 | 7.740 | 0.040 | 0.52% | 7.700 | 7.810 | 3945 | 305 | 0.38% |
| 2025-01-24 | 7.600 | 7.700 | 0.060 | 0.79% | 7.600 | 7.730 | 4267 | 327 | 0.42% |
| 2025-01-23 | 7.680 | 7.640 | 0.060 | 0.79% | 7.580 | 7.910 | 6420 | 497 | 0.63% |
| 2025-01-22 | 7.840 | 7.580 | -0.220 | -2.82% | 7.560 | 7.840 | 4924 | 377 | 0.48% |
| 2025-01-21 | 7.920 | 7.800 | -0.060 | -0.76% | 7.700 | 7.950 | 3766 | 293 | 0.37% |
| 2025-01-20 | 7.920 | 7.860 | 0.000 | 0.00% | 7.810 | 8.030 | 7609 | 600 | 0.74% |
| 2025-01-17 | 8.020 | 7.860 | -0.160 | -2.00% | 7.810 | 8.040 | 6623 | 524 | 0.65% |
| 2025-01-16 | 8.110 | 8.020 | -0.030 | -0.37% | 7.960 | 8.450 | 12190 | 994 | 1.19% |
| 2025-01-15 | 7.990 | 8.050 | 0.090 | 1.13% | 7.880 | 8.230 | 15834 | 1277 | 1.54% |
| 2025-01-14 | 7.450 | 7.960 | 0.530 | 7.13% | 7.410 | 7.990 | 16704 | 1302 | 1.63% |
| 2025-01-13 | 7.340 | 7.430 | -0.060 | -0.80% | 7.260 | 7.530 | 4597 | 340 | 0.45% |
| 2025-01-10 | 7.990 | 7.490 | -0.490 | -6.14% | 7.480 | 8.050 | 10952 | 846 | 1.07% |
| 2025-01-09 | 8.030 | 8.120 | 0.150 | 1.88% | 7.840 | 8.220 | 10852 | 875 | 1.06% |
| 2025-01-08 | 8.000 | 7.970 | 0.110 | 1.40% | 7.710 | 8.080 | 9836 | 773 | 0.96% |
| 2025-01-07 | 7.670 | 7.860 | 0.190 | 2.48% | 7.540 | 7.860 | 11164 | 860 | 1.09% |
| 2025-01-06 | 7.510 | 7.670 | 0.140 | 1.86% | 7.500 | 7.900 | 10127 | 774 | 0.99% |
| 2025-01-03 | 7.650 | 7.530 | 0.030 | 0.40% | 7.400 | 7.680 | 8770 | 662 | 0.85% |
| 2025-01-02 | 7.760 | 7.500 | -0.260 | -3.35% | 7.430 | 7.870 | 12335 | 939 | 1.21% |
| 2024-12-31 | 7.690 | 7.760 | 0.070 | 0.91% | 7.660 | 8.070 | 8107 | 635 | 0.79% |
| 2024-12-30 | 7.850 | 7.690 | -0.210 | -2.66% | 7.560 | 7.940 | 6702 | 518 | 0.66% |
| 2024-12-27 | 7.700 | 7.900 | 0.150 | 1.94% | 7.700 | 8.000 | 7343 | 580 | 0.72% |
| 2024-12-26 | 7.810 | 7.750 | 0.050 | 0.65% | 7.670 | 7.920 | 11792 | 918 | 1.15% |
| 2024-12-25 | 8.200 | 7.700 | -0.600 | -7.23% | 7.700 | 8.300 | 12208 | 964 | 1.19% |