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 | 12.610 | 12.770 | 0.000 | 0.00% | 12.560 | 12.930 | 15458 | 1971 | 2.80% |
| 2025-04-02 | 12.700 | 12.770 | 0.060 | 0.47% | 12.560 | 12.980 | 18197 | 2322 | 3.29% |
| 2025-04-01 | 12.600 | 12.710 | 0.280 | 2.25% | 12.510 | 13.130 | 23214 | 2964 | 4.20% |
| 2025-03-31 | 13.060 | 12.430 | -0.970 | -7.24% | 12.400 | 13.240 | 28559 | 3622 | 5.17% |
| 2025-03-28 | 13.930 | 13.400 | -0.420 | -3.04% | 13.400 | 14.380 | 24167 | 3337 | 4.37% |
| 2025-03-27 | 13.750 | 13.820 | -0.170 | -1.22% | 13.560 | 14.170 | 22661 | 3144 | 4.10% |
| 2025-03-26 | 14.130 | 13.990 | -0.160 | -1.13% | 13.780 | 14.800 | 39700 | 5633 | 7.18% |
| 2025-03-25 | 13.300 | 14.150 | 0.720 | 5.36% | 13.270 | 14.350 | 43221 | 6004 | 7.82% |
| 2025-03-24 | 13.800 | 13.430 | 0.120 | 0.90% | 12.600 | 13.800 | 31899 | 4181 | 5.77% |
| 2025-03-21 | 14.650 | 13.310 | -1.390 | -9.46% | 13.310 | 14.650 | 48934 | 6750 | 8.85% |
| 2025-03-20 | 16.250 | 14.700 | -1.600 | -9.82% | 14.700 | 16.450 | 51503 | 8051 | 9.32% |
| 2025-03-19 | 16.500 | 16.300 | -0.530 | -3.15% | 15.600 | 17.470 | 70397 | 11700 | 12.74% |
| 2025-03-18 | 16.780 | 16.830 | 0.230 | 1.39% | 16.400 | 17.070 | 43959 | 7344 | 7.95% |
| 2025-03-17 | 16.310 | 16.600 | 0.410 | 2.53% | 16.310 | 17.150 | 50237 | 8384 | 9.09% |
| 2025-03-14 | 15.790 | 16.190 | 0.390 | 2.47% | 15.700 | 16.500 | 46246 | 7493 | 8.37% |
| 2025-03-13 | 16.120 | 15.800 | -0.330 | -2.05% | 15.230 | 16.400 | 49014 | 7693 | 8.87% |
| 2025-03-12 | 16.480 | 16.130 | -0.250 | -1.53% | 16.080 | 16.670 | 46015 | 7541 | 8.32% |
| 2025-03-11 | 16.440 | 16.380 | -0.570 | -3.36% | 15.980 | 16.950 | 63839 | 10453 | 11.55% |
| 2025-03-10 | 17.930 | 16.950 | -0.610 | -3.47% | 16.690 | 17.930 | 55851 | 9609 | 10.10% |
| 2025-03-07 | 17.350 | 17.560 | -0.380 | -2.12% | 16.660 | 18.180 | 115931 | 20162 | 20.97% |
| 2025-03-06 | 16.170 | 17.940 | 1.810 | 11.22% | 15.380 | 18.180 | 154413 | 25737 | 27.93% |
| 2025-03-05 | 15.150 | 16.130 | 1.060 | 7.03% | 14.810 | 16.130 | 81991 | 12606 | 14.83% |
| 2025-03-04 | 13.740 | 15.070 | 0.890 | 6.28% | 13.700 | 15.180 | 76014 | 11223 | 13.75% |
| 2025-03-03 | 13.520 | 14.180 | 0.660 | 4.88% | 13.310 | 14.450 | 55012 | 7716 | 9.95% |
| 2025-02-28 | 14.230 | 13.520 | -0.750 | -5.26% | 13.270 | 14.690 | 44761 | 6257 | 8.10% |
| 2025-02-27 | 14.180 | 14.270 | -0.180 | -1.25% | 13.750 | 14.360 | 53061 | 7474 | 9.60% |
| 2025-02-26 | 13.690 | 14.450 | 1.080 | 8.08% | 13.380 | 14.550 | 80993 | 11337 | 14.65% |
| 2025-02-25 | 13.470 | 13.370 | -0.370 | -2.69% | 13.290 | 13.730 | 26075 | 3516 | 4.72% |
| 2025-02-24 | 14.310 | 13.740 | -0.510 | -3.58% | 13.550 | 14.360 | 41565 | 5818 | 7.52% |
| 2025-02-21 | 14.140 | 14.250 | 0.040 | 0.28% | 13.810 | 14.390 | 55519 | 7873 | 10.04% |
| 2025-02-20 | 14.500 | 14.210 | 0.310 | 2.23% | 13.910 | 14.760 | 59680 | 8538 | 10.80% |
| 2025-02-19 | 13.380 | 13.900 | 0.430 | 3.19% | 13.250 | 13.900 | 46399 | 6311 | 8.39% |
| 2025-02-18 | 14.200 | 13.470 | -0.610 | -4.33% | 13.220 | 14.680 | 50307 | 7115 | 9.10% |
| 2025-02-17 | 14.400 | 14.080 | -0.200 | -1.40% | 13.690 | 14.650 | 56952 | 8049 | 10.30% |
| 2025-02-14 | 13.800 | 14.280 | 0.360 | 2.59% | 13.650 | 14.480 | 66818 | 9495 | 12.09% |
| 2025-02-13 | 14.070 | 13.920 | -0.380 | -2.66% | 13.650 | 14.510 | 56389 | 7951 | 10.20% |
| 2025-02-12 | 14.310 | 14.300 | -0.900 | -5.92% | 13.980 | 14.790 | 103739 | 14817 | 18.77% |
| 2025-02-11 | 12.580 | 15.200 | 2.520 | 19.87% | 12.360 | 16.480 | 158810 | 23279 | 28.73% |
| 2025-02-10 | 11.820 | 12.680 | 0.890 | 7.55% | 11.580 | 12.690 | 64490 | 7940 | 11.67% |
| 2025-02-07 | 10.700 | 11.790 | 1.070 | 9.98% | 10.650 | 12.190 | 69697 | 8138 | 12.61% |
| 2025-02-06 | 10.220 | 10.720 | 0.490 | 4.79% | 10.160 | 10.800 | 23464 | 2472 | 4.24% |
| 2025-02-05 | 10.000 | 10.230 | 0.130 | 1.29% | 10.000 | 10.420 | 13198 | 1340 | 2.39% |
| 2025-01-27 | 10.430 | 10.100 | -0.650 | -6.05% | 10.100 | 10.700 | 19363 | 2011 | 3.50% |
| 2025-01-24 | 10.480 | 10.750 | 0.120 | 1.13% | 10.480 | 10.950 | 16447 | 1768 | 2.98% |
| 2025-01-23 | 10.780 | 10.630 | 0.080 | 0.76% | 10.560 | 11.060 | 19469 | 2104 | 3.52% |
| 2025-01-22 | 11.010 | 10.550 | -0.460 | -4.18% | 10.500 | 11.170 | 18475 | 1977 | 3.34% |
| 2025-01-21 | 11.300 | 11.010 | -0.220 | -1.96% | 10.860 | 11.480 | 15914 | 1759 | 2.88% |
| 2025-01-20 | 11.650 | 11.230 | -0.170 | -1.49% | 11.150 | 11.810 | 19672 | 2239 | 3.56% |
| 2025-01-17 | 11.620 | 11.400 | -0.330 | -2.81% | 11.280 | 11.830 | 30164 | 3459 | 5.46% |
| 2025-01-16 | 11.300 | 11.730 | 0.200 | 1.73% | 11.300 | 12.260 | 53977 | 6455 | 9.77% |
| 2025-01-15 | 11.000 | 11.530 | 0.310 | 2.76% | 10.900 | 12.240 | 49030 | 5718 | 8.87% |
| 2025-01-14 | 10.300 | 11.220 | 1.100 | 10.87% | 10.140 | 11.300 | 38642 | 4140 | 6.99% |
| 2025-01-13 | 10.460 | 10.120 | -0.560 | -5.24% | 10.120 | 10.650 | 21264 | 2196 | 3.85% |
| 2025-01-10 | 11.810 | 10.680 | -0.860 | -7.45% | 10.620 | 11.810 | 28102 | 3153 | 5.08% |
| 2025-01-09 | 11.270 | 11.540 | 0.250 | 2.21% | 11.180 | 11.730 | 37030 | 4262 | 6.70% |
| 2025-01-08 | 11.190 | 11.290 | -0.060 | -0.53% | 10.900 | 11.390 | 22560 | 2517 | 4.08% |
| 2025-01-07 | 11.090 | 11.350 | 0.350 | 3.18% | 10.630 | 11.350 | 24319 | 2654 | 4.40% |
| 2025-01-06 | 10.960 | 11.000 | 0.230 | 2.14% | 10.560 | 11.270 | 19407 | 2111 | 3.51% |
| 2025-01-03 | 11.000 | 10.770 | -0.060 | -0.55% | 10.650 | 11.160 | 19208 | 2094 | 3.47% |
| 2025-01-02 | 10.850 | 10.830 | -0.080 | -0.73% | 10.340 | 11.040 | 17575 | 1873 | 3.18% |
| 2024-12-31 | 10.760 | 10.910 | 0.180 | 1.68% | 10.730 | 11.350 | 26006 | 2876 | 4.70% |
| 2024-12-30 | 11.280 | 10.730 | -0.640 | -5.63% | 10.700 | 11.460 | 20752 | 2274 | 3.75% |
| 2024-12-27 | 11.580 | 11.370 | -0.210 | -1.81% | 11.330 | 11.770 | 19011 | 2188 | 3.44% |
| 2024-12-26 | 11.420 | 11.580 | -0.020 | -0.17% | 11.420 | 11.940 | 21010 | 2460 | 3.80% |