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 | 12.200 | 0.380 | 3.21% | 11.630 | 12.260 | 16702 | 2005 | 3.08% |
| 2025-04-02 | 11.750 | 11.820 | 0.030 | 0.25% | 11.720 | 12.040 | 16053 | 1905 | 2.96% |
| 2025-04-01 | 11.570 | 11.790 | 0.290 | 2.52% | 11.570 | 12.180 | 21178 | 2522 | 3.90% |
| 2025-03-31 | 12.100 | 11.500 | -0.670 | -5.51% | 11.330 | 12.100 | 27809 | 3226 | 5.13% |
| 2025-03-28 | 12.850 | 12.170 | -1.110 | -8.36% | 12.170 | 13.170 | 48809 | 6196 | 9.00% |
| 2025-03-27 | 12.830 | 13.280 | 0.440 | 3.43% | 12.710 | 13.880 | 63440 | 8585 | 11.70% |
| 2025-03-26 | 13.270 | 12.840 | -0.340 | -2.58% | 12.750 | 13.300 | 30019 | 3898 | 5.53% |
| 2025-03-25 | 12.120 | 13.180 | 1.060 | 8.75% | 12.020 | 13.250 | 59358 | 7526 | 10.94% |
| 2025-03-24 | 11.890 | 12.120 | 0.200 | 1.68% | 11.550 | 12.120 | 25940 | 3073 | 4.78% |
| 2025-03-21 | 12.490 | 11.920 | -0.720 | -5.70% | 11.760 | 12.520 | 43773 | 5299 | 8.07% |
| 2025-03-20 | 13.020 | 12.640 | -0.500 | -3.81% | 12.410 | 13.400 | 43421 | 5631 | 8.01% |
| 2025-03-19 | 14.880 | 13.140 | -1.830 | -12.22% | 13.110 | 14.880 | 65695 | 9144 | 12.11% |
| 2025-03-18 | 14.990 | 14.970 | -0.360 | -2.35% | 14.500 | 15.330 | 56570 | 8438 | 10.43% |
| 2025-03-17 | 14.800 | 15.330 | 0.630 | 4.29% | 14.590 | 15.710 | 83543 | 12573 | 15.40% |
| 2025-03-14 | 14.900 | 14.700 | -0.470 | -3.10% | 14.200 | 14.970 | 92619 | 13494 | 17.08% |
| 2025-03-13 | 14.050 | 15.170 | 0.470 | 3.20% | 13.750 | 15.180 | 128292 | 18562 | 23.65% |
| 2025-03-12 | 12.940 | 14.700 | 1.800 | 13.95% | 12.830 | 15.280 | 129094 | 18372 | 23.80% |
| 2025-03-11 | 12.810 | 12.900 | -0.050 | -0.39% | 12.650 | 13.190 | 31987 | 4123 | 5.90% |
| 2025-03-10 | 12.500 | 12.950 | 0.430 | 3.43% | 12.490 | 12.980 | 30041 | 3846 | 5.54% |
| 2025-03-07 | 12.550 | 12.520 | -0.020 | -0.16% | 12.390 | 12.900 | 27853 | 3536 | 5.14% |
| 2025-03-06 | 12.900 | 12.540 | -0.330 | -2.56% | 12.160 | 12.980 | 38289 | 4774 | 7.06% |
| 2025-03-05 | 12.110 | 12.870 | 0.550 | 4.46% | 11.900 | 12.900 | 50842 | 6321 | 9.37% |
| 2025-03-04 | 11.500 | 12.320 | 0.670 | 5.75% | 11.500 | 12.440 | 39732 | 4813 | 7.33% |
| 2025-03-03 | 11.160 | 11.650 | 0.310 | 2.73% | 11.160 | 11.850 | 25163 | 2905 | 4.64% |
| 2025-02-28 | 11.930 | 11.340 | -0.200 | -1.73% | 11.340 | 12.230 | 42126 | 4958 | 7.77% |
| 2025-02-27 | 11.320 | 11.540 | 0.230 | 2.03% | 11.100 | 11.540 | 22035 | 2489 | 4.06% |
| 2025-02-26 | 11.090 | 11.310 | 0.330 | 3.01% | 10.970 | 11.400 | 23461 | 2633 | 4.33% |
| 2025-02-25 | 11.010 | 10.980 | -0.190 | -1.70% | 10.830 | 11.210 | 15887 | 1748 | 2.93% |
| 2025-02-24 | 11.020 | 11.170 | 0.140 | 1.27% | 10.960 | 11.530 | 22518 | 2514 | 4.15% |
| 2025-02-21 | 10.980 | 11.030 | 0.030 | 0.27% | 10.780 | 11.120 | 18075 | 1984 | 3.33% |
| 2025-02-20 | 10.730 | 11.000 | 0.320 | 3.00% | 10.620 | 11.200 | 28846 | 3159 | 5.32% |
| 2025-02-19 | 10.490 | 10.680 | 0.230 | 2.20% | 10.360 | 10.700 | 11790 | 1243 | 2.17% |
| 2025-02-18 | 11.200 | 10.450 | -0.470 | -4.30% | 10.430 | 11.200 | 20434 | 2202 | 3.77% |
| 2025-02-17 | 10.500 | 10.920 | 0.290 | 2.73% | 10.490 | 10.990 | 12940 | 1397 | 2.39% |
| 2025-02-14 | 10.700 | 10.630 | -0.070 | -0.65% | 10.400 | 10.700 | 18579 | 1956 | 3.43% |
| 2025-02-13 | 11.060 | 10.700 | -0.300 | -2.73% | 10.700 | 11.200 | 25806 | 2822 | 4.76% |
| 2025-02-12 | 10.770 | 11.000 | 0.240 | 2.23% | 10.660 | 11.040 | 22420 | 2442 | 4.13% |
| 2025-02-11 | 10.590 | 10.760 | 0.320 | 3.07% | 10.400 | 10.870 | 32818 | 3494 | 6.05% |
| 2025-02-10 | 10.210 | 10.440 | 0.240 | 2.35% | 10.050 | 10.490 | 25151 | 2580 | 4.64% |
| 2025-02-07 | 9.820 | 10.200 | 0.440 | 4.51% | 9.700 | 10.350 | 32766 | 3299 | 6.04% |
| 2025-02-06 | 9.360 | 9.760 | 0.390 | 4.16% | 9.260 | 9.780 | 15800 | 1510 | 2.91% |
| 2025-02-05 | 9.630 | 9.370 | -0.130 | -1.37% | 9.300 | 9.650 | 7913 | 744 | 1.46% |
| 2025-01-27 | 9.580 | 9.500 | -0.010 | -0.11% | 9.450 | 9.650 | 9509 | 906 | 1.75% |
| 2025-01-24 | 9.410 | 9.510 | 0.090 | 0.96% | 9.340 | 9.560 | 8439 | 798 | 1.56% |
| 2025-01-23 | 9.590 | 9.420 | -0.040 | -0.42% | 9.420 | 9.850 | 14616 | 1407 | 2.69% |
| 2025-01-22 | 9.770 | 9.460 | -0.330 | -3.37% | 9.440 | 9.770 | 13897 | 1323 | 2.56% |
| 2025-01-21 | 10.050 | 9.790 | -0.230 | -2.30% | 9.680 | 10.070 | 18865 | 1850 | 3.48% |
| 2025-01-20 | 10.170 | 10.020 | 0.000 | 0.00% | 9.970 | 10.200 | 11982 | 1210 | 2.21% |
| 2025-01-17 | 10.140 | 10.020 | -0.130 | -1.28% | 9.880 | 10.230 | 10926 | 1098 | 2.01% |
| 2025-01-16 | 10.010 | 10.150 | 0.150 | 1.50% | 10.010 | 10.360 | 18175 | 1853 | 3.35% |
| 2025-01-15 | 9.940 | 10.000 | 0.070 | 0.70% | 9.820 | 10.290 | 23100 | 2332 | 4.26% |
| 2025-01-14 | 9.330 | 9.930 | 0.690 | 7.47% | 9.160 | 9.990 | 18275 | 1779 | 3.37% |
| 2025-01-13 | 9.440 | 9.240 | -0.240 | -2.53% | 9.100 | 9.510 | 6131 | 568 | 1.13% |
| 2025-01-10 | 9.990 | 9.480 | -0.500 | -5.01% | 9.480 | 9.990 | 12603 | 1224 | 2.32% |
| 2025-01-09 | 9.840 | 9.980 | 0.190 | 1.94% | 9.700 | 10.120 | 22115 | 2194 | 4.08% |
| 2025-01-08 | 9.480 | 9.790 | 0.250 | 2.62% | 9.250 | 9.840 | 20742 | 1987 | 3.82% |
| 2025-01-07 | 9.380 | 9.540 | 0.240 | 2.58% | 9.080 | 9.580 | 13242 | 1234 | 2.44% |
| 2025-01-06 | 9.640 | 9.300 | -0.230 | -2.41% | 9.010 | 9.640 | 19756 | 1857 | 3.64% |
| 2025-01-03 | 9.600 | 9.530 | 0.070 | 0.74% | 9.400 | 9.780 | 16126 | 1541 | 2.97% |
| 2025-01-02 | 9.640 | 9.460 | -0.190 | -1.97% | 9.300 | 9.840 | 16390 | 1570 | 3.02% |
| 2024-12-31 | 9.630 | 9.650 | 0.050 | 0.52% | 9.550 | 10.050 | 13408 | 1313 | 2.47% |
| 2024-12-30 | 10.160 | 9.600 | -0.570 | -5.60% | 9.580 | 10.160 | 12676 | 1244 | 2.34% |
| 2024-12-27 | 10.070 | 10.170 | 0.110 | 1.09% | 10.030 | 10.330 | 12760 | 1297 | 2.35% |
| 2024-12-26 | 10.050 | 10.060 | 0.000 | 0.00% | 9.990 | 10.310 | 16271 | 1646 | 3.00% |
| 2024-12-25 | 10.720 | 10.060 | -0.630 | -5.89% | 10.050 | 10.770 | 11273 | 1157 | 2.08% |