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 | 11.900 | 12.590 | 0.510 | 4.22% | 11.900 | 12.900 | 34732 | 4346 | 5.24% |
| 2025-04-02 | 12.240 | 12.080 | -0.240 | -1.95% | 12.010 | 12.500 | 22101 | 2700 | 3.34% |
| 2025-04-01 | 12.230 | 12.320 | 0.100 | 0.82% | 12.230 | 12.570 | 19683 | 2438 | 2.97% |
| 2025-03-31 | 13.050 | 12.220 | -0.860 | -6.57% | 11.900 | 13.060 | 28329 | 3489 | 4.28% |
| 2025-03-28 | 13.800 | 13.080 | -0.690 | -5.01% | 12.990 | 14.200 | 35682 | 4847 | 5.39% |
| 2025-03-27 | 13.460 | 13.770 | 0.050 | 0.36% | 13.140 | 13.900 | 42799 | 5807 | 6.46% |
| 2025-03-26 | 14.990 | 13.720 | -0.460 | -3.24% | 13.700 | 15.620 | 67712 | 9784 | 10.22% |
| 2025-03-25 | 12.930 | 14.180 | 1.120 | 8.58% | 12.830 | 14.180 | 53698 | 7208 | 8.11% |
| 2025-03-24 | 12.660 | 13.060 | 0.540 | 4.31% | 12.220 | 13.070 | 31017 | 3908 | 4.68% |
| 2025-03-21 | 13.160 | 12.520 | -0.530 | -4.06% | 12.280 | 13.280 | 43779 | 5572 | 6.61% |
| 2025-03-20 | 14.150 | 13.050 | -1.080 | -7.64% | 13.030 | 14.590 | 64902 | 8923 | 9.80% |
| 2025-03-19 | 15.640 | 14.130 | -1.630 | -10.34% | 14.130 | 15.640 | 43474 | 6457 | 6.56% |
| 2025-03-18 | 16.190 | 15.760 | -0.540 | -3.31% | 15.160 | 16.360 | 77256 | 12118 | 11.67% |
| 2025-03-17 | 18.300 | 16.300 | -2.000 | -10.93% | 16.110 | 18.360 | 96228 | 16338 | 14.53% |
| 2025-03-14 | 15.500 | 18.300 | 2.800 | 18.06% | 15.500 | 19.400 | 133928 | 23673 | 20.22% |
| 2025-03-13 | 14.350 | 15.500 | 1.290 | 9.08% | 14.000 | 15.980 | 89210 | 13203 | 13.47% |
| 2025-03-12 | 13.480 | 14.210 | 0.830 | 6.20% | 13.130 | 14.360 | 60117 | 8349 | 9.08% |
| 2025-03-11 | 12.800 | 13.380 | 0.180 | 1.36% | 12.780 | 13.460 | 37146 | 4871 | 5.61% |
| 2025-03-10 | 12.990 | 13.200 | 0.530 | 4.18% | 12.630 | 13.360 | 46861 | 6134 | 7.08% |
| 2025-03-07 | 12.470 | 12.670 | 0.290 | 2.34% | 12.110 | 12.900 | 38018 | 4762 | 5.74% |
| 2025-03-06 | 12.800 | 12.380 | -0.450 | -3.51% | 12.230 | 12.830 | 39686 | 4959 | 5.99% |
| 2025-03-05 | 12.670 | 12.830 | 0.150 | 1.18% | 12.220 | 13.090 | 47400 | 6018 | 7.16% |
| 2025-03-04 | 11.900 | 12.680 | 0.730 | 6.11% | 11.800 | 12.680 | 47178 | 5800 | 7.12% |
| 2025-03-03 | 11.800 | 11.950 | 0.340 | 2.93% | 11.390 | 12.010 | 35427 | 4188 | 5.35% |
| 2025-02-28 | 12.000 | 11.610 | -0.540 | -4.44% | 11.600 | 12.500 | 56838 | 6858 | 8.58% |
| 2025-02-27 | 11.410 | 12.150 | 0.900 | 8.00% | 11.350 | 12.280 | 70254 | 8292 | 10.61% |
| 2025-02-26 | 10.950 | 11.250 | 0.300 | 2.74% | 10.950 | 11.280 | 22309 | 2489 | 3.37% |
| 2025-02-25 | 11.100 | 10.950 | -0.290 | -2.58% | 10.860 | 11.240 | 23988 | 2646 | 3.62% |
| 2025-02-24 | 11.590 | 11.240 | 0.020 | 0.18% | 11.100 | 11.900 | 41908 | 4794 | 6.33% |
| 2025-02-21 | 11.170 | 11.220 | 0.060 | 0.54% | 11.000 | 11.290 | 27384 | 3054 | 4.14% |
| 2025-02-20 | 10.750 | 11.160 | 0.250 | 2.29% | 10.750 | 11.290 | 31170 | 3467 | 4.71% |
| 2025-02-19 | 10.660 | 10.910 | 0.230 | 2.15% | 10.510 | 10.920 | 24487 | 2631 | 3.70% |
| 2025-02-18 | 11.130 | 10.680 | -0.460 | -4.13% | 10.620 | 11.260 | 24378 | 2656 | 3.68% |
| 2025-02-17 | 10.710 | 11.140 | 0.540 | 5.09% | 10.520 | 11.330 | 33142 | 3652 | 5.00% |
| 2025-02-14 | 10.910 | 10.600 | -0.280 | -2.57% | 10.510 | 11.070 | 29021 | 3103 | 4.38% |
| 2025-02-13 | 11.190 | 10.880 | -0.230 | -2.07% | 10.860 | 11.480 | 44044 | 4935 | 6.65% |
| 2025-02-12 | 10.780 | 11.110 | 0.220 | 2.02% | 10.610 | 11.130 | 35433 | 3881 | 5.35% |
| 2025-02-11 | 10.970 | 10.890 | 0.050 | 0.46% | 10.780 | 11.490 | 60664 | 6745 | 9.16% |
| 2025-02-10 | 9.840 | 10.840 | 1.010 | 10.27% | 9.800 | 10.870 | 44538 | 4602 | 6.73% |
| 2025-02-07 | 9.430 | 9.830 | 0.430 | 4.57% | 9.350 | 10.080 | 36976 | 3607 | 5.58% |
| 2025-02-06 | 9.130 | 9.400 | 0.300 | 3.30% | 8.900 | 9.430 | 20752 | 1900 | 3.13% |
| 2025-02-05 | 9.380 | 9.100 | -0.150 | -1.62% | 9.030 | 9.420 | 14563 | 1333 | 2.20% |
| 2025-01-27 | 9.380 | 9.250 | -0.160 | -1.70% | 9.220 | 9.870 | 16653 | 1576 | 2.51% |
| 2025-01-24 | 9.350 | 9.410 | 0.150 | 1.62% | 9.220 | 9.470 | 12637 | 1182 | 1.91% |
| 2025-01-23 | 9.570 | 9.260 | -0.140 | -1.49% | 9.180 | 9.890 | 21240 | 2027 | 3.21% |
| 2025-01-22 | 9.800 | 9.400 | -0.460 | -4.67% | 9.350 | 9.820 | 16955 | 1614 | 2.56% |
| 2025-01-21 | 10.050 | 9.860 | -0.130 | -1.30% | 9.750 | 10.120 | 20113 | 1986 | 3.04% |
| 2025-01-20 | 10.150 | 9.990 | -0.090 | -0.89% | 9.910 | 10.320 | 17547 | 1772 | 2.65% |
| 2025-01-17 | 10.290 | 10.080 | -0.290 | -2.80% | 10.010 | 10.370 | 23373 | 2376 | 3.53% |
| 2025-01-16 | 10.290 | 10.370 | 0.230 | 2.27% | 9.900 | 10.430 | 38274 | 3907 | 5.78% |
| 2025-01-15 | 9.890 | 10.140 | 0.150 | 1.50% | 9.750 | 10.720 | 49095 | 5032 | 7.41% |
| 2025-01-14 | 9.080 | 9.990 | 1.000 | 11.12% | 9.000 | 10.150 | 41597 | 3961 | 6.28% |
| 2025-01-13 | 9.110 | 8.990 | -0.230 | -2.49% | 8.820 | 9.440 | 22591 | 2063 | 3.41% |
| 2025-01-10 | 9.780 | 9.220 | -0.680 | -6.87% | 9.190 | 9.970 | 23702 | 2276 | 3.58% |
| 2025-01-09 | 9.560 | 9.900 | 0.260 | 2.70% | 9.460 | 10.050 | 34927 | 3424 | 5.27% |
| 2025-01-08 | 9.330 | 9.640 | 0.190 | 2.01% | 9.160 | 9.670 | 26307 | 2489 | 3.97% |
| 2025-01-07 | 9.330 | 9.450 | 0.160 | 1.72% | 8.920 | 9.450 | 27983 | 2573 | 4.23% |
| 2025-01-06 | 9.830 | 9.290 | -0.580 | -5.88% | 9.250 | 9.850 | 24047 | 2286 | 3.63% |
| 2025-01-03 | 10.120 | 9.870 | -0.530 | -5.10% | 9.750 | 10.380 | 33093 | 3312 | 5.00% |
| 2025-01-02 | 9.770 | 10.400 | 0.540 | 5.48% | 9.770 | 10.880 | 44755 | 4650 | 6.76% |
| 2024-12-31 | 9.780 | 9.860 | 0.070 | 0.72% | 9.700 | 10.480 | 37555 | 3812 | 5.67% |
| 2024-12-30 | 10.500 | 9.790 | -0.720 | -6.85% | 9.680 | 10.500 | 29576 | 2965 | 4.47% |
| 2024-12-27 | 10.770 | 10.510 | -0.320 | -2.95% | 10.500 | 11.140 | 34297 | 3702 | 5.18% |
| 2024-12-26 | 10.960 | 10.830 | -0.240 | -2.17% | 10.720 | 11.410 | 35489 | 3907 | 5.36% |
| 2024-12-25 | 11.690 | 11.070 | -0.620 | -5.30% | 10.970 | 11.690 | 33958 | 3805 | 5.13% |