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 | 11.140 | 11.790 | 0.650 | 5.83% | 11.010 | 11.800 | 79886 | 9216 | 12.81% |
| 2025-04-02 | 11.300 | 11.140 | -0.060 | -0.54% | 11.100 | 11.510 | 35399 | 3991 | 5.68% |
| 2025-04-01 | 11.160 | 11.200 | 0.210 | 1.91% | 11.060 | 11.370 | 38553 | 4322 | 6.18% |
| 2025-03-31 | 11.400 | 10.990 | -0.530 | -4.60% | 10.710 | 11.440 | 47061 | 5170 | 7.55% |
| 2025-03-28 | 12.370 | 11.520 | -0.810 | -6.57% | 11.480 | 12.470 | 73350 | 8693 | 11.76% |
| 2025-03-27 | 12.300 | 12.330 | -0.210 | -1.67% | 12.260 | 12.680 | 63139 | 7877 | 10.12% |
| 2025-03-26 | 12.450 | 12.540 | -0.050 | -0.40% | 12.300 | 13.280 | 96540 | 12327 | 15.48% |
| 2025-03-25 | 12.060 | 12.590 | 0.430 | 3.54% | 12.020 | 12.660 | 73122 | 9072 | 11.72% |
| 2025-03-24 | 11.950 | 12.160 | 0.300 | 2.53% | 11.630 | 12.180 | 48468 | 5776 | 7.77% |
| 2025-03-21 | 12.200 | 11.860 | -0.370 | -3.03% | 11.600 | 12.330 | 64190 | 7622 | 10.29% |
| 2025-03-20 | 12.720 | 12.230 | -0.570 | -4.45% | 12.210 | 13.100 | 70366 | 8904 | 11.28% |
| 2025-03-19 | 13.500 | 12.800 | -1.120 | -8.05% | 12.750 | 13.690 | 75082 | 9939 | 12.04% |
| 2025-03-18 | 13.690 | 13.920 | -0.130 | -0.93% | 13.300 | 14.050 | 132311 | 18090 | 21.21% |
| 2025-03-17 | 15.260 | 14.050 | -0.560 | -3.83% | 13.830 | 15.550 | 191847 | 27732 | 30.76% |
| 2025-03-14 | 13.930 | 14.610 | 1.270 | 9.52% | 13.600 | 15.730 | 262839 | 38805 | 42.14% |
| 2025-03-13 | 12.680 | 13.340 | 0.690 | 5.45% | 12.300 | 13.500 | 150414 | 19520 | 24.12% |
| 2025-03-12 | 12.410 | 12.650 | 0.200 | 1.61% | 12.370 | 13.060 | 107996 | 13808 | 17.32% |
| 2025-03-11 | 12.000 | 12.450 | 0.090 | 0.73% | 11.910 | 12.500 | 69963 | 8545 | 11.22% |
| 2025-03-10 | 11.900 | 12.360 | 0.390 | 3.26% | 11.850 | 12.400 | 69688 | 8471 | 11.17% |
| 2025-03-07 | 12.230 | 11.970 | -0.260 | -2.13% | 11.900 | 12.430 | 68631 | 8368 | 11.00% |
| 2025-03-06 | 12.820 | 12.230 | -0.570 | -4.45% | 12.000 | 12.820 | 102002 | 12590 | 16.36% |
| 2025-03-05 | 12.600 | 12.800 | 0.100 | 0.79% | 12.330 | 13.050 | 102944 | 13089 | 16.51% |
| 2025-03-04 | 12.010 | 12.700 | 0.490 | 4.01% | 11.980 | 12.780 | 110889 | 13617 | 17.78% |
| 2025-03-03 | 11.490 | 12.210 | 0.470 | 4.00% | 11.480 | 12.210 | 110172 | 13120 | 17.66% |
| 2025-02-28 | 12.280 | 11.740 | -0.610 | -4.94% | 11.650 | 13.150 | 166977 | 20842 | 26.77% |
| 2025-02-27 | 11.400 | 12.350 | 1.070 | 9.49% | 11.320 | 12.520 | 179146 | 21535 | 28.72% |
| 2025-02-26 | 11.000 | 11.280 | 0.160 | 1.44% | 10.920 | 11.310 | 69656 | 7775 | 11.17% |
| 2025-02-25 | 10.810 | 11.120 | 0.170 | 1.55% | 10.720 | 11.230 | 64285 | 7089 | 10.31% |
| 2025-02-24 | 10.940 | 10.950 | 0.150 | 1.39% | 10.780 | 11.270 | 58542 | 6446 | 9.39% |
| 2025-02-21 | 10.680 | 10.800 | 0.030 | 0.28% | 10.620 | 10.890 | 48001 | 5162 | 7.70% |
| 2025-02-20 | 10.790 | 10.770 | 0.120 | 1.13% | 10.720 | 11.140 | 64730 | 7072 | 10.38% |
| 2025-02-19 | 10.400 | 10.650 | 0.200 | 1.91% | 10.380 | 10.650 | 40409 | 4247 | 6.48% |
| 2025-02-18 | 10.930 | 10.450 | -0.470 | -4.30% | 10.440 | 10.980 | 39540 | 4226 | 6.34% |
| 2025-02-17 | 10.510 | 10.920 | 0.460 | 4.40% | 10.330 | 10.980 | 65096 | 7000 | 10.44% |
| 2025-02-14 | 10.780 | 10.460 | -0.400 | -3.68% | 10.460 | 10.900 | 58345 | 6193 | 9.36% |
| 2025-02-13 | 11.090 | 10.860 | -0.280 | -2.51% | 10.860 | 11.450 | 86037 | 9623 | 13.80% |
| 2025-02-12 | 10.750 | 11.140 | 0.320 | 2.96% | 10.530 | 11.160 | 77834 | 8479 | 12.48% |
| 2025-02-11 | 10.760 | 10.820 | 0.050 | 0.46% | 10.720 | 11.280 | 86459 | 9452 | 13.86% |
| 2025-02-10 | 10.130 | 10.770 | 0.640 | 6.32% | 10.110 | 10.870 | 81032 | 8513 | 12.99% |
| 2025-02-07 | 9.750 | 10.130 | 0.250 | 2.53% | 9.730 | 10.350 | 73271 | 7392 | 11.75% |
| 2025-02-06 | 9.510 | 9.880 | 0.440 | 4.66% | 9.270 | 9.880 | 57926 | 5553 | 9.29% |
| 2025-02-05 | 9.880 | 9.440 | -0.290 | -2.98% | 9.420 | 9.890 | 36888 | 3526 | 5.91% |
| 2025-01-27 | 10.140 | 9.730 | -0.250 | -2.51% | 9.720 | 10.280 | 23078 | 2300 | 3.70% |
| 2025-01-24 | 10.200 | 9.980 | -0.080 | -0.80% | 9.950 | 10.200 | 32117 | 3231 | 5.15% |
| 2025-01-23 | 10.400 | 10.060 | -0.130 | -1.28% | 10.060 | 10.590 | 34780 | 3601 | 5.58% |
| 2025-01-22 | 10.820 | 10.190 | -0.620 | -5.74% | 10.160 | 10.920 | 45735 | 4740 | 7.33% |
| 2025-01-21 | 11.070 | 10.810 | -0.140 | -1.28% | 10.630 | 11.150 | 38483 | 4157 | 6.17% |
| 2025-01-20 | 10.890 | 10.950 | 0.110 | 1.01% | 10.810 | 11.200 | 42618 | 4680 | 6.83% |
| 2025-01-17 | 11.050 | 10.840 | -0.200 | -1.81% | 10.790 | 11.220 | 58761 | 6452 | 9.42% |
| 2025-01-16 | 10.670 | 11.040 | 0.200 | 1.85% | 10.670 | 11.300 | 77159 | 8507 | 12.37% |
| 2025-01-15 | 10.490 | 10.840 | 0.290 | 2.75% | 10.410 | 11.180 | 89889 | 9801 | 14.41% |
| 2025-01-14 | 9.850 | 10.550 | 0.800 | 8.21% | 9.760 | 10.560 | 80078 | 8224 | 12.84% |
| 2025-01-13 | 9.610 | 9.750 | -0.040 | -0.41% | 9.500 | 10.160 | 42288 | 4155 | 6.78% |
| 2025-01-10 | 10.330 | 9.790 | -0.620 | -5.96% | 9.740 | 10.380 | 51739 | 5203 | 8.30% |
| 2025-01-09 | 10.050 | 10.410 | 0.240 | 2.36% | 10.000 | 10.440 | 66290 | 6791 | 10.63% |
| 2025-01-08 | 9.860 | 10.170 | 0.220 | 2.21% | 9.750 | 10.240 | 62353 | 6267 | 10.00% |
| 2025-01-07 | 9.760 | 9.950 | 0.230 | 2.37% | 9.400 | 9.950 | 53817 | 5202 | 8.63% |
| 2025-01-06 | 10.360 | 9.720 | -0.840 | -7.95% | 9.680 | 10.450 | 59373 | 5922 | 9.52% |
| 2025-01-03 | 10.980 | 10.560 | -0.610 | -5.46% | 10.450 | 11.110 | 77333 | 8273 | 12.40% |
| 2025-01-02 | 10.500 | 11.170 | 0.770 | 7.40% | 10.370 | 11.670 | 126855 | 14168 | 20.34% |
| 2024-12-31 | 10.200 | 10.400 | 0.160 | 1.56% | 10.200 | 10.930 | 69078 | 7332 | 11.08% |
| 2024-12-30 | 10.980 | 10.240 | -0.810 | -7.33% | 10.200 | 10.980 | 54364 | 5696 | 8.72% |
| 2024-12-27 | 11.160 | 11.050 | -0.150 | -1.34% | 10.930 | 11.520 | 48485 | 5433 | 7.77% |
| 2024-12-26 | 11.300 | 11.200 | -0.180 | -1.58% | 11.120 | 11.590 | 52580 | 5970 | 8.43% |