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 | 14.000 | 14.500 | 0.300 | 2.11% | 13.680 | 14.600 | 34307 | 4877 | 8.03% |
| 2025-04-02 | 14.990 | 14.200 | -0.760 | -5.08% | 13.880 | 15.080 | 35409 | 5077 | 8.29% |
| 2025-04-01 | 13.610 | 14.960 | 1.350 | 9.92% | 13.510 | 14.960 | 50337 | 7202 | 11.79% |
| 2025-03-31 | 14.110 | 13.610 | -0.890 | -6.14% | 13.300 | 14.110 | 44170 | 6034 | 10.34% |
| 2025-03-28 | 16.420 | 14.500 | -3.510 | -19.49% | 14.460 | 16.700 | 80358 | 12396 | 18.82% |
| 2025-03-27 | 16.900 | 18.010 | 0.990 | 5.82% | 16.110 | 19.840 | 105424 | 19359 | 24.69% |
| 2025-03-26 | 15.990 | 17.020 | 1.320 | 8.41% | 15.990 | 19.880 | 99565 | 17673 | 23.31% |
| 2025-03-25 | 13.330 | 15.700 | 2.330 | 17.43% | 13.140 | 16.000 | 69891 | 10410 | 16.37% |
| 2025-03-24 | 13.050 | 13.370 | 0.360 | 2.77% | 12.400 | 13.430 | 18431 | 2378 | 4.32% |
| 2025-03-21 | 13.800 | 13.010 | -0.860 | -6.20% | 13.000 | 13.990 | 24174 | 3223 | 5.66% |
| 2025-03-20 | 14.900 | 13.870 | -1.230 | -8.15% | 13.790 | 15.240 | 38640 | 5593 | 9.05% |
| 2025-03-19 | 17.000 | 15.100 | -2.480 | -14.11% | 14.800 | 17.000 | 50103 | 8003 | 11.73% |
| 2025-03-18 | 15.950 | 17.580 | 1.580 | 9.88% | 15.760 | 17.710 | 58724 | 9841 | 13.75% |
| 2025-03-17 | 15.650 | 16.000 | 0.530 | 3.43% | 15.420 | 16.390 | 33149 | 5260 | 7.76% |
| 2025-03-14 | 15.040 | 15.470 | 0.420 | 2.79% | 14.920 | 15.690 | 36882 | 5658 | 8.64% |
| 2025-03-13 | 14.850 | 15.050 | 0.320 | 2.17% | 14.000 | 15.200 | 37954 | 5559 | 8.89% |
| 2025-03-12 | 14.660 | 14.730 | 0.130 | 0.89% | 14.330 | 15.060 | 29219 | 4305 | 6.84% |
| 2025-03-11 | 14.510 | 14.600 | -0.100 | -0.68% | 13.810 | 14.600 | 30068 | 4287 | 7.04% |
| 2025-03-10 | 14.310 | 14.700 | 0.500 | 3.52% | 14.280 | 15.100 | 36837 | 5383 | 8.63% |
| 2025-03-07 | 13.560 | 14.200 | 0.640 | 4.72% | 13.290 | 14.580 | 38244 | 5415 | 8.96% |
| 2025-03-06 | 14.000 | 13.560 | -0.370 | -2.66% | 13.180 | 14.180 | 27098 | 3688 | 6.35% |
| 2025-03-05 | 13.950 | 13.930 | -0.040 | -0.29% | 13.400 | 14.170 | 33789 | 4671 | 7.91% |
| 2025-03-04 | 13.280 | 13.970 | 0.860 | 6.56% | 13.000 | 14.000 | 43572 | 5944 | 10.20% |
| 2025-03-03 | 12.430 | 13.110 | 0.710 | 5.73% | 12.260 | 13.270 | 30602 | 3950 | 7.17% |
| 2025-02-28 | 12.440 | 12.400 | -0.040 | -0.32% | 12.260 | 12.870 | 20923 | 2628 | 4.90% |
| 2025-02-27 | 12.440 | 12.440 | -0.020 | -0.16% | 12.030 | 12.710 | 14781 | 1824 | 3.46% |
| 2025-02-26 | 12.440 | 12.460 | 0.160 | 1.30% | 12.230 | 12.500 | 13169 | 1627 | 3.08% |
| 2025-02-25 | 12.230 | 12.300 | -0.370 | -2.92% | 12.210 | 12.780 | 15218 | 1886 | 3.56% |
| 2025-02-24 | 12.280 | 12.670 | 0.390 | 3.18% | 12.180 | 13.170 | 32051 | 4082 | 7.51% |
| 2025-02-21 | 12.260 | 12.280 | 0.020 | 0.16% | 12.020 | 12.460 | 15175 | 1856 | 3.55% |
| 2025-02-20 | 12.020 | 12.260 | 0.310 | 2.59% | 11.760 | 12.340 | 15489 | 1880 | 3.63% |
| 2025-02-19 | 11.600 | 11.950 | 0.310 | 2.66% | 11.540 | 11.970 | 10605 | 1246 | 2.48% |
| 2025-02-18 | 12.310 | 11.640 | -0.610 | -4.98% | 11.320 | 12.480 | 14140 | 1686 | 3.31% |
| 2025-02-17 | 11.590 | 12.250 | 0.600 | 5.15% | 11.590 | 12.280 | 17471 | 2099 | 4.09% |
| 2025-02-14 | 11.690 | 11.650 | -0.080 | -0.68% | 11.450 | 11.850 | 11650 | 1351 | 2.73% |
| 2025-02-13 | 12.410 | 11.730 | -0.690 | -5.56% | 11.660 | 12.570 | 20938 | 2540 | 4.90% |
| 2025-02-12 | 12.170 | 12.420 | 0.200 | 1.64% | 12.060 | 12.570 | 27194 | 3353 | 6.37% |
| 2025-02-11 | 11.630 | 12.220 | 0.660 | 5.71% | 11.280 | 12.570 | 38557 | 4620 | 9.03% |
| 2025-02-10 | 11.150 | 11.560 | 0.490 | 4.43% | 10.990 | 11.570 | 20485 | 2326 | 4.80% |
| 2025-02-07 | 10.610 | 11.070 | 0.430 | 4.04% | 10.580 | 11.320 | 21235 | 2337 | 4.97% |
| 2025-02-06 | 10.300 | 10.640 | 0.450 | 4.42% | 10.080 | 10.670 | 10514 | 1093 | 2.46% |
| 2025-02-05 | 10.150 | 10.190 | 0.030 | 0.30% | 10.060 | 10.390 | 3936 | 399 | 0.92% |
| 2025-01-27 | 10.460 | 10.160 | -0.160 | -1.55% | 10.160 | 10.480 | 3217 | 331 | 0.75% |
| 2025-01-24 | 10.400 | 10.320 | 0.000 | 0.00% | 10.110 | 10.410 | 4784 | 494 | 1.12% |
| 2025-01-23 | 10.420 | 10.320 | 0.100 | 0.98% | 10.200 | 10.630 | 6233 | 650 | 1.46% |
| 2025-01-22 | 10.590 | 10.220 | -0.420 | -3.95% | 10.200 | 10.640 | 4831 | 501 | 1.13% |
| 2025-01-21 | 10.830 | 10.640 | -0.140 | -1.30% | 10.500 | 10.980 | 3853 | 410 | 0.90% |
| 2025-01-20 | 11.070 | 10.780 | -0.120 | -1.10% | 10.700 | 11.070 | 6256 | 678 | 1.47% |
| 2025-01-17 | 10.850 | 10.900 | -0.010 | -0.09% | 10.720 | 11.140 | 6599 | 718 | 1.55% |
| 2025-01-16 | 11.000 | 10.910 | 0.030 | 0.28% | 10.700 | 11.170 | 10199 | 1118 | 2.39% |
| 2025-01-15 | 10.830 | 10.880 | 0.050 | 0.46% | 10.760 | 11.290 | 19674 | 2161 | 4.61% |
| 2025-01-14 | 10.010 | 10.830 | 0.850 | 8.52% | 10.010 | 10.840 | 14625 | 1537 | 3.42% |
| 2025-01-13 | 10.100 | 9.980 | -0.120 | -1.19% | 9.800 | 10.110 | 5168 | 512 | 1.21% |
| 2025-01-10 | 10.760 | 10.100 | -0.660 | -6.13% | 10.100 | 10.760 | 9389 | 981 | 2.20% |
| 2025-01-09 | 10.730 | 10.760 | 0.100 | 0.94% | 10.490 | 10.950 | 13282 | 1429 | 3.11% |
| 2025-01-08 | 10.790 | 10.660 | -0.050 | -0.47% | 10.210 | 10.800 | 9651 | 1016 | 2.26% |
| 2025-01-07 | 10.390 | 10.710 | 0.220 | 2.10% | 10.140 | 10.720 | 16653 | 1735 | 3.90% |
| 2025-01-06 | 9.920 | 10.490 | 0.570 | 5.75% | 9.630 | 10.490 | 12967 | 1319 | 3.04% |
| 2025-01-03 | 9.890 | 9.920 | 0.040 | 0.40% | 9.700 | 10.150 | 8931 | 887 | 2.09% |
| 2025-01-02 | 9.880 | 9.880 | 0.000 | 0.00% | 9.500 | 10.080 | 8384 | 823 | 1.96% |
| 2024-12-31 | 9.900 | 9.880 | 0.050 | 0.51% | 9.720 | 10.320 | 9478 | 949 | 2.22% |
| 2024-12-30 | 10.570 | 9.830 | -0.750 | -7.09% | 9.700 | 10.570 | 9587 | 964 | 2.24% |
| 2024-12-27 | 10.400 | 10.580 | 0.160 | 1.54% | 10.300 | 10.700 | 7021 | 738 | 1.64% |
| 2024-12-26 | 10.340 | 10.420 | 0.030 | 0.29% | 10.340 | 10.670 | 5604 | 587 | 1.31% |