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 | 10.580 | 10.800 | 0.210 | 1.98% | 10.420 | 10.800 | 26243 | 2796 | 3.59% |
| 2025-04-02 | 10.810 | 10.590 | -0.210 | -1.94% | 10.560 | 10.930 | 23013 | 2472 | 3.14% |
| 2025-04-01 | 10.870 | 10.800 | 0.080 | 0.75% | 10.690 | 10.980 | 28436 | 3090 | 3.89% |
| 2025-03-31 | 11.400 | 10.720 | -0.790 | -6.86% | 10.520 | 11.450 | 46736 | 5069 | 6.39% |
| 2025-03-28 | 12.060 | 11.510 | -0.630 | -5.19% | 11.490 | 12.250 | 33915 | 4003 | 4.63% |
| 2025-03-27 | 12.060 | 12.140 | -0.020 | -0.16% | 11.720 | 12.350 | 35201 | 4239 | 4.81% |
| 2025-03-26 | 12.310 | 12.160 | -0.290 | -2.33% | 12.080 | 12.480 | 43551 | 5345 | 5.95% |
| 2025-03-25 | 11.600 | 12.450 | 0.650 | 5.51% | 11.550 | 12.470 | 69773 | 8411 | 9.53% |
| 2025-03-24 | 11.460 | 11.800 | 0.410 | 3.60% | 11.080 | 11.990 | 69042 | 7997 | 9.43% |
| 2025-03-21 | 12.030 | 11.390 | -0.800 | -6.56% | 11.390 | 12.160 | 55735 | 6525 | 7.61% |
| 2025-03-20 | 12.960 | 12.190 | -0.860 | -6.59% | 12.150 | 13.150 | 79118 | 10021 | 10.81% |
| 2025-03-19 | 13.910 | 13.050 | -1.250 | -8.74% | 12.880 | 14.070 | 90655 | 12218 | 12.39% |
| 2025-03-18 | 14.880 | 14.300 | -0.160 | -1.11% | 13.950 | 14.990 | 79889 | 11416 | 10.91% |
| 2025-03-17 | 14.270 | 14.460 | 0.220 | 1.54% | 14.080 | 14.720 | 90143 | 12972 | 12.32% |
| 2025-03-14 | 13.900 | 14.240 | 0.320 | 2.30% | 13.620 | 14.360 | 100674 | 14133 | 13.75% |
| 2025-03-13 | 13.460 | 13.920 | 0.710 | 5.37% | 12.910 | 13.990 | 99109 | 13313 | 13.54% |
| 2025-03-12 | 13.060 | 13.210 | 0.250 | 1.93% | 12.910 | 13.550 | 82046 | 10885 | 11.21% |
| 2025-03-11 | 12.800 | 12.960 | -0.170 | -1.29% | 12.620 | 13.080 | 53778 | 6903 | 7.35% |
| 2025-03-10 | 12.590 | 13.130 | 0.480 | 3.79% | 12.450 | 13.190 | 72620 | 9385 | 9.92% |
| 2025-03-07 | 12.880 | 12.650 | -0.220 | -1.71% | 12.500 | 13.490 | 89257 | 11604 | 12.19% |
| 2025-03-06 | 13.400 | 12.870 | -0.600 | -4.45% | 12.660 | 13.460 | 93859 | 12184 | 12.82% |
| 2025-03-05 | 13.000 | 13.470 | 0.380 | 2.90% | 12.550 | 13.490 | 113608 | 14877 | 15.52% |
| 2025-03-04 | 12.180 | 13.090 | 0.570 | 4.55% | 12.120 | 13.280 | 99460 | 12738 | 13.59% |
| 2025-03-03 | 11.660 | 12.520 | 0.720 | 6.10% | 11.630 | 12.770 | 87137 | 10809 | 11.91% |
| 2025-02-28 | 12.050 | 11.800 | -0.420 | -3.44% | 11.800 | 12.490 | 77504 | 9378 | 10.59% |
| 2025-02-27 | 11.310 | 12.220 | 0.760 | 6.63% | 11.300 | 12.220 | 98351 | 11727 | 13.44% |
| 2025-02-26 | 11.000 | 11.460 | 0.560 | 5.14% | 10.990 | 11.800 | 79655 | 9134 | 10.88% |
| 2025-02-25 | 11.120 | 10.900 | -0.400 | -3.54% | 10.880 | 11.390 | 42027 | 4643 | 5.74% |
| 2025-02-24 | 11.570 | 11.300 | -0.280 | -2.42% | 11.180 | 11.740 | 53666 | 6131 | 7.33% |
| 2025-02-21 | 11.430 | 11.580 | 0.130 | 1.14% | 11.330 | 11.640 | 55524 | 6397 | 7.59% |
| 2025-02-20 | 11.250 | 11.450 | 0.200 | 1.78% | 11.090 | 11.540 | 60017 | 6805 | 8.20% |
| 2025-02-19 | 10.840 | 11.250 | 0.220 | 1.99% | 10.700 | 11.300 | 59441 | 6572 | 8.12% |
| 2025-02-18 | 10.980 | 11.030 | 0.050 | 0.46% | 10.860 | 11.800 | 88130 | 9925 | 12.04% |
| 2025-02-17 | 10.790 | 10.980 | 0.250 | 2.33% | 10.470 | 11.070 | 45149 | 4886 | 6.17% |
| 2025-02-14 | 10.810 | 10.730 | -0.180 | -1.65% | 10.570 | 11.120 | 45211 | 4856 | 6.18% |
| 2025-02-13 | 11.410 | 10.910 | -0.620 | -5.38% | 10.900 | 11.660 | 64167 | 7192 | 8.77% |
| 2025-02-12 | 10.680 | 11.530 | 0.800 | 7.46% | 10.590 | 11.580 | 81788 | 9133 | 11.17% |
| 2025-02-11 | 10.730 | 10.730 | 0.020 | 0.19% | 10.380 | 11.180 | 72229 | 7795 | 9.87% |
| 2025-02-10 | 10.000 | 10.710 | 0.760 | 7.64% | 9.910 | 10.740 | 64407 | 6645 | 8.80% |
| 2025-02-07 | 9.330 | 9.950 | 0.620 | 6.65% | 9.300 | 10.300 | 64610 | 6324 | 8.83% |
| 2025-02-06 | 8.800 | 9.330 | 0.540 | 6.14% | 8.770 | 9.390 | 50474 | 4605 | 6.90% |
| 2025-02-05 | 8.990 | 8.790 | -0.020 | -0.23% | 8.750 | 8.990 | 25526 | 2261 | 3.49% |
| 2025-01-27 | 9.000 | 8.810 | -0.840 | -8.70% | 8.810 | 9.300 | 42485 | 3858 | 5.80% |
| 2025-01-24 | 9.600 | 9.650 | 0.040 | 0.42% | 9.510 | 9.860 | 29881 | 2893 | 4.08% |
| 2025-01-23 | 9.980 | 9.610 | -0.090 | -0.93% | 9.610 | 10.050 | 29151 | 2873 | 3.98% |
| 2025-01-22 | 10.090 | 9.700 | -0.310 | -3.10% | 9.690 | 10.090 | 23853 | 2335 | 3.26% |
| 2025-01-21 | 10.310 | 10.010 | -0.190 | -1.86% | 9.950 | 10.350 | 25366 | 2569 | 3.47% |
| 2025-01-20 | 10.590 | 10.200 | -0.330 | -3.13% | 10.180 | 10.750 | 31072 | 3241 | 4.25% |
| 2025-01-17 | 10.720 | 10.530 | -0.280 | -2.59% | 10.480 | 10.830 | 35321 | 3754 | 4.83% |
| 2025-01-16 | 10.590 | 10.810 | 0.300 | 2.85% | 10.360 | 10.880 | 47176 | 5035 | 6.45% |
| 2025-01-15 | 10.520 | 10.510 | 0.020 | 0.19% | 10.400 | 10.970 | 53948 | 5755 | 7.37% |
| 2025-01-14 | 9.600 | 10.490 | 0.900 | 9.38% | 9.600 | 10.520 | 56533 | 5712 | 7.72% |
| 2025-01-13 | 9.990 | 9.590 | -0.470 | -4.67% | 9.580 | 9.990 | 27313 | 2647 | 3.73% |
| 2025-01-10 | 10.640 | 10.060 | -0.620 | -5.81% | 10.040 | 10.770 | 35999 | 3745 | 4.92% |
| 2025-01-09 | 10.290 | 10.680 | 0.320 | 3.09% | 10.210 | 10.820 | 47721 | 5067 | 6.52% |
| 2025-01-08 | 10.320 | 10.360 | -0.030 | -0.29% | 9.820 | 10.480 | 39436 | 4021 | 5.39% |
| 2025-01-07 | 10.200 | 10.390 | 0.360 | 3.59% | 10.020 | 10.530 | 36932 | 3791 | 5.05% |
| 2025-01-06 | 10.590 | 10.030 | -0.630 | -5.91% | 9.830 | 10.670 | 42853 | 4378 | 5.85% |
| 2025-01-03 | 10.560 | 10.660 | 0.310 | 3.00% | 10.350 | 10.940 | 52124 | 5546 | 7.12% |
| 2025-01-02 | 10.490 | 10.350 | -0.070 | -0.67% | 10.220 | 10.850 | 32096 | 3385 | 4.82% |
| 2024-12-31 | 10.300 | 10.420 | 0.040 | 0.39% | 10.230 | 10.890 | 40212 | 4257 | 6.04% |
| 2024-12-30 | 10.960 | 10.380 | -0.610 | -5.55% | 10.340 | 10.960 | 37082 | 3926 | 5.57% |
| 2024-12-27 | 10.880 | 10.990 | 0.050 | 0.46% | 10.750 | 11.160 | 35077 | 3848 | 5.27% |
| 2024-12-26 | 11.200 | 10.940 | -0.210 | -1.88% | 10.830 | 11.390 | 54012 | 5999 | 8.11% |
| 2024-12-25 | 12.110 | 11.150 | -1.190 | -9.64% | 11.110 | 12.110 | 67573 | 7806 | 10.15% |