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 | 10.900 | 11.270 | 0.280 | 2.55% | 10.800 | 11.340 | 30001 | 3329 | 2.99% |
| 2025-04-02 | 11.150 | 10.990 | -0.290 | -2.57% | 10.920 | 11.500 | 32209 | 3598 | 3.21% |
| 2025-04-01 | 10.950 | 11.280 | 0.560 | 5.22% | 10.720 | 11.440 | 49291 | 5465 | 4.91% |
| 2025-03-31 | 11.800 | 10.720 | -1.690 | -13.62% | 10.600 | 11.900 | 77236 | 8518 | 7.69% |
| 2025-03-28 | 12.870 | 12.410 | 0.480 | 4.02% | 12.300 | 13.670 | 126633 | 16339 | 12.61% |
| 2025-03-27 | 12.500 | 11.930 | 0.100 | 0.85% | 11.880 | 13.130 | 82003 | 10187 | 8.17% |
| 2025-03-26 | 11.670 | 11.830 | 0.240 | 2.07% | 11.410 | 12.300 | 51067 | 6072 | 5.09% |
| 2025-03-25 | 11.130 | 11.590 | 0.610 | 5.56% | 10.960 | 11.760 | 50671 | 5774 | 5.05% |
| 2025-03-24 | 10.490 | 10.980 | 0.480 | 4.57% | 10.310 | 11.000 | 38027 | 4037 | 3.79% |
| 2025-03-21 | 10.970 | 10.500 | -0.510 | -4.63% | 10.300 | 11.090 | 45624 | 4837 | 4.54% |
| 2025-03-20 | 11.890 | 11.010 | -0.850 | -7.17% | 11.010 | 12.080 | 47645 | 5469 | 4.75% |
| 2025-03-19 | 12.840 | 11.860 | -1.190 | -9.12% | 11.650 | 13.030 | 58655 | 7215 | 5.84% |
| 2025-03-18 | 13.080 | 13.050 | 0.030 | 0.23% | 12.700 | 13.150 | 44562 | 5751 | 4.44% |
| 2025-03-17 | 12.820 | 13.020 | 0.350 | 2.76% | 12.600 | 13.200 | 56885 | 7382 | 5.67% |
| 2025-03-14 | 12.220 | 12.670 | 0.480 | 3.94% | 12.220 | 12.720 | 55020 | 6881 | 5.48% |
| 2025-03-13 | 12.400 | 12.190 | -0.260 | -2.09% | 11.800 | 12.480 | 50699 | 6149 | 5.05% |
| 2025-03-12 | 12.460 | 12.450 | -0.220 | -1.74% | 12.310 | 12.790 | 56317 | 7034 | 5.61% |
| 2025-03-11 | 12.500 | 12.670 | 0.250 | 2.01% | 12.400 | 13.400 | 85112 | 10910 | 8.48% |
| 2025-03-10 | 11.900 | 12.420 | 0.440 | 3.67% | 11.880 | 12.450 | 60942 | 7442 | 6.07% |
| 2025-03-07 | 11.610 | 11.980 | 0.370 | 3.19% | 11.580 | 12.450 | 80840 | 9749 | 8.05% |
| 2025-03-06 | 11.770 | 11.610 | -0.340 | -2.85% | 11.350 | 11.940 | 66064 | 7694 | 6.58% |
| 2025-03-05 | 11.740 | 11.950 | 0.420 | 3.64% | 11.240 | 12.120 | 88463 | 10362 | 8.81% |
| 2025-03-04 | 10.850 | 11.530 | 0.560 | 5.10% | 10.780 | 11.590 | 62770 | 7096 | 6.25% |
| 2025-03-03 | 10.450 | 10.970 | 0.380 | 3.59% | 10.430 | 11.100 | 61254 | 6641 | 6.10% |
| 2025-02-28 | 10.520 | 10.590 | 0.000 | 0.00% | 10.460 | 11.110 | 62993 | 6768 | 6.27% |
| 2025-02-27 | 10.410 | 10.590 | 0.110 | 1.05% | 10.310 | 10.640 | 33537 | 3512 | 3.34% |
| 2025-02-26 | 10.630 | 10.480 | 0.020 | 0.19% | 10.360 | 10.630 | 33070 | 3469 | 3.29% |
| 2025-02-25 | 10.860 | 10.460 | -0.470 | -4.30% | 10.400 | 10.880 | 56180 | 5945 | 5.60% |
| 2025-02-24 | 10.480 | 10.930 | 0.480 | 4.59% | 10.370 | 11.360 | 101579 | 11133 | 10.12% |
| 2025-02-21 | 10.280 | 10.450 | 0.110 | 1.06% | 10.080 | 10.460 | 29113 | 3011 | 2.90% |
| 2025-02-20 | 9.990 | 10.340 | 0.250 | 2.48% | 9.920 | 10.340 | 30104 | 3062 | 3.00% |
| 2025-02-19 | 9.800 | 10.090 | 0.310 | 3.17% | 9.720 | 10.120 | 25939 | 2583 | 2.58% |
| 2025-02-18 | 10.290 | 9.780 | -0.510 | -4.96% | 9.750 | 10.390 | 28201 | 2844 | 2.81% |
| 2025-02-17 | 10.170 | 10.290 | 0.240 | 2.39% | 10.000 | 10.420 | 25241 | 2585 | 2.51% |
| 2025-02-14 | 10.190 | 10.050 | -0.210 | -2.05% | 9.910 | 10.260 | 25986 | 2619 | 2.59% |
| 2025-02-13 | 10.580 | 10.260 | -0.260 | -2.47% | 10.260 | 10.880 | 37400 | 3951 | 3.73% |
| 2025-02-12 | 10.260 | 10.520 | 0.170 | 1.64% | 10.230 | 10.650 | 34195 | 3574 | 3.41% |
| 2025-02-11 | 10.300 | 10.350 | 0.130 | 1.27% | 10.020 | 10.550 | 46932 | 4835 | 4.67% |
| 2025-02-10 | 9.760 | 10.220 | 0.440 | 4.50% | 9.610 | 10.230 | 35924 | 3580 | 3.58% |
| 2025-02-07 | 9.440 | 9.780 | 0.340 | 3.60% | 9.350 | 10.000 | 51235 | 4982 | 5.10% |
| 2025-02-06 | 8.980 | 9.440 | 0.400 | 4.42% | 8.820 | 9.490 | 30773 | 2824 | 3.07% |
| 2025-02-05 | 9.070 | 9.040 | 0.050 | 0.56% | 8.910 | 9.120 | 14166 | 1277 | 1.41% |
| 2025-01-27 | 9.180 | 8.990 | -0.090 | -0.99% | 8.950 | 9.250 | 9937 | 901 | 0.99% |
| 2025-01-24 | 8.990 | 9.080 | 0.090 | 1.00% | 8.900 | 9.160 | 13093 | 1182 | 1.30% |
| 2025-01-23 | 9.040 | 8.990 | 0.070 | 0.78% | 8.930 | 9.270 | 24717 | 2257 | 2.46% |
| 2025-01-22 | 9.230 | 8.920 | -0.310 | -3.36% | 8.870 | 9.230 | 11338 | 1021 | 1.13% |
| 2025-01-21 | 9.350 | 9.230 | -0.100 | -1.07% | 9.150 | 9.410 | 11412 | 1057 | 1.14% |
| 2025-01-20 | 9.520 | 9.330 | -0.090 | -0.96% | 9.270 | 9.630 | 15985 | 1506 | 1.59% |
| 2025-01-17 | 9.600 | 9.420 | -0.210 | -2.18% | 9.340 | 9.600 | 20096 | 1901 | 2.00% |
| 2025-01-16 | 9.650 | 9.630 | 0.010 | 0.10% | 9.330 | 9.950 | 34910 | 3372 | 3.48% |
| 2025-01-15 | 9.370 | 9.620 | 0.240 | 2.56% | 9.230 | 9.990 | 40482 | 3900 | 4.03% |
| 2025-01-14 | 8.610 | 9.380 | 0.800 | 9.32% | 8.600 | 9.390 | 32768 | 2980 | 3.26% |
| 2025-01-13 | 8.500 | 8.580 | -0.270 | -3.05% | 8.430 | 8.780 | 13209 | 1133 | 1.32% |
| 2025-01-10 | 9.450 | 8.850 | -0.550 | -5.85% | 8.850 | 9.450 | 21017 | 1927 | 2.09% |
| 2025-01-09 | 9.310 | 9.400 | 0.090 | 0.97% | 9.240 | 9.650 | 29796 | 2816 | 2.97% |
| 2025-01-08 | 9.020 | 9.310 | 0.140 | 1.53% | 8.810 | 9.310 | 22027 | 2005 | 2.19% |
| 2025-01-07 | 9.020 | 9.170 | 0.230 | 2.57% | 8.680 | 9.170 | 20123 | 1798 | 2.00% |
| 2025-01-06 | 9.270 | 8.940 | -0.320 | -3.46% | 8.910 | 9.430 | 17688 | 1621 | 1.76% |
| 2025-01-03 | 9.330 | 9.260 | 0.060 | 0.65% | 9.060 | 9.580 | 25940 | 2413 | 2.58% |
| 2025-01-02 | 8.800 | 9.200 | 0.330 | 3.72% | 8.730 | 9.320 | 27364 | 2484 | 4.59% |
| 2024-12-31 | 8.730 | 8.870 | 0.140 | 1.60% | 8.590 | 9.150 | 26452 | 2355 | 4.44% |
| 2024-12-30 | 9.090 | 8.730 | -0.390 | -4.28% | 8.640 | 9.180 | 20228 | 1790 | 3.39% |
| 2024-12-27 | 9.010 | 9.120 | 0.100 | 1.11% | 8.910 | 9.250 | 16948 | 1549 | 2.84% |
| 2024-12-26 | 9.010 | 9.020 | -0.050 | -0.55% | 9.000 | 9.270 | 16562 | 1515 | 2.78% |