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 | 10.950 | 0.020 | 0.18% | 10.510 | 10.990 | 13259 | 1421 | 0.88% |
| 2025-04-02 | 11.300 | 10.930 | -0.450 | -3.95% | 10.860 | 11.490 | 11599 | 1292 | 0.77% |
| 2025-04-01 | 11.250 | 11.380 | 0.120 | 1.07% | 11.200 | 11.490 | 5347 | 606 | 0.35% |
| 2025-03-31 | 11.490 | 11.260 | -0.250 | -2.17% | 11.020 | 11.490 | 10468 | 1171 | 0.69% |
| 2025-03-28 | 11.590 | 11.510 | -0.290 | -2.46% | 11.370 | 11.930 | 9408 | 1092 | 0.62% |
| 2025-03-27 | 11.150 | 11.800 | 0.260 | 2.25% | 11.150 | 11.900 | 14416 | 1663 | 0.96% |
| 2025-03-26 | 11.650 | 11.540 | -0.220 | -1.87% | 11.470 | 12.120 | 21875 | 2566 | 1.45% |
| 2025-03-25 | 11.180 | 11.760 | 0.440 | 3.89% | 11.000 | 12.030 | 29595 | 3389 | 1.96% |
| 2025-03-24 | 12.250 | 11.320 | -0.630 | -5.27% | 10.520 | 12.350 | 29626 | 3311 | 1.96% |
| 2025-03-21 | 11.740 | 11.950 | 0.230 | 1.96% | 11.520 | 12.350 | 26127 | 3100 | 1.73% |
| 2025-03-20 | 11.490 | 11.720 | 0.060 | 0.51% | 11.460 | 12.800 | 44466 | 5348 | 2.95% |
| 2025-03-19 | 12.800 | 11.660 | -1.530 | -11.60% | 11.600 | 12.800 | 53680 | 6436 | 3.56% |
| 2025-03-18 | 14.090 | 13.190 | -1.710 | -11.48% | 13.110 | 14.960 | 68494 | 9529 | 4.54% |
| 2025-03-17 | 12.700 | 14.900 | 1.900 | 14.62% | 12.400 | 15.450 | 76972 | 10942 | 5.10% |
| 2025-03-14 | 11.700 | 13.000 | 1.440 | 12.46% | 11.420 | 13.560 | 57351 | 7167 | 3.80% |
| 2025-03-13 | 11.020 | 11.560 | 0.500 | 4.52% | 11.000 | 11.800 | 41774 | 4743 | 2.77% |
| 2025-03-12 | 11.290 | 11.060 | -0.240 | -2.12% | 10.770 | 11.480 | 34409 | 3812 | 2.28% |
| 2025-03-11 | 10.720 | 11.300 | 0.710 | 6.70% | 10.390 | 11.390 | 50449 | 5492 | 3.34% |
| 2025-03-10 | 9.720 | 10.590 | 0.860 | 8.84% | 9.550 | 10.850 | 48772 | 4964 | 3.23% |
| 2025-03-07 | 9.430 | 9.730 | 0.330 | 3.51% | 9.220 | 10.140 | 38080 | 3662 | 2.52% |
| 2025-03-06 | 9.720 | 9.400 | -0.320 | -3.29% | 9.120 | 9.830 | 20862 | 1969 | 1.38% |
| 2025-03-05 | 10.000 | 9.720 | -0.170 | -1.72% | 9.580 | 10.150 | 33653 | 3304 | 2.23% |
| 2025-03-04 | 9.380 | 9.890 | 0.380 | 4.00% | 9.230 | 10.250 | 33983 | 3337 | 2.25% |
| 2025-03-03 | 8.880 | 9.510 | 0.740 | 8.44% | 8.660 | 10.370 | 39174 | 3679 | 2.60% |
| 2025-02-28 | 8.550 | 8.770 | 0.210 | 2.45% | 8.480 | 8.940 | 23502 | 2057 | 1.56% |
| 2025-02-27 | 8.450 | 8.560 | 0.100 | 1.18% | 8.340 | 8.560 | 9834 | 830 | 0.65% |
| 2025-02-26 | 8.410 | 8.460 | 0.040 | 0.48% | 8.390 | 8.600 | 12031 | 1020 | 0.80% |
| 2025-02-25 | 8.410 | 8.420 | 0.050 | 0.60% | 8.260 | 8.560 | 11594 | 975 | 0.77% |
| 2025-02-24 | 8.280 | 8.370 | 0.090 | 1.09% | 8.240 | 8.410 | 9189 | 763 | 0.61% |
| 2025-02-21 | 8.420 | 8.280 | -0.170 | -2.01% | 8.230 | 8.480 | 14433 | 1203 | 0.96% |
| 2025-02-20 | 8.480 | 8.450 | 0.000 | 0.00% | 8.300 | 8.540 | 12918 | 1091 | 0.86% |
| 2025-02-19 | 8.030 | 8.450 | 0.350 | 4.32% | 8.020 | 8.450 | 8833 | 723 | 0.59% |
| 2025-02-18 | 8.270 | 8.100 | -0.180 | -2.17% | 8.010 | 8.310 | 7275 | 591 | 0.48% |
| 2025-02-17 | 8.180 | 8.280 | 0.130 | 1.60% | 8.060 | 8.360 | 9128 | 750 | 0.60% |
| 2025-02-14 | 8.230 | 8.150 | 0.020 | 0.25% | 8.030 | 8.230 | 4306 | 350 | 0.29% |
| 2025-02-13 | 8.580 | 8.130 | -0.410 | -4.80% | 8.130 | 8.580 | 12753 | 1069 | 0.85% |
| 2025-02-12 | 8.490 | 8.540 | 0.090 | 1.07% | 8.390 | 8.600 | 11631 | 989 | 0.77% |
| 2025-02-11 | 8.430 | 8.450 | 0.020 | 0.24% | 8.300 | 8.650 | 17050 | 1442 | 1.13% |
| 2025-02-10 | 8.270 | 8.430 | 0.180 | 2.18% | 8.250 | 8.480 | 12180 | 1019 | 0.81% |
| 2025-02-07 | 8.080 | 8.250 | 0.200 | 2.48% | 7.950 | 8.480 | 17059 | 1400 | 1.13% |
| 2025-02-06 | 8.000 | 8.050 | 0.220 | 2.81% | 7.800 | 8.060 | 6971 | 554 | 0.46% |
| 2025-02-05 | 7.800 | 7.830 | 0.010 | 0.13% | 7.720 | 7.850 | 6112 | 476 | 0.41% |
| 2025-01-27 | 7.950 | 7.820 | -0.040 | -0.51% | 7.720 | 7.950 | 3550 | 278 | 0.24% |
| 2025-01-24 | 7.950 | 7.860 | -0.060 | -0.76% | 7.710 | 7.950 | 4896 | 383 | 0.32% |
| 2025-01-23 | 7.920 | 7.920 | 0.090 | 1.15% | 7.810 | 8.020 | 7960 | 629 | 0.53% |
| 2025-01-22 | 8.010 | 7.830 | -0.100 | -1.26% | 7.770 | 8.010 | 5649 | 444 | 0.37% |
| 2025-01-21 | 8.080 | 7.930 | -0.050 | -0.63% | 7.740 | 8.080 | 9516 | 754 | 0.63% |
| 2025-01-20 | 8.160 | 7.980 | -0.050 | -0.62% | 7.790 | 8.200 | 10669 | 848 | 0.71% |
| 2025-01-17 | 8.300 | 8.030 | -0.290 | -3.49% | 8.030 | 8.330 | 9682 | 788 | 0.64% |
| 2025-01-16 | 8.350 | 8.320 | 0.020 | 0.24% | 8.180 | 8.500 | 13765 | 1149 | 0.91% |
| 2025-01-15 | 8.510 | 8.300 | -0.210 | -2.47% | 8.300 | 8.640 | 18646 | 1571 | 1.24% |
| 2025-01-14 | 8.430 | 8.510 | 0.460 | 5.71% | 7.820 | 8.540 | 26365 | 2192 | 1.75% |
| 2025-01-13 | 8.300 | 8.050 | -0.040 | -0.49% | 7.800 | 8.580 | 21034 | 1716 | 1.39% |
| 2025-01-10 | 8.060 | 8.090 | -0.110 | -1.34% | 7.950 | 8.220 | 15583 | 1252 | 1.03% |
| 2025-01-09 | 8.700 | 8.200 | 0.330 | 4.19% | 8.070 | 8.750 | 22163 | 1865 | 1.47% |
| 2025-01-08 | 7.980 | 7.870 | -0.020 | -0.25% | 7.680 | 7.990 | 9819 | 770 | 0.65% |
| 2025-01-07 | 7.760 | 7.890 | 0.030 | 0.38% | 7.520 | 7.920 | 8049 | 622 | 0.53% |
| 2025-01-06 | 8.050 | 7.860 | -0.160 | -2.00% | 7.510 | 8.150 | 13964 | 1102 | 0.93% |
| 2025-01-03 | 8.000 | 8.020 | 0.010 | 0.12% | 7.800 | 8.150 | 7910 | 628 | 0.52% |
| 2025-01-02 | 7.970 | 8.010 | 0.130 | 1.65% | 7.700 | 8.200 | 11999 | 949 | 0.80% |
| 2024-12-31 | 7.560 | 7.880 | 0.370 | 4.93% | 7.490 | 8.280 | 21959 | 1733 | 1.46% |
| 2024-12-30 | 7.690 | 7.510 | -0.190 | -2.47% | 7.480 | 7.800 | 6966 | 528 | 0.46% |
| 2024-12-27 | 7.620 | 7.700 | 0.080 | 1.05% | 7.620 | 7.820 | 5368 | 413 | 0.36% |
| 2024-12-26 | 7.590 | 7.620 | 0.000 | 0.00% | 7.590 | 7.840 | 7972 | 615 | 0.53% |
| 2024-12-25 | 7.980 | 7.620 | -0.370 | -4.63% | 7.580 | 7.990 | 7063 | 543 | 0.47% |