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 | 9.91 | 9.82 | -0.13 | -1.31% | 9.75 | 9.96 | 34749 | 3417 | 2.75% |
| 2025-04-02 | 10.03 | 9.95 | -0.15 | -1.49% | 9.91 | 10.17 | 39220 | 3930 | 3.11% |
| 2025-04-01 | 9.89 | 10.10 | 0.36 | 3.70% | 9.85 | 10.30 | 67041 | 6755 | 5.31% |
| 2025-03-31 | 9.88 | 9.74 | -0.26 | -2.60% | 9.57 | 9.97 | 54235 | 5254 | 4.29% |
| 2025-03-28 | 10.20 | 10.00 | -0.17 | -1.67% | 9.96 | 10.25 | 43988 | 4425 | 3.48% |
| 2025-03-27 | 10.36 | 10.17 | -0.19 | -1.83% | 10.01 | 10.40 | 48390 | 4915 | 3.83% |
| 2025-03-26 | 10.24 | 10.36 | 0.11 | 1.07% | 10.14 | 10.37 | 48157 | 4964 | 3.81% |
| 2025-03-25 | 10.40 | 10.25 | -0.25 | -2.38% | 10.04 | 10.43 | 92505 | 9436 | 7.32% |
| 2025-03-24 | 11.13 | 10.50 | -1.15 | -9.87% | 10.49 | 11.21 | 151889 | 16237 | 12.03% |
| 2025-03-21 | 11.95 | 11.65 | -0.31 | -2.59% | 11.60 | 11.96 | 48749 | 5710 | 3.86% |
| 2025-03-20 | 11.99 | 11.96 | -0.04 | -0.33% | 11.88 | 12.09 | 40394 | 4842 | 3.20% |
| 2025-03-19 | 12.21 | 12.00 | -0.22 | -1.80% | 11.96 | 12.21 | 51281 | 6184 | 4.06% |
| 2025-03-18 | 12.43 | 12.22 | -0.21 | -1.69% | 12.17 | 12.43 | 60471 | 7407 | 4.79% |
| 2025-03-17 | 12.35 | 12.43 | 0.17 | 1.39% | 12.35 | 12.67 | 95848 | 11988 | 7.59% |
| 2025-03-14 | 12.03 | 12.26 | 0.24 | 2.00% | 11.90 | 12.27 | 63650 | 7709 | 5.04% |
| 2025-03-13 | 12.24 | 12.02 | -0.23 | -1.88% | 11.85 | 12.24 | 54916 | 6588 | 4.35% |
| 2025-03-12 | 12.31 | 12.25 | 0.02 | 0.16% | 12.17 | 12.35 | 50222 | 6148 | 3.98% |
| 2025-03-11 | 12.15 | 12.23 | 0.08 | 0.66% | 11.96 | 12.25 | 48417 | 5863 | 3.83% |
| 2025-03-10 | 12.25 | 12.15 | -0.09 | -0.74% | 12.06 | 12.25 | 49154 | 5965 | 3.89% |
| 2025-03-07 | 12.54 | 12.24 | -0.41 | -3.24% | 12.17 | 12.61 | 86632 | 10696 | 6.86% |
| 2025-03-06 | 12.25 | 12.65 | 0.47 | 3.86% | 12.18 | 12.76 | 110615 | 13868 | 8.76% |
| 2025-03-05 | 12.25 | 12.18 | -0.10 | -0.81% | 11.88 | 12.30 | 69633 | 8385 | 5.51% |
| 2025-03-04 | 12.12 | 12.28 | 0.10 | 0.82% | 11.92 | 12.30 | 60933 | 7407 | 4.82% |
| 2025-03-03 | 12.30 | 12.18 | 0.10 | 0.83% | 12.06 | 12.45 | 70195 | 8595 | 5.56% |
| 2025-02-28 | 12.51 | 12.08 | -0.48 | -3.82% | 12.05 | 12.61 | 78714 | 9688 | 6.23% |
| 2025-02-27 | 12.82 | 12.56 | -0.26 | -2.03% | 12.35 | 13.15 | 98934 | 12538 | 7.83% |
| 2025-02-26 | 13.36 | 12.82 | -0.38 | -2.88% | 12.72 | 13.48 | 123843 | 15919 | 9.81% |
| 2025-02-25 | 12.80 | 13.20 | 0.42 | 3.29% | 12.80 | 13.48 | 175625 | 23208 | 13.91% |
| 2025-02-24 | 12.05 | 12.78 | -0.61 | -4.56% | 12.05 | 12.94 | 152866 | 19216 | 12.10% |
| 2025-02-21 | 13.12 | 13.39 | 0.27 | 2.06% | 12.75 | 13.42 | 107097 | 14058 | 8.48% |
| 2025-02-20 | 13.15 | 13.12 | -0.11 | -0.83% | 12.94 | 13.28 | 70310 | 9196 | 5.57% |
| 2025-02-19 | 13.23 | 13.23 | 0.08 | 0.61% | 13.02 | 13.39 | 79310 | 10454 | 6.28% |
| 2025-02-18 | 13.77 | 13.15 | -0.62 | -4.50% | 13.00 | 13.80 | 109073 | 14514 | 8.64% |
| 2025-02-17 | 13.74 | 13.77 | 0.11 | 0.81% | 13.55 | 13.94 | 107696 | 14819 | 8.53% |
| 2025-02-14 | 13.57 | 13.66 | 0.09 | 0.66% | 13.24 | 13.83 | 117495 | 15956 | 9.30% |
| 2025-02-13 | 14.01 | 13.57 | -0.43 | -3.07% | 13.54 | 14.12 | 141273 | 19359 | 11.19% |
| 2025-02-12 | 13.67 | 14.00 | 0.30 | 2.19% | 13.45 | 14.18 | 183710 | 25606 | 14.55% |
| 2025-02-11 | 14.25 | 13.70 | -0.27 | -1.93% | 13.67 | 14.59 | 270322 | 37910 | 21.41% |
| 2025-02-10 | 12.95 | 13.97 | 1.27 | 10.00% | 12.60 | 13.97 | 194050 | 25961 | 15.37% |
| 2025-02-07 | 11.88 | 12.70 | 0.82 | 6.90% | 11.80 | 13.07 | 220911 | 27787 | 17.49% |
| 2025-02-06 | 11.62 | 11.88 | 0.43 | 3.76% | 11.56 | 12.17 | 217442 | 25702 | 17.22% |
| 2025-02-05 | 10.65 | 11.45 | 1.04 | 9.99% | 10.62 | 11.45 | 100505 | 11211 | 7.96% |
| 2025-01-27 | 10.58 | 10.41 | -0.12 | -1.14% | 10.35 | 10.77 | 69210 | 7292 | 5.48% |
| 2025-01-24 | 10.50 | 10.53 | -0.07 | -0.66% | 10.35 | 10.68 | 86430 | 9063 | 6.84% |
| 2025-01-23 | 10.83 | 10.60 | -0.20 | -1.85% | 10.58 | 11.29 | 123122 | 13477 | 9.75% |
| 2025-01-22 | 11.09 | 10.80 | -0.65 | -5.68% | 10.70 | 11.20 | 143338 | 15564 | 11.35% |
| 2025-01-21 | 11.25 | 11.45 | -0.52 | -4.34% | 11.25 | 11.82 | 209233 | 23846 | 16.57% |
| 2025-01-20 | 11.97 | 11.97 | -1.33 | -10.00% | 11.97 | 11.97 | 44590 | 5337 | 3.53% |
| 2025-01-17 | 13.48 | 13.30 | -0.29 | -2.13% | 13.19 | 13.54 | 69347 | 9234 | 5.49% |
| 2025-01-16 | 13.56 | 13.59 | 0.17 | 1.27% | 13.36 | 13.84 | 95929 | 13061 | 7.60% |
| 2025-01-15 | 13.57 | 13.42 | 0.22 | 1.67% | 13.28 | 13.90 | 117410 | 15851 | 9.30% |
| 2025-01-14 | 12.53 | 13.20 | 0.73 | 5.85% | 12.53 | 13.20 | 78520 | 10166 | 6.22% |
| 2025-01-13 | 12.39 | 12.47 | -0.04 | -0.32% | 11.87 | 12.51 | 69987 | 8609 | 5.54% |
| 2025-01-10 | 13.26 | 12.51 | -0.75 | -5.66% | 12.50 | 13.36 | 82023 | 10586 | 6.49% |
| 2025-01-09 | 13.36 | 13.26 | -0.14 | -1.04% | 13.21 | 13.53 | 82884 | 11092 | 6.56% |
| 2025-01-08 | 13.03 | 13.40 | 0.29 | 2.21% | 12.89 | 13.48 | 99782 | 13223 | 7.90% |
| 2025-01-07 | 12.65 | 13.11 | 0.59 | 4.71% | 12.65 | 13.12 | 86097 | 11096 | 6.82% |
| 2025-01-06 | 12.40 | 12.52 | -0.28 | -2.19% | 12.10 | 12.93 | 84810 | 10611 | 6.72% |
| 2025-01-03 | 14.20 | 12.80 | -1.38 | -9.73% | 12.76 | 14.40 | 123930 | 16492 | 9.81% |
| 2025-01-02 | 13.73 | 14.18 | 0.34 | 2.46% | 13.33 | 14.39 | 119760 | 16798 | 9.48% |
| 2024-12-31 | 13.75 | 13.84 | 0.09 | 0.65% | 13.55 | 14.47 | 120978 | 16882 | 9.58% |
| 2024-12-30 | 14.27 | 13.75 | -0.73 | -5.04% | 13.70 | 14.49 | 114387 | 15896 | 9.06% |
| 2024-12-27 | 14.59 | 14.48 | -1.05 | -6.76% | 14.30 | 15.27 | 177322 | 26238 | 14.04% |
| 2024-12-26 | 13.17 | 15.53 | 0.90 | 6.15% | 13.17 | 16.00 | 302881 | 43715 | 23.98% |
| 2024-12-25 | 14.63 | 14.63 | -1.62 | -9.97% | 14.63 | 14.63 | 35453 | 5186 | 2.81% |