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 | 13.07 | 13.07 | 1.19 | 10.02% | 12.58 | 13.07 | 584515 | 76247 | 12.59% |
| 2025-04-02 | 11.88 | 11.88 | 1.08 | 10.00% | 11.88 | 11.88 | 32621 | 3875 | 0.70% |
| 2025-03-18 | 10.26 | 10.80 | 0.49 | 4.75% | 10.14 | 11.00 | 301064 | 31786 | 6.49% |
| 2025-03-17 | 10.06 | 10.31 | 0.32 | 3.20% | 10.06 | 10.58 | 197823 | 20365 | 4.26% |
| 2025-03-14 | 10.00 | 9.99 | -0.03 | -0.30% | 9.93 | 10.22 | 164515 | 16479 | 3.54% |
| 2025-03-13 | 9.61 | 10.02 | 0.39 | 4.05% | 9.61 | 10.06 | 257749 | 25455 | 5.55% |
| 2025-03-12 | 9.52 | 9.63 | 0.10 | 1.05% | 9.51 | 9.75 | 86183 | 8301 | 1.86% |
| 2025-03-11 | 9.43 | 9.53 | 0.03 | 0.32% | 9.38 | 9.54 | 47881 | 4523 | 1.03% |
| 2025-03-10 | 9.49 | 9.50 | 0.01 | 0.11% | 9.45 | 9.56 | 45745 | 4347 | 0.99% |
| 2025-03-07 | 9.50 | 9.49 | -0.07 | -0.73% | 9.43 | 9.68 | 77926 | 7422 | 1.68% |
| 2025-03-06 | 9.48 | 9.56 | 0.03 | 0.31% | 9.41 | 9.57 | 79846 | 7579 | 1.72% |
| 2025-03-05 | 9.65 | 9.53 | -0.17 | -1.75% | 9.46 | 9.70 | 82416 | 7857 | 1.78% |
| 2025-03-04 | 9.52 | 9.70 | 0.12 | 1.25% | 9.52 | 9.70 | 89256 | 8612 | 1.92% |
| 2025-03-03 | 9.50 | 9.58 | 0.04 | 0.42% | 9.46 | 9.77 | 119689 | 11520 | 2.58% |
| 2025-02-28 | 9.39 | 9.54 | 0.15 | 1.60% | 9.35 | 9.83 | 184183 | 17691 | 3.97% |
| 2025-02-27 | 9.41 | 9.39 | -0.04 | -0.42% | 9.25 | 9.45 | 60661 | 5669 | 1.31% |
| 2025-02-26 | 9.42 | 9.43 | 0.05 | 0.53% | 9.34 | 9.45 | 53368 | 5013 | 1.15% |
| 2025-02-25 | 9.46 | 9.38 | -0.12 | -1.26% | 9.33 | 9.50 | 60930 | 5728 | 1.31% |
| 2025-02-24 | 9.41 | 9.50 | 0.12 | 1.28% | 9.40 | 9.59 | 77385 | 7340 | 1.67% |
| 2025-02-21 | 9.44 | 9.38 | -0.06 | -0.64% | 9.31 | 9.46 | 58022 | 5433 | 1.25% |
| 2025-02-20 | 9.40 | 9.44 | 0.01 | 0.11% | 9.35 | 9.49 | 42599 | 4010 | 0.92% |
| 2025-02-19 | 9.33 | 9.43 | 0.06 | 0.64% | 9.33 | 9.43 | 44234 | 4153 | 0.95% |
| 2025-02-18 | 9.56 | 9.37 | -0.20 | -2.09% | 9.31 | 9.62 | 65090 | 6158 | 1.40% |
| 2025-02-17 | 9.53 | 9.57 | 0.10 | 1.06% | 9.40 | 9.58 | 70214 | 6667 | 1.51% |
| 2025-02-14 | 9.50 | 9.47 | -0.06 | -0.63% | 9.42 | 9.55 | 61591 | 5832 | 1.33% |
| 2025-02-13 | 9.65 | 9.53 | -0.11 | -1.14% | 9.52 | 9.65 | 50466 | 4830 | 1.09% |
| 2025-02-12 | 9.65 | 9.64 | -0.01 | -0.10% | 9.56 | 9.71 | 45353 | 4365 | 0.98% |
| 2025-02-11 | 9.77 | 9.65 | -0.13 | -1.33% | 9.64 | 9.78 | 53354 | 5161 | 1.15% |
| 2025-02-10 | 9.66 | 9.78 | 0.16 | 1.66% | 9.62 | 9.83 | 69278 | 6746 | 1.49% |
| 2025-02-07 | 9.25 | 9.62 | 0.36 | 3.89% | 9.24 | 9.69 | 117094 | 11204 | 2.52% |
| 2025-02-06 | 9.15 | 9.26 | 0.11 | 1.20% | 9.06 | 9.28 | 53862 | 4941 | 1.16% |
| 2025-02-05 | 9.27 | 9.15 | 0.01 | 0.11% | 9.09 | 9.27 | 31322 | 2870 | 0.67% |
| 2025-01-27 | 9.13 | 9.14 | 0.01 | 0.11% | 9.12 | 9.33 | 48668 | 4493 | 1.05% |
| 2025-01-24 | 9.13 | 9.13 | -0.03 | -0.33% | 9.05 | 9.18 | 48380 | 4405 | 1.04% |
| 2025-01-23 | 9.19 | 9.16 | 0.04 | 0.44% | 9.16 | 9.32 | 46847 | 4339 | 1.01% |
| 2025-01-22 | 9.27 | 9.12 | -0.11 | -1.19% | 9.08 | 9.27 | 30363 | 2776 | 0.65% |
| 2025-01-21 | 9.28 | 9.23 | -0.02 | -0.22% | 9.16 | 9.32 | 32536 | 2999 | 0.70% |
| 2025-01-20 | 9.22 | 9.25 | 0.10 | 1.09% | 9.14 | 9.32 | 39394 | 3640 | 0.85% |
| 2025-01-17 | 9.12 | 9.15 | -0.04 | -0.44% | 9.10 | 9.20 | 28194 | 2582 | 0.61% |
| 2025-01-16 | 9.13 | 9.19 | 0.07 | 0.77% | 9.09 | 9.26 | 46948 | 4308 | 1.01% |
| 2025-01-15 | 9.16 | 9.12 | -0.03 | -0.33% | 9.08 | 9.18 | 37413 | 3414 | 0.81% |
| 2025-01-14 | 8.93 | 9.15 | 0.30 | 3.39% | 8.85 | 9.15 | 55199 | 4988 | 1.19% |
| 2025-01-13 | 8.73 | 8.85 | 0.04 | 0.45% | 8.61 | 8.90 | 43038 | 3772 | 0.93% |
| 2025-01-10 | 9.11 | 8.81 | -0.29 | -3.19% | 8.80 | 9.12 | 44628 | 3999 | 0.96% |
| 2025-01-09 | 9.07 | 9.10 | -0.04 | -0.44% | 8.98 | 9.21 | 50371 | 4594 | 1.09% |
| 2025-01-08 | 9.20 | 9.14 | 0.09 | 0.99% | 8.89 | 9.27 | 74038 | 6728 | 1.60% |
| 2025-01-07 | 8.98 | 9.05 | 0.07 | 0.78% | 8.85 | 9.09 | 45917 | 4113 | 0.99% |
| 2025-01-06 | 8.92 | 8.98 | 0.08 | 0.90% | 8.71 | 9.04 | 46625 | 4158 | 1.00% |
| 2025-01-03 | 9.24 | 8.90 | -0.34 | -3.68% | 8.90 | 9.28 | 68222 | 6169 | 1.47% |
| 2025-01-02 | 9.45 | 9.24 | -0.21 | -2.22% | 9.18 | 9.55 | 56632 | 5296 | 1.22% |
| 2024-12-31 | 9.82 | 9.45 | -0.29 | -2.98% | 9.43 | 9.82 | 61783 | 5928 | 1.33% |
| 2024-12-30 | 9.93 | 9.74 | -0.22 | -2.21% | 9.73 | 9.95 | 66179 | 6479 | 1.43% |
| 2024-12-27 | 9.77 | 9.96 | 0.17 | 1.74% | 9.73 | 10.03 | 64588 | 6413 | 1.39% |
| 2024-12-26 | 9.75 | 9.79 | 0.02 | 0.20% | 9.73 | 9.84 | 53988 | 5280 | 1.16% |
| 2024-12-25 | 9.96 | 9.77 | -0.17 | -1.71% | 9.62 | 9.98 | 71922 | 7005 | 1.55% |