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 | 10.87 | 10.55 | -0.51 | -4.61% | 10.44 | 11.12 | 745371 | 79891 | 7.40% |
| 2025-04-02 | 11.30 | 11.06 | -0.38 | -3.32% | 10.96 | 11.54 | 737641 | 82699 | 7.33% |
| 2025-04-01 | 11.30 | 11.44 | 0.03 | 0.26% | 11.05 | 11.69 | 863130 | 98269 | 8.57% |
| 2025-03-31 | 11.08 | 11.41 | 0.60 | 5.55% | 10.81 | 11.64 | 1030917 | 114881 | 10.24% |
| 2025-03-28 | 10.88 | 10.81 | -0.04 | -0.37% | 10.81 | 11.20 | 726656 | 79912 | 7.22% |
| 2025-03-27 | 11.56 | 10.85 | -0.72 | -6.22% | 10.83 | 11.60 | 1085966 | 120619 | 10.79% |
| 2025-03-26 | 11.90 | 11.57 | -0.45 | -3.74% | 11.53 | 12.12 | 1125332 | 132252 | 11.18% |
| 2025-03-25 | 12.50 | 12.02 | -0.84 | -6.53% | 11.62 | 13.37 | 1499441 | 185491 | 14.89% |
| 2025-03-24 | 13.51 | 12.86 | -1.43 | -10.01% | 12.86 | 13.78 | 1006450 | 131444 | 10.00% |
| 2025-03-21 | 14.31 | 14.29 | -1.59 | -10.01% | 14.29 | 14.94 | 1547315 | 224706 | 15.37% |
| 2025-03-20 | 14.00 | 15.88 | 1.44 | 9.97% | 13.40 | 15.88 | 2778138 | 396782 | 27.59% |
| 2025-03-19 | 12.91 | 14.44 | 1.31 | 9.98% | 12.70 | 14.44 | 2537790 | 360387 | 25.20% |
| 2025-03-18 | 14.60 | 13.13 | -0.93 | -6.61% | 12.77 | 14.77 | 2198018 | 299453 | 21.83% |
| 2025-03-17 | 13.56 | 14.06 | -0.54 | -3.70% | 13.14 | 14.75 | 1947098 | 271867 | 19.34% |
| 2025-03-14 | 13.27 | 14.60 | 1.33 | 10.02% | 12.67 | 14.60 | 2693604 | 379221 | 26.75% |
| 2025-03-13 | 11.73 | 13.27 | 1.21 | 10.03% | 11.73 | 13.27 | 2202484 | 273928 | 21.87% |
| 2025-03-12 | 11.38 | 12.06 | 0.70 | 6.16% | 11.08 | 12.50 | 2193589 | 260047 | 21.79% |
| 2025-03-11 | 11.15 | 11.36 | 0.40 | 3.65% | 10.54 | 12.06 | 2379843 | 267748 | 23.64% |
| 2025-03-10 | 10.96 | 10.96 | 1.00 | 10.04% | 10.96 | 10.96 | 93165 | 10210 | 0.93% |
| 2025-03-07 | 9.96 | 9.96 | 0.91 | 10.06% | 9.96 | 9.96 | 142110 | 14154 | 1.41% |
| 2025-03-06 | 8.41 | 9.05 | 0.82 | 9.96% | 8.41 | 9.05 | 212455 | 19017 | 2.11% |
| 2025-03-05 | 8.12 | 8.23 | 0.11 | 1.35% | 8.05 | 8.26 | 126328 | 10317 | 1.25% |
| 2025-03-04 | 7.91 | 8.12 | 0.15 | 1.88% | 7.88 | 8.14 | 100398 | 8107 | 1.00% |
| 2025-03-03 | 7.95 | 7.97 | 0.07 | 0.89% | 7.88 | 8.14 | 155677 | 12493 | 1.55% |
| 2025-02-28 | 8.38 | 7.90 | -0.55 | -6.51% | 7.83 | 8.40 | 227230 | 18381 | 2.26% |
| 2025-02-27 | 8.55 | 8.45 | -0.09 | -1.05% | 8.30 | 8.59 | 182702 | 15386 | 1.81% |
| 2025-02-26 | 8.49 | 8.54 | 0.04 | 0.47% | 8.46 | 8.58 | 167939 | 14304 | 1.67% |
| 2025-02-25 | 8.46 | 8.50 | -0.07 | -0.82% | 8.40 | 8.63 | 179398 | 15255 | 1.78% |
| 2025-02-24 | 8.69 | 8.57 | -0.10 | -1.15% | 8.50 | 8.70 | 202803 | 17430 | 2.01% |
| 2025-02-21 | 8.60 | 8.67 | 0.09 | 1.05% | 8.47 | 8.70 | 275158 | 23725 | 2.73% |
| 2025-02-20 | 8.49 | 8.58 | 0.09 | 1.06% | 8.43 | 8.64 | 204647 | 17496 | 2.03% |
| 2025-02-19 | 8.30 | 8.49 | 0.23 | 2.78% | 8.27 | 8.50 | 190748 | 16074 | 1.89% |
| 2025-02-18 | 8.50 | 8.26 | -0.32 | -3.73% | 8.23 | 8.65 | 238781 | 20115 | 2.37% |
| 2025-02-17 | 8.64 | 8.58 | 0.08 | 0.94% | 8.49 | 8.70 | 265702 | 22852 | 2.64% |
| 2025-02-14 | 8.38 | 8.50 | 0.12 | 1.43% | 8.27 | 8.54 | 214812 | 18124 | 2.13% |
| 2025-02-13 | 8.55 | 8.38 | -0.18 | -2.10% | 8.30 | 8.56 | 214614 | 18056 | 2.13% |
| 2025-02-12 | 8.51 | 8.56 | 0.05 | 0.59% | 8.46 | 8.60 | 211318 | 18064 | 2.10% |
| 2025-02-11 | 8.62 | 8.51 | -0.11 | -1.28% | 8.46 | 8.64 | 283880 | 24219 | 2.82% |
| 2025-02-10 | 8.36 | 8.62 | 0.42 | 5.12% | 8.26 | 8.70 | 484856 | 41157 | 4.82% |
| 2025-02-07 | 8.05 | 8.20 | 0.17 | 2.12% | 8.04 | 8.29 | 302648 | 24708 | 3.01% |
| 2025-02-06 | 7.85 | 8.03 | 0.17 | 2.16% | 7.76 | 8.03 | 209631 | 16649 | 2.08% |
| 2025-02-05 | 7.87 | 7.86 | 0.15 | 1.95% | 7.78 | 7.90 | 170252 | 13367 | 1.69% |
| 2025-01-27 | 7.92 | 7.71 | -0.20 | -2.53% | 7.70 | 7.95 | 171780 | 13430 | 1.71% |
| 2025-01-24 | 7.69 | 7.91 | 0.20 | 2.59% | 7.68 | 7.95 | 193534 | 15179 | 1.92% |
| 2025-01-23 | 7.81 | 7.71 | 0.04 | 0.52% | 7.71 | 8.02 | 222423 | 17493 | 2.21% |
| 2025-01-22 | 7.70 | 7.67 | -0.06 | -0.78% | 7.63 | 7.91 | 148730 | 11514 | 1.48% |
| 2025-01-21 | 7.83 | 7.73 | -0.04 | -0.51% | 7.62 | 7.85 | 143637 | 11065 | 1.43% |
| 2025-01-20 | 7.85 | 7.77 | 0.13 | 1.70% | 7.73 | 7.97 | 228171 | 17836 | 2.27% |
| 2025-01-17 | 7.78 | 7.64 | 0.02 | 0.26% | 7.55 | 7.78 | 163172 | 12458 | 1.62% |
| 2025-01-16 | 7.62 | 7.62 | 0.04 | 0.53% | 7.54 | 7.70 | 115736 | 8816 | 1.15% |
| 2025-01-15 | 7.60 | 7.58 | 0.01 | 0.13% | 7.49 | 7.67 | 127916 | 9713 | 1.27% |
| 2025-01-14 | 7.28 | 7.57 | 0.33 | 4.56% | 7.22 | 7.58 | 165390 | 12329 | 1.64% |
| 2025-01-13 | 7.10 | 7.24 | 0.08 | 1.12% | 6.93 | 7.29 | 117932 | 8422 | 1.17% |
| 2025-01-10 | 7.42 | 7.16 | -0.29 | -3.89% | 7.16 | 7.49 | 129469 | 9476 | 1.29% |
| 2025-01-09 | 7.35 | 7.45 | 0.04 | 0.54% | 7.31 | 7.55 | 137639 | 10273 | 1.37% |
| 2025-01-08 | 7.52 | 7.41 | -0.01 | -0.13% | 7.16 | 7.68 | 237530 | 17656 | 2.36% |
| 2025-01-07 | 7.21 | 7.42 | 0.20 | 2.77% | 7.19 | 7.45 | 136333 | 9961 | 1.35% |
| 2025-01-06 | 7.19 | 7.22 | 0.03 | 0.42% | 6.96 | 7.25 | 126889 | 9090 | 1.26% |
| 2025-01-03 | 7.59 | 7.19 | -0.38 | -5.02% | 7.15 | 7.73 | 198622 | 14614 | 1.97% |
| 2025-01-02 | 7.80 | 7.57 | -0.23 | -2.95% | 7.47 | 7.92 | 179389 | 13795 | 1.78% |
| 2024-12-31 | 8.24 | 7.80 | -0.44 | -5.34% | 7.80 | 8.29 | 248572 | 19843 | 2.47% |
| 2024-12-30 | 8.30 | 8.24 | -0.11 | -1.32% | 8.08 | 8.41 | 175449 | 14449 | 1.74% |
| 2024-12-27 | 8.38 | 8.35 | -0.02 | -0.24% | 8.31 | 8.50 | 178099 | 14993 | 1.77% |
| 2024-12-26 | 8.11 | 8.37 | 0.20 | 2.45% | 8.11 | 8.50 | 198769 | 16622 | 1.97% |