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 | 10.42 | 10.58 | 0.05 | 0.47% | 10.24 | 10.64 | 195438 | 20389 | 2.75% |
| 2025-04-02 | 10.76 | 10.53 | -0.23 | -2.14% | 10.47 | 10.84 | 191779 | 20372 | 2.70% |
| 2025-04-01 | 10.46 | 10.76 | 0.36 | 3.46% | 10.45 | 10.90 | 284779 | 30492 | 4.01% |
| 2025-03-31 | 10.15 | 10.40 | 0.09 | 0.87% | 10.14 | 10.56 | 305678 | 31709 | 4.30% |
| 2025-03-28 | 10.80 | 10.31 | -0.52 | -4.80% | 10.25 | 10.97 | 486152 | 50981 | 6.84% |
| 2025-03-27 | 11.08 | 10.83 | -0.25 | -2.26% | 10.82 | 11.48 | 457513 | 50707 | 6.44% |
| 2025-03-26 | 10.57 | 11.08 | 0.52 | 4.92% | 10.54 | 11.14 | 382876 | 41744 | 5.39% |
| 2025-03-25 | 10.44 | 10.56 | 0.11 | 1.05% | 10.36 | 10.70 | 231348 | 24387 | 3.25% |
| 2025-03-24 | 10.43 | 10.45 | 0.00 | 0.00% | 10.15 | 10.65 | 289934 | 30170 | 4.08% |
| 2025-03-21 | 10.41 | 10.45 | -0.03 | -0.29% | 10.37 | 10.65 | 172681 | 18090 | 2.43% |
| 2025-03-20 | 10.51 | 10.48 | -0.03 | -0.29% | 10.43 | 10.66 | 200695 | 21130 | 2.82% |
| 2025-03-19 | 10.06 | 10.51 | 0.40 | 3.96% | 10.04 | 10.66 | 325815 | 34050 | 4.58% |
| 2025-03-18 | 9.87 | 10.11 | 0.22 | 2.22% | 9.87 | 10.19 | 185817 | 18675 | 2.61% |
| 2025-03-17 | 10.09 | 9.89 | -0.15 | -1.49% | 9.80 | 10.13 | 210679 | 20874 | 2.96% |
| 2025-03-14 | 9.87 | 10.04 | 0.16 | 1.62% | 9.86 | 10.15 | 239436 | 23963 | 3.37% |
| 2025-03-13 | 9.96 | 9.88 | -0.13 | -1.30% | 9.78 | 10.06 | 189759 | 18724 | 2.67% |
| 2025-03-12 | 9.87 | 10.01 | 0.14 | 1.42% | 9.84 | 10.20 | 397206 | 39757 | 5.59% |
| 2025-03-11 | 9.61 | 9.87 | 0.16 | 1.65% | 9.58 | 9.90 | 347464 | 33817 | 4.89% |
| 2025-03-10 | 9.40 | 9.71 | 0.34 | 3.63% | 9.24 | 9.80 | 420732 | 40367 | 5.92% |
| 2025-03-07 | 9.31 | 9.37 | 0.04 | 0.43% | 9.23 | 9.49 | 272777 | 25524 | 3.84% |
| 2025-03-06 | 9.54 | 9.33 | -0.08 | -0.85% | 9.20 | 9.62 | 374516 | 34910 | 5.27% |
| 2025-03-05 | 9.33 | 9.41 | -0.10 | -1.05% | 9.15 | 9.55 | 416943 | 38977 | 5.86% |
| 2025-03-04 | 9.00 | 9.51 | 0.64 | 7.22% | 8.95 | 9.70 | 745484 | 70505 | 10.49% |
| 2025-03-03 | 9.04 | 8.87 | -0.04 | -0.45% | 8.79 | 9.15 | 768372 | 68945 | 10.81% |
| 2025-02-28 | 8.18 | 8.91 | 0.67 | 8.13% | 8.13 | 9.06 | 1154319 | 102393 | 16.24% |
| 2025-02-27 | 8.18 | 8.24 | 0.04 | 0.49% | 8.03 | 8.26 | 183807 | 14912 | 2.59% |
| 2025-02-26 | 8.24 | 8.20 | -0.03 | -0.36% | 8.18 | 8.36 | 178550 | 14740 | 2.51% |
| 2025-02-25 | 8.43 | 8.23 | -0.26 | -3.06% | 8.20 | 8.43 | 195726 | 16228 | 2.75% |
| 2025-02-24 | 8.58 | 8.49 | 0.03 | 0.35% | 8.42 | 8.64 | 247914 | 21082 | 3.49% |
| 2025-02-21 | 8.39 | 8.46 | 0.08 | 0.95% | 8.33 | 8.49 | 215907 | 18160 | 3.04% |
| 2025-02-20 | 8.38 | 8.38 | 0.02 | 0.24% | 8.24 | 8.42 | 154548 | 12856 | 2.17% |
| 2025-02-19 | 8.39 | 8.36 | -0.01 | -0.12% | 8.31 | 8.51 | 161553 | 13550 | 2.27% |
| 2025-02-18 | 8.49 | 8.37 | -0.15 | -1.76% | 8.33 | 8.54 | 121865 | 10270 | 1.71% |
| 2025-02-17 | 8.38 | 8.52 | 0.16 | 1.91% | 8.33 | 8.52 | 127383 | 10748 | 1.79% |
| 2025-02-14 | 8.58 | 8.36 | -0.19 | -2.22% | 8.33 | 8.60 | 189380 | 15949 | 2.66% |
| 2025-02-13 | 8.87 | 8.55 | -0.30 | -3.39% | 8.52 | 8.88 | 219495 | 19096 | 3.09% |
| 2025-02-12 | 8.60 | 8.85 | 0.31 | 3.63% | 8.60 | 8.94 | 359000 | 31602 | 5.05% |
| 2025-02-11 | 8.47 | 8.54 | 0.08 | 0.95% | 8.44 | 8.60 | 152969 | 13035 | 2.15% |
| 2025-02-10 | 8.55 | 8.46 | -0.06 | -0.70% | 8.35 | 8.57 | 187942 | 15820 | 2.64% |
| 2025-02-07 | 8.38 | 8.52 | 0.11 | 1.31% | 8.36 | 8.72 | 285000 | 24429 | 4.01% |
| 2025-02-06 | 8.24 | 8.41 | 0.16 | 1.94% | 8.18 | 8.43 | 175771 | 14614 | 2.47% |
| 2025-02-05 | 8.45 | 8.25 | -0.20 | -2.37% | 8.22 | 8.52 | 177323 | 14819 | 2.49% |
| 2025-01-27 | 8.59 | 8.45 | -0.14 | -1.63% | 8.41 | 8.64 | 154047 | 13114 | 2.17% |
| 2025-01-24 | 8.45 | 8.59 | 0.13 | 1.54% | 8.16 | 8.67 | 343881 | 28915 | 4.84% |
| 2025-01-23 | 9.09 | 8.46 | -0.63 | -6.93% | 8.34 | 9.22 | 528733 | 45991 | 7.44% |
| 2025-01-22 | 8.89 | 9.09 | 0.20 | 2.25% | 8.85 | 9.20 | 288834 | 26129 | 4.06% |
| 2025-01-21 | 9.01 | 8.89 | -0.11 | -1.22% | 8.73 | 9.07 | 207318 | 18359 | 2.92% |
| 2025-01-20 | 9.09 | 9.00 | -0.08 | -0.88% | 8.94 | 9.17 | 150622 | 13591 | 2.12% |
| 2025-01-17 | 8.82 | 9.08 | 0.28 | 3.18% | 8.76 | 9.25 | 354706 | 32173 | 4.99% |
| 2025-01-16 | 8.99 | 8.80 | -0.28 | -3.08% | 8.70 | 9.04 | 242958 | 21507 | 3.42% |
| 2025-01-15 | 9.00 | 9.08 | 0.11 | 1.23% | 8.85 | 9.12 | 216187 | 19455 | 3.04% |
| 2025-01-14 | 8.86 | 8.97 | 0.17 | 1.93% | 8.78 | 8.98 | 267971 | 23783 | 3.77% |
| 2025-01-13 | 8.62 | 8.80 | 0.07 | 0.80% | 8.53 | 8.80 | 209510 | 18235 | 2.95% |
| 2025-01-10 | 8.65 | 8.73 | 0.14 | 1.63% | 8.45 | 9.02 | 542290 | 47608 | 7.63% |
| 2025-01-09 | 7.80 | 8.59 | 0.78 | 9.99% | 7.77 | 8.59 | 313397 | 25913 | 4.41% |
| 2025-01-08 | 8.02 | 7.81 | -0.21 | -2.62% | 7.70 | 8.27 | 190437 | 15163 | 2.68% |
| 2025-01-07 | 7.91 | 8.02 | 0.12 | 1.52% | 7.77 | 8.04 | 163339 | 12900 | 2.30% |
| 2025-01-06 | 8.13 | 7.90 | -0.23 | -2.83% | 7.75 | 8.20 | 197610 | 15731 | 2.78% |
| 2025-01-03 | 8.38 | 8.13 | -0.22 | -2.63% | 8.09 | 8.45 | 184616 | 15315 | 2.60% |
| 2025-01-02 | 8.73 | 8.35 | -0.38 | -4.35% | 8.28 | 8.80 | 186094 | 15795 | 2.62% |
| 2024-12-31 | 8.85 | 8.73 | -0.13 | -1.47% | 8.71 | 8.99 | 154215 | 13630 | 2.17% |
| 2024-12-30 | 8.97 | 8.86 | -0.06 | -0.67% | 8.83 | 9.15 | 189237 | 16980 | 2.66% |
| 2024-12-27 | 8.99 | 8.92 | -0.08 | -0.89% | 8.84 | 9.00 | 182357 | 16280 | 2.57% |
| 2024-12-26 | 8.55 | 9.00 | 0.51 | 6.01% | 8.55 | 9.01 | 380982 | 33863 | 5.36% |