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 | 10.00 | 9.97 | -0.19 | -1.87% | 9.95 | 10.60 | 434215 | 44438 | 5.94% |
| 2025-04-02 | 10.14 | 10.16 | 0.08 | 0.79% | 10.07 | 10.44 | 379333 | 38789 | 5.19% |
| 2025-04-01 | 9.70 | 10.08 | 0.36 | 3.70% | 9.69 | 10.49 | 499738 | 50649 | 6.83% |
| 2025-03-31 | 9.90 | 9.72 | -0.02 | -0.21% | 9.35 | 9.90 | 309923 | 29730 | 4.24% |
| 2025-03-28 | 9.75 | 9.74 | -0.01 | -0.10% | 9.59 | 9.87 | 219658 | 21380 | 3.00% |
| 2025-03-27 | 9.93 | 9.75 | -0.18 | -1.81% | 9.70 | 9.99 | 236782 | 23254 | 3.24% |
| 2025-03-26 | 9.42 | 9.93 | 0.51 | 5.41% | 9.40 | 10.23 | 380465 | 37924 | 5.20% |
| 2025-03-25 | 9.55 | 9.42 | -0.06 | -0.63% | 9.35 | 9.88 | 174962 | 16763 | 2.39% |
| 2025-03-24 | 9.67 | 9.48 | -0.26 | -2.67% | 9.24 | 9.70 | 222966 | 21085 | 3.05% |
| 2025-03-21 | 10.07 | 9.74 | -0.40 | -3.94% | 9.71 | 10.10 | 311520 | 30709 | 4.26% |
| 2025-03-20 | 9.80 | 10.14 | 0.26 | 2.63% | 9.80 | 10.26 | 435955 | 44092 | 5.96% |
| 2025-03-19 | 9.98 | 9.88 | 0.09 | 0.92% | 9.68 | 10.07 | 342383 | 33812 | 4.68% |
| 2025-03-18 | 9.67 | 9.79 | 0.19 | 1.98% | 9.59 | 9.80 | 186361 | 18122 | 2.55% |
| 2025-03-17 | 9.57 | 9.60 | 0.04 | 0.42% | 9.43 | 9.69 | 114856 | 11004 | 1.57% |
| 2025-03-14 | 9.35 | 9.56 | 0.18 | 1.92% | 9.22 | 9.58 | 135020 | 12725 | 1.85% |
| 2025-03-13 | 9.61 | 9.38 | -0.28 | -2.90% | 9.26 | 9.70 | 147631 | 13866 | 2.02% |
| 2025-03-12 | 9.64 | 9.66 | 0.06 | 0.63% | 9.61 | 9.77 | 164683 | 15970 | 2.25% |
| 2025-03-11 | 9.67 | 9.60 | -0.15 | -1.54% | 9.49 | 9.76 | 150665 | 14478 | 2.06% |
| 2025-03-10 | 9.63 | 9.75 | 0.12 | 1.25% | 9.56 | 9.80 | 222546 | 21568 | 3.04% |
| 2025-03-07 | 9.41 | 9.63 | 0.16 | 1.69% | 9.41 | 9.72 | 197564 | 18971 | 2.70% |
| 2025-03-06 | 9.43 | 9.47 | 0.09 | 0.96% | 9.41 | 9.69 | 181892 | 17382 | 2.49% |
| 2025-03-05 | 9.27 | 9.38 | 0.11 | 1.19% | 9.18 | 9.40 | 148412 | 13827 | 2.03% |
| 2025-03-04 | 8.93 | 9.27 | 0.26 | 2.89% | 8.91 | 9.32 | 209937 | 19327 | 2.87% |
| 2025-03-03 | 9.03 | 9.01 | 0.03 | 0.33% | 8.91 | 9.20 | 215494 | 19546 | 2.95% |
| 2025-02-28 | 9.62 | 8.98 | -0.72 | -7.42% | 8.95 | 9.68 | 399172 | 36845 | 5.46% |
| 2025-02-27 | 9.82 | 9.70 | -0.15 | -1.52% | 9.48 | 9.84 | 246529 | 23831 | 3.37% |
| 2025-02-26 | 9.64 | 9.85 | 0.13 | 1.34% | 9.64 | 9.95 | 321618 | 31688 | 4.40% |
| 2025-02-25 | 9.50 | 9.72 | 0.14 | 1.46% | 9.50 | 9.87 | 294628 | 28624 | 4.03% |
| 2025-02-24 | 9.61 | 9.58 | -0.12 | -1.24% | 9.48 | 9.73 | 285266 | 27402 | 3.90% |
| 2025-02-21 | 9.78 | 9.70 | -0.13 | -1.32% | 9.67 | 10.05 | 440495 | 43036 | 6.02% |
| 2025-02-20 | 9.59 | 9.83 | 0.15 | 1.55% | 9.55 | 9.88 | 474555 | 46266 | 6.49% |
| 2025-02-19 | 9.31 | 9.68 | 0.39 | 4.20% | 9.29 | 9.80 | 547979 | 52744 | 7.49% |
| 2025-02-18 | 9.38 | 9.29 | -0.14 | -1.48% | 9.23 | 9.55 | 388012 | 36398 | 5.31% |
| 2025-02-17 | 9.45 | 9.43 | 0.22 | 2.39% | 9.32 | 9.70 | 609077 | 57766 | 8.33% |
| 2025-02-14 | 9.02 | 9.21 | 0.16 | 1.77% | 9.02 | 9.38 | 438543 | 40501 | 6.00% |
| 2025-02-13 | 9.28 | 9.05 | -0.21 | -2.27% | 9.04 | 9.33 | 351151 | 32076 | 4.80% |
| 2025-02-12 | 9.15 | 9.26 | 0.11 | 1.20% | 9.02 | 9.30 | 512700 | 47115 | 7.01% |
| 2025-02-11 | 9.55 | 9.15 | -0.11 | -1.19% | 9.08 | 9.68 | 662592 | 61411 | 9.06% |
| 2025-02-10 | 9.13 | 9.26 | 0.07 | 0.76% | 9.01 | 9.33 | 787240 | 72088 | 10.77% |
| 2025-02-07 | 9.41 | 9.19 | 0.21 | 2.34% | 9.02 | 9.54 | 1109881 | 102458 | 15.18% |
| 2025-02-06 | 8.24 | 8.98 | 0.82 | 10.05% | 8.18 | 8.98 | 486798 | 42294 | 6.66% |
| 2025-02-05 | 8.09 | 8.16 | 0.18 | 2.26% | 8.02 | 8.19 | 102218 | 8323 | 1.40% |
| 2025-01-27 | 8.11 | 7.98 | -0.09 | -1.12% | 7.98 | 8.21 | 84067 | 6814 | 1.15% |
| 2025-01-24 | 7.95 | 8.07 | 0.07 | 0.88% | 7.95 | 8.10 | 81301 | 6548 | 1.11% |
| 2025-01-23 | 8.16 | 8.00 | -0.05 | -0.62% | 8.00 | 8.19 | 101512 | 8222 | 1.39% |
| 2025-01-22 | 8.14 | 8.05 | -0.14 | -1.71% | 8.01 | 8.19 | 100843 | 8162 | 1.38% |
| 2025-01-21 | 8.10 | 8.19 | 0.07 | 0.86% | 8.06 | 8.19 | 120683 | 9814 | 1.65% |
| 2025-01-20 | 8.03 | 8.12 | 0.25 | 3.18% | 7.98 | 8.16 | 186760 | 15090 | 2.55% |
| 2025-01-17 | 7.70 | 7.87 | 0.10 | 1.29% | 7.69 | 7.89 | 112767 | 8814 | 1.54% |
| 2025-01-16 | 7.66 | 7.77 | 0.12 | 1.57% | 7.64 | 7.86 | 119073 | 9221 | 1.63% |
| 2025-01-15 | 7.60 | 7.65 | 0.02 | 0.26% | 7.55 | 7.70 | 87286 | 6669 | 1.19% |
| 2025-01-14 | 7.30 | 7.63 | 0.33 | 4.52% | 7.30 | 7.64 | 124787 | 9382 | 1.71% |
| 2025-01-13 | 7.17 | 7.30 | 0.05 | 0.69% | 7.09 | 7.36 | 99187 | 7180 | 1.36% |
| 2025-01-10 | 7.31 | 7.25 | -0.10 | -1.36% | 7.23 | 7.49 | 114787 | 8459 | 1.57% |
| 2025-01-09 | 7.30 | 7.35 | 0.01 | 0.14% | 7.28 | 7.39 | 85945 | 6308 | 1.18% |
| 2025-01-08 | 7.37 | 7.34 | -0.08 | -1.08% | 7.12 | 7.40 | 110692 | 8061 | 1.51% |
| 2025-01-07 | 7.31 | 7.42 | 0.11 | 1.50% | 7.29 | 7.42 | 106215 | 7822 | 1.45% |
| 2025-01-06 | 7.24 | 7.31 | 0.07 | 0.97% | 7.07 | 7.41 | 99719 | 7257 | 1.36% |
| 2025-01-03 | 7.53 | 7.24 | -0.32 | -4.23% | 7.22 | 7.63 | 118357 | 8736 | 1.62% |
| 2025-01-02 | 7.77 | 7.56 | -0.18 | -2.33% | 7.46 | 7.87 | 126196 | 9661 | 1.73% |
| 2024-12-31 | 8.05 | 7.74 | -0.28 | -3.49% | 7.72 | 8.06 | 121112 | 9515 | 1.66% |
| 2024-12-30 | 8.06 | 8.02 | -0.09 | -1.11% | 7.91 | 8.12 | 85294 | 6854 | 1.17% |
| 2024-12-27 | 8.10 | 8.11 | 0.02 | 0.25% | 8.05 | 8.17 | 91358 | 7402 | 1.25% |
| 2024-12-26 | 7.96 | 8.09 | 0.13 | 1.63% | 7.92 | 8.14 | 83769 | 6762 | 1.15% |