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 | 9.10 | 9.16 | -0.09 | -0.97% | 9.09 | 9.27 | 123899 | 11356 | 0.89% |
| 2025-04-02 | 9.20 | 9.25 | 0.05 | 0.54% | 9.15 | 9.36 | 176564 | 16372 | 1.27% |
| 2025-04-01 | 9.56 | 9.20 | -0.34 | -3.56% | 8.81 | 9.67 | 352435 | 32637 | 2.53% |
| 2025-03-31 | 9.56 | 9.54 | -0.07 | -0.73% | 9.41 | 9.71 | 171001 | 16282 | 1.23% |
| 2025-03-28 | 9.78 | 9.61 | -0.14 | -1.44% | 9.60 | 9.79 | 139079 | 13439 | 1.00% |
| 2025-03-27 | 9.80 | 9.75 | -0.12 | -1.22% | 9.68 | 9.86 | 182618 | 17843 | 1.31% |
| 2025-03-26 | 9.60 | 9.87 | 0.22 | 2.28% | 9.58 | 9.94 | 221785 | 21857 | 1.59% |
| 2025-03-25 | 10.04 | 9.65 | -0.39 | -3.88% | 9.65 | 10.08 | 275859 | 26941 | 1.98% |
| 2025-03-24 | 9.99 | 10.04 | 0.01 | 0.10% | 9.80 | 10.10 | 380030 | 37804 | 2.72% |
| 2025-03-21 | 10.49 | 10.03 | -1.04 | -9.39% | 10.00 | 10.57 | 819686 | 83604 | 5.88% |
| 2025-03-20 | 12.28 | 11.07 | -1.18 | -9.63% | 11.03 | 12.28 | 592206 | 68898 | 4.25% |
| 2025-03-19 | 12.70 | 12.25 | -0.46 | -3.62% | 12.21 | 12.74 | 401235 | 49696 | 2.88% |
| 2025-03-18 | 12.93 | 12.71 | -0.08 | -0.63% | 12.61 | 13.22 | 512009 | 65741 | 3.67% |
| 2025-03-17 | 12.50 | 12.79 | 0.41 | 3.31% | 12.41 | 12.92 | 527538 | 67142 | 3.78% |
| 2025-03-14 | 12.68 | 12.38 | 0.07 | 0.57% | 12.32 | 12.89 | 512455 | 64119 | 3.67% |
| 2025-03-13 | 11.88 | 12.31 | 0.41 | 3.45% | 11.54 | 12.50 | 581101 | 70021 | 4.17% |
| 2025-03-12 | 11.87 | 11.90 | 0.16 | 1.36% | 11.83 | 12.10 | 267962 | 32042 | 1.92% |
| 2025-03-11 | 11.60 | 11.74 | -0.13 | -1.10% | 11.58 | 11.96 | 230727 | 27051 | 1.65% |
| 2025-03-10 | 12.09 | 11.87 | -0.29 | -2.38% | 11.74 | 12.09 | 286395 | 34127 | 2.05% |
| 2025-03-07 | 12.10 | 12.16 | -0.11 | -0.90% | 11.94 | 12.70 | 468157 | 57556 | 3.36% |
| 2025-03-06 | 12.13 | 12.27 | 0.15 | 1.24% | 12.00 | 12.50 | 428776 | 52564 | 3.07% |
| 2025-03-05 | 11.59 | 12.12 | 0.49 | 4.21% | 11.54 | 12.19 | 388911 | 46335 | 2.79% |
| 2025-03-04 | 11.40 | 11.63 | 0.09 | 0.78% | 11.31 | 11.65 | 236547 | 27350 | 1.70% |
| 2025-03-03 | 11.86 | 11.54 | -0.38 | -3.19% | 11.40 | 12.09 | 422145 | 49595 | 3.03% |
| 2025-02-28 | 12.06 | 11.92 | -0.30 | -2.45% | 11.85 | 12.56 | 394446 | 48260 | 2.83% |
| 2025-02-27 | 12.53 | 12.22 | -0.43 | -3.40% | 12.21 | 12.65 | 474965 | 58641 | 3.41% |
| 2025-02-26 | 12.96 | 12.65 | -0.09 | -0.71% | 12.34 | 13.00 | 692129 | 87230 | 4.96% |
| 2025-02-25 | 12.01 | 12.74 | 0.57 | 4.68% | 11.93 | 13.12 | 863396 | 109346 | 6.19% |
| 2025-02-24 | 11.30 | 12.17 | 0.73 | 6.38% | 10.90 | 12.58 | 863911 | 100768 | 6.19% |
| 2025-02-21 | 11.70 | 11.44 | -0.35 | -2.97% | 11.41 | 11.75 | 521064 | 60123 | 3.74% |
| 2025-02-20 | 11.20 | 11.79 | 0.62 | 5.55% | 11.13 | 12.23 | 709340 | 82268 | 5.09% |
| 2025-02-19 | 11.01 | 11.17 | -0.03 | -0.27% | 11.01 | 11.28 | 349810 | 39005 | 2.51% |
| 2025-02-18 | 11.35 | 11.20 | 0.03 | 0.27% | 11.11 | 11.58 | 536546 | 60688 | 3.85% |
| 2025-02-17 | 11.22 | 11.17 | -0.33 | -2.87% | 11.01 | 11.61 | 573092 | 64455 | 4.11% |
| 2025-02-14 | 11.16 | 11.50 | 0.35 | 3.14% | 11.16 | 11.58 | 626258 | 71305 | 4.49% |
| 2025-02-13 | 11.13 | 11.15 | 0.02 | 0.18% | 10.72 | 11.60 | 766422 | 85656 | 5.49% |
| 2025-02-12 | 10.51 | 11.13 | 0.48 | 4.51% | 10.33 | 11.27 | 743435 | 80582 | 5.33% |
| 2025-02-11 | 10.73 | 10.65 | -0.05 | -0.47% | 10.47 | 11.00 | 432437 | 46210 | 3.10% |
| 2025-02-10 | 10.37 | 10.70 | 0.31 | 2.98% | 10.30 | 10.89 | 509870 | 54314 | 3.66% |
| 2025-02-07 | 10.14 | 10.39 | 0.26 | 2.57% | 10.05 | 10.48 | 738268 | 76092 | 5.29% |
| 2025-02-06 | 9.19 | 10.13 | 0.92 | 9.99% | 9.13 | 10.13 | 596598 | 58808 | 4.28% |
| 2025-02-05 | 9.18 | 9.21 | 0.11 | 1.21% | 8.98 | 9.27 | 170743 | 15689 | 1.22% |
| 2025-01-27 | 9.28 | 9.10 | -0.12 | -1.30% | 9.09 | 9.36 | 150705 | 13857 | 1.08% |
| 2025-01-24 | 9.13 | 9.22 | 0.09 | 0.99% | 9.08 | 9.26 | 141850 | 13032 | 1.02% |
| 2025-01-23 | 9.34 | 9.13 | -0.14 | -1.51% | 9.13 | 9.52 | 220165 | 20524 | 1.58% |
| 2025-01-22 | 9.30 | 9.27 | -0.09 | -0.96% | 9.22 | 9.36 | 137949 | 12795 | 0.99% |
| 2025-01-21 | 9.44 | 9.36 | -0.05 | -0.53% | 9.25 | 9.59 | 190592 | 17891 | 1.37% |
| 2025-01-20 | 9.50 | 9.41 | -0.07 | -0.74% | 9.38 | 9.58 | 191161 | 18071 | 1.37% |
| 2025-01-17 | 9.43 | 9.48 | 0.00 | 0.00% | 9.37 | 9.65 | 230874 | 21951 | 1.66% |
| 2025-01-16 | 9.60 | 9.48 | -0.05 | -0.52% | 9.31 | 9.76 | 300817 | 28620 | 2.16% |
| 2025-01-15 | 9.41 | 9.53 | 0.05 | 0.53% | 9.31 | 9.83 | 415154 | 39729 | 2.98% |
| 2025-01-14 | 9.02 | 9.48 | 0.46 | 5.10% | 9.01 | 9.56 | 332145 | 31017 | 2.38% |
| 2025-01-13 | 8.92 | 9.02 | -0.10 | -1.10% | 8.76 | 9.18 | 241442 | 21696 | 1.73% |
| 2025-01-10 | 9.54 | 9.12 | -0.49 | -5.10% | 9.12 | 9.68 | 314283 | 29595 | 2.25% |
| 2025-01-09 | 9.59 | 9.61 | -0.01 | -0.10% | 9.43 | 9.71 | 340851 | 32716 | 2.44% |
| 2025-01-08 | 9.58 | 9.62 | -0.01 | -0.10% | 9.25 | 9.75 | 578303 | 54772 | 4.15% |
| 2025-01-07 | 8.75 | 9.63 | 0.88 | 10.06% | 8.70 | 9.63 | 374570 | 35008 | 2.69% |
| 2025-01-06 | 9.15 | 8.75 | -0.49 | -5.30% | 8.64 | 9.15 | 445968 | 39250 | 3.20% |
| 2025-01-03 | 9.58 | 9.24 | -0.40 | -4.15% | 9.11 | 9.94 | 576480 | 54546 | 4.13% |
| 2025-01-02 | 10.35 | 9.64 | -0.64 | -6.23% | 9.49 | 10.44 | 551394 | 54125 | 3.98% |
| 2024-12-31 | 10.70 | 10.28 | -0.77 | -6.97% | 10.22 | 10.99 | 741966 | 78158 | 5.36% |
| 2024-12-30 | 10.38 | 11.05 | 0.87 | 8.55% | 10.14 | 11.19 | 1230350 | 130507 | 8.89% |
| 2024-12-27 | 9.28 | 10.18 | 0.93 | 10.05% | 9.21 | 10.18 | 370270 | 36532 | 2.67% |
| 2024-12-26 | 9.05 | 9.25 | 0.11 | 1.20% | 9.05 | 9.28 | 150832 | 13910 | 1.09% |
| 2024-12-25 | 9.43 | 9.14 | -0.17 | -1.83% | 9.01 | 9.43 | 216136 | 19781 | 1.56% |