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 | 9.82 | 9.83 | -0.11 | -1.11% | 9.75 | 10.02 | 178328 | 17621 | 2.57% |
| 2025-04-02 | 9.85 | 9.94 | -0.01 | -0.10% | 9.84 | 10.10 | 154155 | 15394 | 2.22% |
| 2025-04-01 | 10.19 | 9.95 | -0.21 | -2.07% | 9.93 | 10.25 | 240685 | 24181 | 3.46% |
| 2025-03-31 | 9.93 | 10.16 | 0.13 | 1.30% | 9.63 | 10.25 | 386093 | 38236 | 5.55% |
| 2025-03-28 | 10.06 | 10.03 | -0.11 | -1.08% | 10.01 | 10.19 | 193158 | 19493 | 2.78% |
| 2025-03-27 | 10.16 | 10.14 | -0.05 | -0.49% | 10.03 | 10.35 | 267818 | 27278 | 3.85% |
| 2025-03-26 | 10.11 | 10.19 | 0.05 | 0.49% | 10.06 | 10.25 | 196938 | 20063 | 2.83% |
| 2025-03-25 | 10.28 | 10.14 | -0.17 | -1.65% | 10.09 | 10.32 | 241081 | 24530 | 3.47% |
| 2025-03-24 | 10.64 | 10.31 | -0.31 | -2.92% | 10.01 | 10.68 | 426734 | 43918 | 6.14% |
| 2025-03-21 | 11.06 | 10.62 | -0.48 | -4.32% | 10.62 | 11.17 | 477834 | 51605 | 6.87% |
| 2025-03-20 | 11.27 | 11.10 | -0.19 | -1.68% | 11.10 | 11.32 | 323210 | 36205 | 4.65% |
| 2025-03-19 | 11.44 | 11.29 | -0.26 | -2.25% | 11.21 | 11.44 | 420467 | 47480 | 6.05% |
| 2025-03-18 | 11.48 | 11.55 | 0.16 | 1.40% | 11.45 | 11.83 | 521476 | 60648 | 7.50% |
| 2025-03-17 | 11.50 | 11.39 | -0.20 | -1.73% | 11.37 | 11.56 | 401478 | 45904 | 5.78% |
| 2025-03-14 | 11.20 | 11.59 | 0.39 | 3.48% | 11.11 | 11.75 | 612470 | 70371 | 8.81% |
| 2025-03-13 | 11.44 | 11.20 | -0.35 | -3.03% | 11.11 | 11.52 | 454664 | 51107 | 6.54% |
| 2025-03-12 | 11.65 | 11.55 | 0.02 | 0.17% | 11.50 | 11.75 | 498062 | 57841 | 7.17% |
| 2025-03-11 | 11.41 | 11.53 | -0.10 | -0.86% | 11.30 | 11.55 | 480189 | 54820 | 6.91% |
| 2025-03-10 | 11.75 | 11.63 | -0.27 | -2.27% | 11.50 | 11.89 | 567140 | 66111 | 8.16% |
| 2025-03-07 | 12.37 | 11.90 | -0.11 | -0.92% | 11.73 | 12.50 | 1096358 | 133733 | 15.77% |
| 2025-03-06 | 11.78 | 12.01 | 0.61 | 5.35% | 11.69 | 12.26 | 1088039 | 130423 | 15.65% |
| 2025-03-05 | 11.34 | 11.40 | 0.03 | 0.26% | 11.08 | 11.45 | 533176 | 60176 | 7.67% |
| 2025-03-04 | 10.97 | 11.37 | 0.17 | 1.52% | 10.90 | 11.50 | 600893 | 67940 | 8.64% |
| 2025-03-03 | 12.06 | 11.20 | -1.10 | -8.94% | 11.07 | 12.14 | 1060087 | 121812 | 15.25% |
| 2025-02-28 | 12.79 | 12.30 | -0.69 | -5.31% | 12.30 | 13.25 | 873519 | 111592 | 12.57% |
| 2025-02-27 | 13.10 | 12.99 | -0.48 | -3.56% | 12.46 | 13.30 | 1311873 | 170334 | 18.87% |
| 2025-02-26 | 12.61 | 13.47 | 0.69 | 5.40% | 12.28 | 13.75 | 1888918 | 244742 | 27.17% |
| 2025-02-25 | 12.65 | 12.78 | -0.05 | -0.39% | 12.37 | 13.88 | 1634755 | 213689 | 23.52% |
| 2025-02-24 | 12.15 | 12.83 | 0.44 | 3.55% | 12.06 | 13.30 | 1644903 | 211371 | 23.66% |
| 2025-02-21 | 12.44 | 12.39 | 0.03 | 0.24% | 11.89 | 12.69 | 1067947 | 131451 | 15.36% |
| 2025-02-20 | 12.20 | 12.36 | 0.02 | 0.16% | 12.11 | 12.75 | 916241 | 114010 | 13.18% |
| 2025-02-19 | 12.20 | 12.34 | 0.20 | 1.65% | 11.86 | 12.37 | 924512 | 112911 | 13.30% |
| 2025-02-18 | 12.86 | 12.14 | -1.11 | -8.38% | 11.93 | 12.87 | 1449596 | 181140 | 20.85% |
| 2025-02-17 | 12.72 | 13.25 | 0.48 | 3.76% | 12.44 | 13.49 | 1958706 | 253602 | 28.18% |
| 2025-02-14 | 12.36 | 12.77 | 0.28 | 2.24% | 11.90 | 13.60 | 2063868 | 260705 | 29.69% |
| 2025-02-13 | 12.90 | 12.49 | -0.60 | -4.58% | 12.29 | 12.90 | 1956099 | 245828 | 28.14% |
| 2025-02-12 | 11.72 | 13.09 | 1.19 | 10.00% | 11.67 | 13.09 | 2486336 | 313846 | 35.77% |
| 2025-02-11 | 11.91 | 11.90 | -0.10 | -0.83% | 11.76 | 12.16 | 1364176 | 163172 | 19.62% |
| 2025-02-10 | 12.02 | 12.00 | -0.23 | -1.88% | 11.80 | 12.36 | 1738916 | 208936 | 25.02% |
| 2025-02-07 | 12.17 | 12.23 | -0.40 | -3.17% | 11.99 | 13.37 | 2619199 | 329209 | 37.68% |
| 2025-02-06 | 11.41 | 12.63 | 1.15 | 10.02% | 11.01 | 12.63 | 1816928 | 216022 | 26.14% |
| 2025-02-05 | 12.30 | 11.48 | -0.62 | -5.12% | 11.19 | 13.31 | 2592396 | 321728 | 37.29% |
| 2025-01-27 | 11.59 | 12.10 | 1.10 | 10.00% | 10.89 | 12.10 | 2480869 | 284706 | 35.69% |
| 2025-01-24 | 9.99 | 11.00 | 1.00 | 10.00% | 9.99 | 11.00 | 1747556 | 183151 | 25.14% |
| 2025-01-23 | 9.79 | 10.00 | 0.52 | 5.49% | 9.70 | 10.43 | 1494832 | 151925 | 21.50% |
| 2025-01-22 | 9.41 | 9.48 | -0.13 | -1.35% | 9.25 | 9.57 | 417330 | 39301 | 6.00% |
| 2025-01-21 | 9.88 | 9.61 | -0.19 | -1.94% | 9.48 | 9.93 | 557689 | 53658 | 8.02% |
| 2025-01-20 | 10.04 | 9.80 | -0.09 | -0.91% | 9.73 | 10.16 | 703797 | 69334 | 10.12% |
| 2025-01-17 | 10.00 | 9.89 | -0.09 | -0.90% | 9.81 | 10.22 | 851924 | 85264 | 12.26% |
| 2025-01-16 | 9.85 | 9.98 | 0.21 | 2.15% | 9.66 | 10.09 | 937547 | 92861 | 13.49% |
| 2025-01-15 | 9.70 | 9.77 | 0.11 | 1.14% | 9.65 | 9.98 | 1186330 | 116228 | 17.07% |
| 2025-01-14 | 8.95 | 9.66 | 0.88 | 10.02% | 8.95 | 9.66 | 888871 | 84091 | 12.79% |
| 2025-01-13 | 8.70 | 8.78 | -0.33 | -3.62% | 8.37 | 8.96 | 725696 | 62847 | 10.44% |
| 2025-01-10 | 9.96 | 9.11 | -1.01 | -9.98% | 9.11 | 10.06 | 1128534 | 107477 | 16.24% |
| 2025-01-09 | 10.38 | 10.12 | -0.43 | -4.08% | 10.01 | 10.57 | 1047730 | 107583 | 15.07% |
| 2025-01-08 | 10.52 | 10.55 | -0.15 | -1.40% | 9.85 | 10.88 | 1421200 | 148483 | 20.45% |
| 2025-01-07 | 9.92 | 10.70 | 0.45 | 4.39% | 9.91 | 11.17 | 1745523 | 186654 | 25.11% |
| 2025-01-06 | 9.68 | 10.25 | 0.17 | 1.69% | 9.12 | 10.55 | 1425593 | 139313 | 20.51% |
| 2025-01-03 | 9.63 | 10.08 | 0.37 | 3.81% | 9.23 | 10.67 | 1710202 | 171813 | 24.60% |
| 2025-01-02 | 9.50 | 9.71 | 0.30 | 3.19% | 8.90 | 9.83 | 1000907 | 94716 | 14.40% |
| 2024-12-31 | 9.36 | 9.41 | 0.15 | 1.62% | 9.30 | 9.70 | 976404 | 92613 | 14.05% |
| 2024-12-30 | 9.28 | 9.26 | -0.06 | -0.64% | 9.02 | 9.54 | 566080 | 52461 | 8.14% |
| 2024-12-27 | 9.11 | 9.32 | 0.21 | 2.31% | 9.03 | 9.47 | 691391 | 64203 | 9.95% |
| 2024-12-26 | 9.02 | 9.11 | 0.11 | 1.22% | 8.91 | 9.22 | 509164 | 46313 | 7.32% |