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 | 9.48 | 9.35 | -0.28 | -2.91% | 9.26 | 9.67 | 162210 | 15314 | 4.03% |
| 2025-04-02 | 9.50 | 9.63 | 0.08 | 0.84% | 9.50 | 9.76 | 159691 | 15427 | 3.96% |
| 2025-04-01 | 9.78 | 9.55 | -0.06 | -0.62% | 9.53 | 9.82 | 173972 | 16743 | 4.32% |
| 2025-03-31 | 9.62 | 9.61 | -0.18 | -1.84% | 9.25 | 9.72 | 261499 | 24685 | 6.49% |
| 2025-03-28 | 9.91 | 9.79 | -0.13 | -1.31% | 9.78 | 9.97 | 130898 | 12886 | 3.25% |
| 2025-03-27 | 10.01 | 9.92 | -0.18 | -1.78% | 9.86 | 10.10 | 172945 | 17240 | 4.29% |
| 2025-03-26 | 9.97 | 10.10 | 0.25 | 2.54% | 9.89 | 10.18 | 241590 | 24363 | 6.00% |
| 2025-03-25 | 10.22 | 9.85 | -0.33 | -3.24% | 9.82 | 10.27 | 220250 | 21993 | 5.47% |
| 2025-03-24 | 10.61 | 10.18 | -0.61 | -5.65% | 9.90 | 10.68 | 444493 | 45293 | 11.03% |
| 2025-03-21 | 11.19 | 10.79 | -0.48 | -4.26% | 10.70 | 11.20 | 359281 | 39002 | 8.92% |
| 2025-03-20 | 11.34 | 11.27 | -0.03 | -0.27% | 11.24 | 11.52 | 304287 | 34626 | 7.55% |
| 2025-03-19 | 11.48 | 11.30 | -0.29 | -2.50% | 11.22 | 11.54 | 272392 | 30918 | 6.76% |
| 2025-03-18 | 11.45 | 11.59 | 0.14 | 1.22% | 11.32 | 11.69 | 314713 | 36177 | 7.81% |
| 2025-03-17 | 11.50 | 11.45 | -0.06 | -0.52% | 11.31 | 11.60 | 313694 | 35880 | 7.79% |
| 2025-03-14 | 11.20 | 11.51 | 0.19 | 1.68% | 11.10 | 11.67 | 378170 | 43121 | 9.39% |
| 2025-03-13 | 11.82 | 11.32 | -0.56 | -4.71% | 11.20 | 11.86 | 417387 | 47443 | 10.36% |
| 2025-03-12 | 12.09 | 11.88 | -0.21 | -1.74% | 11.80 | 12.19 | 477533 | 57064 | 11.85% |
| 2025-03-11 | 12.23 | 12.09 | -0.71 | -5.55% | 11.80 | 12.23 | 731961 | 87903 | 18.17% |
| 2025-03-10 | 12.60 | 12.80 | 0.44 | 3.56% | 12.60 | 13.23 | 751282 | 96549 | 18.65% |
| 2025-03-07 | 12.88 | 12.36 | 0.07 | 0.57% | 11.95 | 13.51 | 1038946 | 133144 | 25.79% |
| 2025-03-06 | 11.62 | 12.29 | 0.71 | 6.13% | 11.40 | 12.55 | 883099 | 105491 | 21.92% |
| 2025-03-05 | 11.21 | 11.58 | 0.36 | 3.21% | 11.00 | 11.89 | 717813 | 81601 | 17.82% |
| 2025-03-04 | 10.69 | 11.22 | 0.39 | 3.60% | 10.69 | 11.50 | 693506 | 78172 | 17.21% |
| 2025-03-03 | 11.36 | 10.83 | -0.37 | -3.30% | 10.66 | 11.45 | 663749 | 72659 | 16.47% |
| 2025-02-28 | 12.04 | 11.20 | -1.07 | -8.72% | 11.13 | 12.71 | 814512 | 96603 | 20.22% |
| 2025-02-27 | 13.00 | 12.27 | -1.35 | -9.91% | 12.26 | 13.45 | 1161029 | 147934 | 28.82% |
| 2025-02-26 | 13.00 | 13.62 | 0.51 | 3.89% | 12.58 | 14.00 | 1523936 | 202630 | 37.82% |
| 2025-02-25 | 13.10 | 13.11 | -0.32 | -2.38% | 12.09 | 14.60 | 1831095 | 238651 | 45.45% |
| 2025-02-24 | 12.56 | 13.43 | 1.22 | 9.99% | 12.56 | 13.43 | 687933 | 90601 | 17.07% |
| 2025-02-21 | 12.21 | 12.21 | 1.11 | 10.00% | 11.50 | 12.21 | 1918782 | 229623 | 47.62% |
| 2025-02-20 | 11.10 | 11.10 | 1.01 | 10.01% | 11.10 | 11.10 | 79527 | 8827 | 1.97% |
| 2025-02-19 | 9.10 | 10.09 | 0.92 | 10.03% | 9.10 | 10.09 | 409730 | 40712 | 10.17% |
| 2025-02-18 | 9.75 | 9.17 | -0.74 | -7.47% | 9.14 | 9.83 | 815954 | 77111 | 20.25% |
| 2025-02-17 | 9.55 | 9.91 | 0.66 | 7.14% | 9.41 | 10.18 | 1115270 | 108723 | 27.68% |
| 2025-02-14 | 9.00 | 9.25 | -0.19 | -2.01% | 8.80 | 9.56 | 773392 | 70870 | 19.19% |
| 2025-02-13 | 9.58 | 9.44 | 0.14 | 1.51% | 9.32 | 9.98 | 890142 | 85370 | 22.09% |
| 2025-02-12 | 9.40 | 9.30 | 0.19 | 2.09% | 9.24 | 9.99 | 1083819 | 103140 | 26.90% |
| 2025-02-11 | 9.54 | 9.11 | -0.43 | -4.51% | 9.10 | 9.65 | 1089166 | 101422 | 27.03% |
| 2025-02-10 | 8.52 | 9.54 | 0.87 | 10.03% | 8.41 | 9.54 | 878114 | 78837 | 21.79% |
| 2025-02-07 | 8.44 | 8.67 | 0.11 | 1.29% | 8.36 | 8.84 | 1079222 | 93007 | 26.79% |
| 2025-02-06 | 8.39 | 8.56 | 0.32 | 3.88% | 8.08 | 8.83 | 1327314 | 113080 | 32.94% |
| 2025-02-05 | 7.75 | 8.24 | 0.75 | 10.01% | 7.75 | 8.24 | 634505 | 51866 | 15.75% |
| 2025-01-27 | 7.92 | 7.49 | -0.63 | -7.76% | 7.40 | 7.92 | 867904 | 66469 | 21.54% |
| 2025-01-24 | 7.36 | 8.12 | 0.74 | 10.03% | 7.35 | 8.12 | 627182 | 50627 | 15.57% |
| 2025-01-23 | 7.72 | 7.38 | -0.44 | -5.63% | 7.36 | 7.72 | 697764 | 52677 | 17.32% |
| 2025-01-22 | 7.20 | 7.82 | 0.44 | 5.96% | 7.13 | 8.12 | 879592 | 67346 | 21.83% |
| 2025-01-21 | 7.61 | 7.38 | -0.20 | -2.64% | 7.01 | 7.66 | 584710 | 42318 | 14.51% |
| 2025-01-20 | 7.64 | 7.58 | 0.11 | 1.47% | 7.38 | 7.96 | 444134 | 33699 | 11.02% |
| 2025-01-17 | 7.54 | 7.47 | -0.06 | -0.80% | 7.44 | 7.80 | 284720 | 21605 | 7.07% |
| 2025-01-16 | 7.63 | 7.53 | -0.04 | -0.53% | 7.48 | 7.75 | 301652 | 22915 | 7.49% |
| 2025-01-15 | 7.62 | 7.57 | -0.06 | -0.79% | 7.52 | 7.83 | 504973 | 38818 | 12.53% |
| 2025-01-14 | 7.27 | 7.63 | 0.25 | 3.39% | 7.15 | 7.68 | 649564 | 48383 | 16.12% |
| 2025-01-13 | 6.63 | 7.38 | 0.67 | 9.99% | 6.48 | 7.38 | 658552 | 47589 | 16.34% |
| 2025-01-10 | 6.96 | 6.71 | -0.25 | -3.59% | 6.68 | 7.12 | 214815 | 14906 | 5.33% |
| 2025-01-09 | 6.77 | 6.96 | 0.13 | 1.90% | 6.73 | 6.98 | 196548 | 13601 | 4.88% |
| 2025-01-08 | 6.65 | 6.83 | 0.22 | 3.33% | 6.49 | 6.92 | 265716 | 17902 | 6.59% |
| 2025-01-07 | 6.42 | 6.61 | 0.22 | 3.44% | 6.41 | 6.62 | 153628 | 9991 | 3.81% |
| 2025-01-06 | 6.59 | 6.39 | -0.21 | -3.18% | 6.27 | 6.61 | 178838 | 11491 | 4.44% |
| 2025-01-03 | 7.31 | 6.60 | -0.64 | -8.84% | 6.58 | 7.35 | 264219 | 18072 | 6.56% |
| 2025-01-02 | 7.26 | 7.24 | -0.19 | -2.56% | 7.00 | 7.47 | 230846 | 16832 | 5.73% |
| 2024-12-31 | 8.05 | 7.43 | -0.65 | -8.04% | 7.40 | 8.10 | 430201 | 32837 | 10.68% |
| 2024-12-30 | 8.10 | 8.08 | -0.15 | -1.82% | 7.85 | 8.56 | 525256 | 43459 | 13.04% |
| 2024-12-27 | 7.94 | 8.23 | 0.14 | 1.73% | 7.80 | 8.34 | 521876 | 42120 | 12.95% |
| 2024-12-26 | 7.87 | 8.09 | -0.03 | -0.37% | 7.87 | 8.58 | 596447 | 49109 | 14.80% |
| 2024-12-25 | 8.58 | 8.12 | 0.19 | 2.40% | 8.02 | 8.58 | 819768 | 67877 | 20.35% |