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 | 9.43 | 9.34 | -0.19 | -1.99% | 9.21 | 9.54 | 192123 | 18001 | 5.11% |
| 2025-04-02 | 9.56 | 9.53 | -0.10 | -1.04% | 9.46 | 9.67 | 171657 | 16413 | 4.57% |
| 2025-04-01 | 9.74 | 9.63 | 0.08 | 0.84% | 9.57 | 9.96 | 226542 | 21972 | 6.03% |
| 2025-03-31 | 9.76 | 9.55 | -0.32 | -3.24% | 9.32 | 9.78 | 283761 | 26869 | 7.55% |
| 2025-03-28 | 10.71 | 9.87 | -0.79 | -7.41% | 9.87 | 10.80 | 456446 | 46493 | 12.15% |
| 2025-03-27 | 11.31 | 10.66 | -0.49 | -4.39% | 10.46 | 11.47 | 467741 | 50274 | 12.45% |
| 2025-03-26 | 11.40 | 11.15 | -0.30 | -2.62% | 11.06 | 12.00 | 613899 | 70478 | 16.34% |
| 2025-03-25 | 11.78 | 11.45 | -0.90 | -7.29% | 11.39 | 12.13 | 713476 | 83446 | 18.99% |
| 2025-03-24 | 10.90 | 12.35 | 1.62 | 15.10% | 10.60 | 12.80 | 958250 | 110712 | 25.51% |
| 2025-03-21 | 10.50 | 10.73 | 0.12 | 1.13% | 10.41 | 10.96 | 457003 | 49091 | 12.17% |
| 2025-03-20 | 10.49 | 10.61 | 0.11 | 1.05% | 10.45 | 10.81 | 363406 | 38731 | 9.67% |
| 2025-03-19 | 10.35 | 10.50 | 0.14 | 1.35% | 10.26 | 10.55 | 260442 | 27202 | 6.93% |
| 2025-03-18 | 10.27 | 10.36 | 0.10 | 0.97% | 10.26 | 10.45 | 194356 | 20103 | 5.17% |
| 2025-03-17 | 10.30 | 10.26 | -0.04 | -0.39% | 10.22 | 10.48 | 185511 | 19132 | 4.94% |
| 2025-03-14 | 10.38 | 10.30 | -0.09 | -0.87% | 10.06 | 10.46 | 263469 | 26938 | 7.01% |
| 2025-03-13 | 10.23 | 10.39 | 0.19 | 1.86% | 9.98 | 10.65 | 439045 | 45507 | 11.69% |
| 2025-03-12 | 10.21 | 10.20 | 0.01 | 0.10% | 10.15 | 10.30 | 173767 | 17774 | 4.63% |
| 2025-03-11 | 10.15 | 10.19 | -0.18 | -1.74% | 9.90 | 10.23 | 277401 | 27885 | 7.38% |
| 2025-03-10 | 10.00 | 10.37 | 0.45 | 4.54% | 9.95 | 10.56 | 424598 | 44021 | 11.30% |
| 2025-03-07 | 9.95 | 9.92 | -0.08 | -0.80% | 9.81 | 10.05 | 125969 | 12492 | 3.35% |
| 2025-03-06 | 9.87 | 10.00 | 0.19 | 1.94% | 9.84 | 10.06 | 136128 | 13583 | 3.62% |
| 2025-03-05 | 9.80 | 9.81 | 0.00 | 0.00% | 9.61 | 9.82 | 105470 | 10265 | 2.81% |
| 2025-03-04 | 9.53 | 9.81 | 0.20 | 2.08% | 9.46 | 9.84 | 115351 | 11206 | 3.07% |
| 2025-03-03 | 9.57 | 9.61 | 0.04 | 0.42% | 9.52 | 9.80 | 126886 | 12259 | 3.38% |
| 2025-02-28 | 10.10 | 9.57 | -0.63 | -6.18% | 9.56 | 10.17 | 215005 | 21080 | 5.72% |
| 2025-02-27 | 10.42 | 10.20 | -0.21 | -2.02% | 10.04 | 10.44 | 215565 | 21985 | 5.74% |
| 2025-02-26 | 10.28 | 10.41 | 0.17 | 1.66% | 10.22 | 10.45 | 244534 | 25292 | 6.51% |
| 2025-02-25 | 10.12 | 10.24 | -0.03 | -0.29% | 10.10 | 10.42 | 186842 | 19236 | 4.97% |
| 2025-02-24 | 10.43 | 10.27 | -0.14 | -1.34% | 10.10 | 10.46 | 216149 | 22145 | 5.75% |
| 2025-02-21 | 10.50 | 10.41 | -0.07 | -0.67% | 10.26 | 10.55 | 226297 | 23480 | 6.02% |
| 2025-02-20 | 10.34 | 10.48 | 0.16 | 1.55% | 10.21 | 10.57 | 281827 | 29421 | 7.50% |
| 2025-02-19 | 10.04 | 10.32 | 0.28 | 2.79% | 10.04 | 10.40 | 235775 | 24219 | 6.28% |
| 2025-02-18 | 10.37 | 10.04 | -0.33 | -3.18% | 10.00 | 10.60 | 285793 | 29504 | 7.61% |
| 2025-02-17 | 10.21 | 10.37 | 0.13 | 1.27% | 10.16 | 10.43 | 237610 | 24509 | 6.33% |
| 2025-02-14 | 10.48 | 10.24 | -0.39 | -3.67% | 10.12 | 10.57 | 324446 | 33356 | 8.64% |
| 2025-02-13 | 10.71 | 10.63 | -0.19 | -1.76% | 10.44 | 10.99 | 486252 | 51626 | 12.94% |
| 2025-02-12 | 9.93 | 10.82 | 0.80 | 7.98% | 9.93 | 10.85 | 607546 | 64079 | 16.17% |
| 2025-02-11 | 10.05 | 10.02 | -0.06 | -0.60% | 9.81 | 10.08 | 164636 | 16388 | 4.38% |
| 2025-02-10 | 9.87 | 10.08 | 0.23 | 2.34% | 9.69 | 10.12 | 221873 | 22031 | 5.91% |
| 2025-02-07 | 9.70 | 9.85 | 0.14 | 1.44% | 9.67 | 9.98 | 246738 | 24262 | 6.57% |
| 2025-02-06 | 9.32 | 9.71 | 0.36 | 3.85% | 9.16 | 9.76 | 211913 | 20241 | 5.64% |
| 2025-02-05 | 9.35 | 9.35 | 0.05 | 0.54% | 9.29 | 9.58 | 245600 | 23162 | 6.53% |
| 2025-01-27 | 9.82 | 9.30 | -0.47 | -4.81% | 9.26 | 9.86 | 173968 | 16422 | 4.63% |
| 2025-01-24 | 9.77 | 9.77 | 0.00 | 0.00% | 9.56 | 9.83 | 179712 | 17398 | 4.78% |
| 2025-01-23 | 9.95 | 9.77 | -0.04 | -0.41% | 9.77 | 10.29 | 266047 | 26768 | 7.07% |
| 2025-01-22 | 9.77 | 9.81 | -0.08 | -0.81% | 9.76 | 10.16 | 213346 | 21199 | 5.67% |
| 2025-01-21 | 10.27 | 9.89 | -0.22 | -2.18% | 9.79 | 10.27 | 236622 | 23510 | 6.29% |
| 2025-01-20 | 9.88 | 10.11 | 0.32 | 3.27% | 9.88 | 10.25 | 256155 | 25859 | 6.81% |
| 2025-01-17 | 9.95 | 9.79 | -0.18 | -1.81% | 9.71 | 10.03 | 154488 | 15174 | 4.11% |
| 2025-01-16 | 10.20 | 9.97 | -0.17 | -1.68% | 9.91 | 10.40 | 220648 | 22331 | 5.87% |
| 2025-01-15 | 10.27 | 10.14 | -0.13 | -1.27% | 10.08 | 10.48 | 257031 | 26259 | 6.84% |
| 2025-01-14 | 9.71 | 10.27 | 0.62 | 6.42% | 9.61 | 10.28 | 209757 | 21069 | 5.58% |
| 2025-01-13 | 9.46 | 9.65 | -0.12 | -1.23% | 9.28 | 9.74 | 162178 | 15499 | 4.31% |
| 2025-01-10 | 10.39 | 9.77 | -0.59 | -5.69% | 9.77 | 10.44 | 229837 | 23171 | 6.11% |
| 2025-01-09 | 10.60 | 10.36 | -0.26 | -2.45% | 10.27 | 10.84 | 275414 | 28854 | 7.32% |
| 2025-01-08 | 10.90 | 10.62 | -0.37 | -3.37% | 10.21 | 10.94 | 348523 | 36778 | 9.27% |
| 2025-01-07 | 10.50 | 10.99 | 1.01 | 10.12% | 10.38 | 11.30 | 430648 | 46766 | 11.45% |
| 2025-01-06 | 10.16 | 9.98 | -0.50 | -4.77% | 9.81 | 10.46 | 238639 | 24137 | 6.35% |
| 2025-01-03 | 11.18 | 10.48 | -0.90 | -7.91% | 10.42 | 11.30 | 345046 | 37045 | 9.18% |
| 2025-01-02 | 11.13 | 11.38 | 0.13 | 1.16% | 11.00 | 11.76 | 379221 | 43164 | 10.08% |
| 2024-12-31 | 11.17 | 11.25 | 0.12 | 1.08% | 11.14 | 12.19 | 480823 | 56561 | 12.79% |
| 2024-12-30 | 11.45 | 11.13 | -0.73 | -6.16% | 10.88 | 11.57 | 346267 | 38846 | 9.21% |
| 2024-12-27 | 11.97 | 11.86 | -0.36 | -2.95% | 11.71 | 12.34 | 344145 | 41301 | 9.15% |
| 2024-12-26 | 11.71 | 12.22 | 0.27 | 2.26% | 11.62 | 12.55 | 461226 | 55765 | 12.27% |
| 2024-12-25 | 12.21 | 11.95 | -0.99 | -7.65% | 11.70 | 12.76 | 429142 | 52373 | 11.41% |