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 | 10.12 | 10.01 | -0.27 | -2.63% | 9.88 | 10.27 | 105273 | 10584 | 3.53% |
| 2025-04-02 | 10.18 | 10.28 | 0.03 | 0.29% | 10.10 | 10.43 | 98028 | 10082 | 3.28% |
| 2025-04-01 | 10.23 | 10.25 | 0.07 | 0.69% | 10.16 | 10.56 | 120924 | 12487 | 4.05% |
| 2025-03-31 | 10.20 | 10.18 | -0.47 | -4.41% | 9.87 | 10.28 | 182648 | 18318 | 6.12% |
| 2025-03-28 | 10.26 | 10.65 | 0.33 | 3.20% | 10.21 | 10.88 | 210322 | 22190 | 7.05% |
| 2025-03-27 | 10.21 | 10.32 | 0.05 | 0.49% | 10.06 | 10.54 | 130717 | 13496 | 4.38% |
| 2025-03-26 | 10.20 | 10.27 | 0.00 | 0.00% | 10.17 | 10.42 | 137016 | 14141 | 4.59% |
| 2025-03-25 | 11.24 | 10.27 | -1.12 | -9.83% | 10.22 | 11.24 | 271051 | 28571 | 9.08% |
| 2025-03-24 | 10.99 | 11.39 | 0.41 | 3.73% | 10.99 | 12.09 | 285760 | 32454 | 9.57% |
| 2025-03-21 | 11.50 | 10.98 | -0.63 | -5.43% | 10.98 | 11.50 | 234093 | 26101 | 7.84% |
| 2025-03-20 | 11.55 | 11.61 | 0.03 | 0.26% | 11.40 | 11.84 | 223757 | 26060 | 7.50% |
| 2025-03-19 | 12.17 | 11.58 | -0.51 | -4.22% | 11.55 | 12.45 | 333614 | 40079 | 11.18% |
| 2025-03-18 | 11.91 | 12.09 | 0.11 | 0.92% | 11.88 | 12.51 | 295158 | 35912 | 9.89% |
| 2025-03-17 | 12.01 | 11.98 | -0.07 | -0.58% | 11.93 | 12.12 | 192231 | 23116 | 6.44% |
| 2025-03-14 | 12.12 | 12.05 | -0.27 | -2.19% | 11.80 | 12.16 | 268122 | 32157 | 8.98% |
| 2025-03-13 | 12.14 | 12.32 | 0.00 | 0.00% | 11.81 | 12.39 | 337870 | 40728 | 11.32% |
| 2025-03-12 | 12.33 | 12.32 | -0.05 | -0.40% | 12.25 | 12.70 | 413812 | 51425 | 13.86% |
| 2025-03-11 | 12.27 | 12.37 | -0.09 | -0.72% | 12.08 | 12.92 | 463189 | 57683 | 15.52% |
| 2025-03-10 | 12.89 | 12.46 | -0.56 | -4.30% | 12.27 | 13.40 | 667541 | 85273 | 22.36% |
| 2025-03-07 | 14.57 | 13.02 | -1.48 | -10.21% | 12.88 | 15.19 | 877221 | 121630 | 29.39% |
| 2025-03-06 | 13.22 | 14.50 | 1.70 | 13.28% | 13.21 | 15.36 | 1036046 | 147565 | 34.71% |
| 2025-03-05 | 12.80 | 12.80 | 2.13 | 19.96% | 12.23 | 12.80 | 604413 | 76811 | 20.25% |
| 2025-03-04 | 8.92 | 10.67 | 1.78 | 20.02% | 8.82 | 10.67 | 280259 | 28391 | 9.39% |
| 2025-03-03 | 9.08 | 8.89 | -0.26 | -2.84% | 8.79 | 9.16 | 150889 | 13490 | 5.06% |
| 2025-02-28 | 9.59 | 9.15 | -1.02 | -10.03% | 9.00 | 9.85 | 279515 | 26143 | 9.36% |
| 2025-02-27 | 10.66 | 10.17 | -0.18 | -1.74% | 9.92 | 10.79 | 269605 | 27677 | 9.03% |
| 2025-02-26 | 10.47 | 10.35 | -0.22 | -2.08% | 10.03 | 10.47 | 306504 | 31213 | 10.27% |
| 2025-02-25 | 9.66 | 10.57 | 0.70 | 7.09% | 9.51 | 10.66 | 435881 | 44503 | 14.60% |
| 2025-02-24 | 10.08 | 9.87 | -0.36 | -3.52% | 9.69 | 10.08 | 236264 | 23197 | 7.92% |
| 2025-02-21 | 10.04 | 10.23 | -0.23 | -2.20% | 9.91 | 10.30 | 377304 | 38122 | 12.64% |
| 2025-02-20 | 10.24 | 10.46 | 0.51 | 5.13% | 10.10 | 11.05 | 521146 | 54383 | 17.46% |
| 2025-02-19 | 9.35 | 9.95 | 0.82 | 8.98% | 9.30 | 10.80 | 411776 | 40639 | 13.80% |
| 2025-02-18 | 9.78 | 9.13 | -0.60 | -6.17% | 9.10 | 9.89 | 189917 | 17967 | 6.36% |
| 2025-02-17 | 9.60 | 9.73 | 0.19 | 1.99% | 9.47 | 9.78 | 209345 | 20194 | 7.01% |
| 2025-02-14 | 9.62 | 9.54 | 0.00 | 0.00% | 9.28 | 9.68 | 163091 | 15518 | 5.46% |
| 2025-02-13 | 9.94 | 9.54 | -0.39 | -3.93% | 9.50 | 10.02 | 226295 | 21825 | 7.58% |
| 2025-02-12 | 9.55 | 9.93 | 0.24 | 2.48% | 9.52 | 9.99 | 309715 | 30245 | 10.38% |
| 2025-02-11 | 9.79 | 9.69 | -0.10 | -1.02% | 9.66 | 10.34 | 380346 | 37759 | 12.74% |
| 2025-02-10 | 9.57 | 9.79 | 0.21 | 2.19% | 9.30 | 9.94 | 433609 | 41911 | 14.53% |
| 2025-02-07 | 9.90 | 9.58 | -0.21 | -2.15% | 9.43 | 10.50 | 671732 | 66931 | 22.50% |
| 2025-02-06 | 8.21 | 9.79 | 1.63 | 19.98% | 8.20 | 9.79 | 239842 | 22566 | 8.04% |
| 2025-02-05 | 8.25 | 8.16 | 0.23 | 2.90% | 8.10 | 8.52 | 252649 | 20846 | 8.46% |
| 2025-01-27 | 7.80 | 7.93 | 0.25 | 3.26% | 7.54 | 8.08 | 203285 | 15979 | 6.81% |
| 2025-01-24 | 7.39 | 7.68 | 0.24 | 3.23% | 7.28 | 7.71 | 129671 | 9760 | 4.34% |
| 2025-01-23 | 7.83 | 7.44 | -0.23 | -3.00% | 7.44 | 7.96 | 183742 | 14141 | 6.16% |
| 2025-01-22 | 7.85 | 7.67 | -0.54 | -6.58% | 7.64 | 8.06 | 247701 | 19312 | 8.30% |
| 2025-01-21 | 7.77 | 8.21 | 0.44 | 5.66% | 7.77 | 9.25 | 378890 | 32054 | 12.69% |
| 2025-01-20 | 7.70 | 7.77 | 0.16 | 2.10% | 7.60 | 7.91 | 119559 | 9320 | 4.01% |
| 2025-01-17 | 7.78 | 7.61 | -0.24 | -3.06% | 7.55 | 7.80 | 103086 | 7883 | 3.45% |
| 2025-01-16 | 7.68 | 7.85 | 0.17 | 2.21% | 7.64 | 7.95 | 128455 | 10001 | 4.30% |
| 2025-01-15 | 7.77 | 7.68 | -0.03 | -0.39% | 7.55 | 7.92 | 130429 | 10052 | 4.37% |
| 2025-01-14 | 7.23 | 7.71 | 0.52 | 7.23% | 7.23 | 7.71 | 150866 | 11393 | 5.05% |
| 2025-01-13 | 7.07 | 7.19 | -0.07 | -0.96% | 6.80 | 7.19 | 115847 | 8148 | 3.88% |
| 2025-01-10 | 7.90 | 7.26 | -0.69 | -8.68% | 7.24 | 7.95 | 166870 | 12633 | 5.59% |
| 2025-01-09 | 8.05 | 7.95 | -0.10 | -1.24% | 7.85 | 8.15 | 127010 | 10141 | 4.26% |
| 2025-01-08 | 8.16 | 8.05 | -0.16 | -1.95% | 7.61 | 8.25 | 198592 | 15825 | 6.65% |
| 2025-01-07 | 7.90 | 8.21 | 0.39 | 4.99% | 7.75 | 8.52 | 217035 | 17428 | 7.27% |
| 2025-01-06 | 8.15 | 7.82 | -0.43 | -5.21% | 7.66 | 8.20 | 227982 | 18009 | 7.64% |
| 2025-01-03 | 9.15 | 8.25 | -0.56 | -6.36% | 8.17 | 9.68 | 307961 | 27300 | 10.32% |
| 2025-01-02 | 9.00 | 8.81 | -0.09 | -1.01% | 8.50 | 9.17 | 196393 | 17430 | 6.58% |
| 2024-12-31 | 9.63 | 8.90 | -0.69 | -7.19% | 8.89 | 9.85 | 331533 | 30750 | 11.11% |
| 2024-12-30 | 9.67 | 9.59 | -0.53 | -5.24% | 9.30 | 9.96 | 483582 | 46309 | 16.20% |
| 2024-12-27 | 9.46 | 10.12 | 0.83 | 8.93% | 9.19 | 11.15 | 741952 | 76123 | 24.86% |
| 2024-12-26 | 8.25 | 9.29 | 1.55 | 20.03% | 8.25 | 9.29 | 144106 | 13061 | 4.83% |
| 2024-12-25 | 8.20 | 7.74 | -0.51 | -6.18% | 7.58 | 8.25 | 131642 | 10259 | 4.41% |