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 | 10.60 | 10.54 | -0.29 | -2.68% | 10.51 | 10.93 | 463653 | 49475 | 2.43% |
| 2025-04-02 | 10.85 | 10.83 | 0.06 | 0.56% | 10.70 | 10.90 | 384045 | 41545 | 2.01% |
| 2025-04-01 | 10.87 | 10.77 | -0.03 | -0.28% | 10.76 | 11.19 | 713952 | 78292 | 3.78% |
| 2025-03-31 | 10.66 | 10.80 | -0.03 | -0.28% | 10.36 | 10.88 | 728366 | 77088 | 3.85% |
| 2025-03-28 | 10.94 | 10.83 | -0.13 | -1.19% | 10.81 | 11.05 | 422840 | 46129 | 2.24% |
| 2025-03-27 | 11.03 | 10.96 | -0.18 | -1.62% | 10.88 | 11.14 | 525364 | 57783 | 2.78% |
| 2025-03-26 | 11.33 | 11.14 | -0.33 | -2.88% | 11.03 | 11.40 | 775431 | 86663 | 4.10% |
| 2025-03-25 | 11.12 | 11.47 | 0.41 | 3.71% | 10.81 | 11.65 | 1293826 | 146061 | 6.84% |
| 2025-03-24 | 11.32 | 11.06 | -0.12 | -1.07% | 10.76 | 11.48 | 819123 | 90983 | 4.33% |
| 2025-03-21 | 11.45 | 11.18 | -0.36 | -3.12% | 11.13 | 11.51 | 834832 | 94058 | 4.41% |
| 2025-03-20 | 11.56 | 11.54 | -0.12 | -1.03% | 11.45 | 11.84 | 836323 | 97113 | 4.42% |
| 2025-03-19 | 11.80 | 11.66 | -0.20 | -1.69% | 11.60 | 12.12 | 930606 | 109943 | 4.92% |
| 2025-03-18 | 11.99 | 11.86 | -0.04 | -0.34% | 11.86 | 12.27 | 876267 | 105158 | 4.63% |
| 2025-03-17 | 12.10 | 11.90 | -0.25 | -2.06% | 11.81 | 12.20 | 883155 | 105777 | 4.67% |
| 2025-03-14 | 12.00 | 12.15 | 0.03 | 0.25% | 11.83 | 12.27 | 1085797 | 131072 | 5.74% |
| 2025-03-13 | 12.37 | 12.12 | -0.34 | -2.73% | 11.85 | 12.46 | 1497524 | 180817 | 7.92% |
| 2025-03-12 | 12.98 | 12.46 | -0.65 | -4.96% | 12.45 | 13.16 | 2093394 | 267117 | 11.07% |
| 2025-03-11 | 13.00 | 13.11 | -0.13 | -0.98% | 12.90 | 13.85 | 2233792 | 297338 | 11.81% |
| 2025-03-10 | 14.08 | 13.24 | 0.67 | 5.33% | 13.01 | 14.50 | 3821642 | 525349 | 20.21% |
| 2025-03-07 | 12.64 | 12.57 | -0.19 | -1.49% | 12.34 | 12.99 | 1928456 | 244380 | 10.20% |
| 2025-03-06 | 12.32 | 12.76 | 0.61 | 5.02% | 12.16 | 13.01 | 2628030 | 332720 | 13.90% |
| 2025-03-05 | 12.21 | 12.15 | -0.13 | -1.06% | 11.90 | 12.45 | 1526972 | 185107 | 8.07% |
| 2025-03-04 | 11.48 | 12.28 | 0.68 | 5.86% | 11.40 | 12.73 | 2503760 | 306361 | 13.24% |
| 2025-03-03 | 11.13 | 11.60 | 0.57 | 5.17% | 10.91 | 12.16 | 1847865 | 214962 | 9.77% |
| 2025-02-28 | 11.70 | 11.03 | -0.84 | -7.08% | 10.97 | 11.86 | 1667417 | 189099 | 8.82% |
| 2025-02-27 | 12.00 | 11.87 | -0.13 | -1.08% | 11.64 | 12.26 | 1509282 | 179970 | 7.98% |
| 2025-02-26 | 12.40 | 12.00 | -0.52 | -4.15% | 11.91 | 12.52 | 1908621 | 230654 | 10.09% |
| 2025-02-25 | 11.93 | 12.52 | 0.08 | 0.64% | 11.88 | 13.28 | 2386772 | 302472 | 12.62% |
| 2025-02-24 | 12.80 | 12.44 | -0.54 | -4.16% | 12.04 | 12.80 | 2168298 | 267345 | 11.46% |
| 2025-02-21 | 12.17 | 12.98 | 0.57 | 4.59% | 11.82 | 13.25 | 2947092 | 375803 | 15.58% |
| 2025-02-20 | 11.83 | 12.41 | 0.52 | 4.37% | 11.75 | 12.75 | 2985988 | 368371 | 15.79% |
| 2025-02-19 | 11.74 | 11.89 | 0.24 | 2.06% | 11.30 | 12.19 | 2855330 | 337219 | 15.10% |
| 2025-02-18 | 12.10 | 11.65 | -0.93 | -7.39% | 11.56 | 12.69 | 3004024 | 359793 | 15.88% |
| 2025-02-17 | 13.00 | 12.58 | 0.14 | 1.13% | 12.34 | 14.55 | 4789854 | 626835 | 25.33% |
| 2025-02-14 | 10.50 | 12.44 | 1.95 | 18.59% | 10.50 | 12.59 | 4156508 | 489547 | 21.98% |
| 2025-02-13 | 10.45 | 10.49 | 0.02 | 0.19% | 10.15 | 10.80 | 2238275 | 235247 | 11.83% |
| 2025-02-12 | 9.64 | 10.47 | 0.82 | 8.50% | 9.64 | 10.92 | 2874198 | 295193 | 15.20% |
| 2025-02-11 | 9.90 | 9.65 | -0.36 | -3.60% | 9.44 | 9.94 | 2222706 | 214049 | 11.75% |
| 2025-02-10 | 9.35 | 10.01 | 0.75 | 8.10% | 9.11 | 10.50 | 3040803 | 297436 | 16.08% |
| 2025-02-07 | 7.90 | 9.26 | 1.29 | 16.19% | 7.87 | 9.50 | 2859098 | 249682 | 15.12% |
| 2025-02-06 | 7.81 | 7.97 | 0.13 | 1.66% | 7.49 | 8.03 | 1733005 | 134959 | 9.16% |
| 2025-02-05 | 6.89 | 7.84 | 1.31 | 20.06% | 6.81 | 7.84 | 1958184 | 147331 | 10.35% |
| 2025-01-27 | 6.62 | 6.53 | 0.01 | 0.15% | 6.49 | 6.71 | 290650 | 19099 | 1.54% |
| 2025-01-24 | 6.19 | 6.52 | 0.17 | 2.68% | 6.16 | 6.53 | 423592 | 27072 | 2.24% |
| 2025-01-23 | 6.50 | 6.35 | -0.05 | -0.78% | 6.35 | 6.62 | 329423 | 21364 | 1.74% |
| 2025-01-22 | 6.43 | 6.40 | -0.06 | -0.93% | 6.32 | 6.44 | 237836 | 15151 | 1.26% |
| 2025-01-21 | 6.56 | 6.46 | -0.05 | -0.77% | 6.42 | 6.60 | 221066 | 14312 | 1.17% |
| 2025-01-20 | 6.53 | 6.51 | 0.02 | 0.31% | 6.47 | 6.62 | 223711 | 14643 | 1.18% |
| 2025-01-17 | 6.42 | 6.49 | 0.05 | 0.78% | 6.39 | 6.54 | 204191 | 13236 | 1.08% |
| 2025-01-16 | 6.49 | 6.44 | 0.00 | 0.00% | 6.39 | 6.61 | 271093 | 17601 | 1.43% |
| 2025-01-15 | 6.52 | 6.44 | -0.08 | -1.23% | 6.37 | 6.55 | 252130 | 16240 | 1.33% |
| 2025-01-14 | 6.25 | 6.52 | 0.30 | 4.82% | 6.23 | 6.55 | 395767 | 25518 | 2.09% |
| 2025-01-13 | 6.15 | 6.22 | 0.02 | 0.32% | 6.07 | 6.28 | 261315 | 16183 | 1.38% |
| 2025-01-10 | 6.40 | 6.20 | -0.22 | -3.43% | 6.17 | 6.49 | 249084 | 15788 | 1.32% |
| 2025-01-09 | 6.40 | 6.42 | -0.06 | -0.93% | 6.38 | 6.53 | 210612 | 13587 | 1.11% |
| 2025-01-08 | 6.49 | 6.48 | -0.07 | -1.07% | 6.29 | 6.56 | 320494 | 20609 | 1.69% |
| 2025-01-07 | 6.54 | 6.55 | 0.06 | 0.92% | 6.43 | 6.60 | 245038 | 15954 | 1.30% |
| 2025-01-06 | 6.50 | 6.49 | -0.04 | -0.61% | 6.43 | 6.63 | 273013 | 17790 | 1.44% |
| 2025-01-03 | 6.82 | 6.53 | -0.25 | -3.69% | 6.51 | 6.86 | 350525 | 23343 | 1.85% |
| 2025-01-02 | 7.16 | 6.78 | -0.38 | -5.31% | 6.72 | 7.17 | 400066 | 27809 | 2.15% |
| 2024-12-31 | 7.49 | 7.16 | -0.29 | -3.89% | 7.16 | 7.56 | 322924 | 23602 | 1.73% |
| 2024-12-30 | 7.45 | 7.45 | 0.02 | 0.27% | 7.30 | 7.50 | 220566 | 16372 | 1.18% |
| 2024-12-27 | 7.41 | 7.43 | 0.01 | 0.13% | 7.37 | 7.56 | 226390 | 16953 | 1.22% |
| 2024-12-26 | 7.38 | 7.42 | 0.00 | 0.00% | 7.38 | 7.48 | 259326 | 19248 | 1.39% |
| 2024-12-25 | 7.63 | 7.42 | -0.05 | -0.67% | 7.36 | 7.66 | 314456 | 23454 | 1.69% |