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 | 11.58 | 11.11 | -0.66 | -5.61% | 10.90 | 11.79 | 741749 | 83637 | 10.81% |
| 2025-04-02 | 10.86 | 11.77 | 0.81 | 7.39% | 10.85 | 12.35 | 1061328 | 124300 | 15.46% |
| 2025-04-01 | 10.95 | 10.96 | 0.11 | 1.01% | 10.89 | 11.40 | 412442 | 45864 | 6.01% |
| 2025-03-31 | 10.75 | 10.85 | 0.06 | 0.56% | 10.40 | 11.00 | 404589 | 43178 | 5.89% |
| 2025-03-28 | 11.15 | 10.79 | -0.43 | -3.83% | 10.79 | 11.26 | 429483 | 47213 | 6.26% |
| 2025-03-27 | 11.11 | 11.22 | -0.02 | -0.18% | 10.94 | 11.65 | 522061 | 58998 | 7.61% |
| 2025-03-26 | 10.94 | 11.24 | 0.23 | 2.09% | 10.94 | 11.59 | 485650 | 54935 | 7.08% |
| 2025-03-25 | 11.16 | 11.01 | 0.06 | 0.55% | 10.92 | 11.53 | 608629 | 68180 | 8.87% |
| 2025-03-24 | 11.38 | 10.95 | -0.42 | -3.69% | 10.71 | 11.54 | 689564 | 75367 | 10.05% |
| 2025-03-21 | 12.03 | 11.37 | -0.96 | -7.79% | 10.85 | 12.20 | 1300367 | 148138 | 18.95% |
| 2025-03-20 | 12.58 | 12.33 | -0.28 | -2.22% | 12.31 | 13.14 | 739234 | 93509 | 10.77% |
| 2025-03-19 | 12.92 | 12.61 | -0.61 | -4.61% | 12.40 | 13.23 | 688514 | 87661 | 10.03% |
| 2025-03-18 | 13.01 | 13.22 | 0.24 | 1.85% | 12.50 | 13.50 | 1051998 | 136901 | 15.33% |
| 2025-03-17 | 12.55 | 12.98 | 0.46 | 3.67% | 12.42 | 13.08 | 921227 | 117493 | 13.42% |
| 2025-03-14 | 12.12 | 12.52 | 0.53 | 4.42% | 11.79 | 12.62 | 914747 | 111668 | 13.33% |
| 2025-03-13 | 13.31 | 11.99 | -1.72 | -12.55% | 11.88 | 13.70 | 1290084 | 162372 | 18.80% |
| 2025-03-12 | 13.47 | 13.71 | 0.48 | 3.63% | 13.47 | 14.95 | 1279490 | 180111 | 18.64% |
| 2025-03-11 | 13.39 | 13.23 | -0.27 | -2.00% | 12.67 | 13.57 | 816244 | 107244 | 11.89% |
| 2025-03-10 | 13.68 | 13.50 | -0.38 | -2.74% | 12.93 | 14.07 | 971046 | 129894 | 14.15% |
| 2025-03-07 | 13.40 | 13.88 | 0.48 | 3.58% | 13.14 | 14.41 | 1328594 | 181679 | 19.36% |
| 2025-03-06 | 13.01 | 13.40 | 0.26 | 1.98% | 12.75 | 13.86 | 1707982 | 225361 | 24.88% |
| 2025-03-05 | 10.84 | 13.14 | 2.19 | 20.00% | 10.84 | 13.14 | 1429262 | 177330 | 20.82% |
| 2025-03-04 | 10.47 | 10.95 | 0.25 | 2.34% | 10.47 | 11.14 | 783977 | 85344 | 11.42% |
| 2025-03-03 | 10.50 | 10.70 | 0.20 | 1.90% | 10.15 | 11.53 | 963155 | 104666 | 14.03% |
| 2025-02-28 | 11.27 | 10.50 | -0.65 | -5.83% | 10.43 | 11.55 | 1105390 | 121204 | 16.10% |
| 2025-02-27 | 11.45 | 11.15 | -0.30 | -2.62% | 10.83 | 11.60 | 1155982 | 128928 | 16.84% |
| 2025-02-26 | 10.98 | 11.45 | 1.03 | 9.88% | 10.64 | 12.30 | 1966993 | 224317 | 28.66% |
| 2025-02-25 | 9.15 | 10.42 | 1.42 | 15.78% | 8.97 | 10.80 | 1892961 | 190628 | 27.58% |
| 2025-02-24 | 8.49 | 9.00 | 0.46 | 5.39% | 8.36 | 9.01 | 663480 | 58144 | 9.67% |
| 2025-02-21 | 8.60 | 8.54 | -0.06 | -0.70% | 8.43 | 8.63 | 296383 | 25233 | 4.32% |
| 2025-02-20 | 8.40 | 8.60 | 0.29 | 3.49% | 8.40 | 8.72 | 498802 | 42814 | 7.27% |
| 2025-02-19 | 7.91 | 8.31 | 0.41 | 5.19% | 7.88 | 8.31 | 306203 | 25037 | 4.46% |
| 2025-02-18 | 8.27 | 7.90 | -0.42 | -5.05% | 7.87 | 8.30 | 262315 | 21179 | 3.82% |
| 2025-02-17 | 8.16 | 8.32 | 0.16 | 1.96% | 8.12 | 8.49 | 275067 | 22797 | 4.01% |
| 2025-02-14 | 8.45 | 8.16 | -0.19 | -2.28% | 8.12 | 8.50 | 260445 | 21454 | 3.79% |
| 2025-02-13 | 8.35 | 8.35 | -0.05 | -0.60% | 8.15 | 8.49 | 294732 | 24527 | 4.29% |
| 2025-02-12 | 8.21 | 8.40 | 0.18 | 2.19% | 8.11 | 8.43 | 324661 | 26919 | 4.73% |
| 2025-02-11 | 8.28 | 8.22 | -0.02 | -0.24% | 8.09 | 8.29 | 265662 | 21706 | 3.87% |
| 2025-02-10 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.40 | 292771 | 24251 | 4.27% |
| 2025-02-07 | 8.25 | 8.36 | 0.16 | 1.95% | 8.19 | 8.52 | 327560 | 27469 | 4.77% |
| 2025-02-06 | 7.85 | 8.20 | 0.33 | 4.19% | 7.83 | 8.21 | 246149 | 19954 | 3.59% |
| 2025-02-05 | 7.77 | 7.87 | 0.21 | 2.74% | 7.72 | 7.97 | 197944 | 15588 | 2.88% |
| 2025-01-27 | 8.10 | 7.66 | -0.34 | -4.25% | 7.66 | 8.10 | 213928 | 16704 | 3.12% |
| 2025-01-24 | 8.11 | 8.00 | -0.25 | -3.03% | 7.85 | 8.13 | 328903 | 26212 | 4.79% |
| 2025-01-23 | 8.07 | 8.25 | 0.26 | 3.25% | 8.07 | 8.45 | 404405 | 33477 | 5.89% |
| 2025-01-22 | 8.19 | 7.99 | -0.18 | -2.20% | 7.97 | 8.23 | 220369 | 17819 | 3.21% |
| 2025-01-21 | 8.23 | 8.17 | -0.06 | -0.73% | 8.05 | 8.30 | 239746 | 19560 | 3.49% |
| 2025-01-20 | 8.08 | 8.23 | 0.30 | 3.78% | 7.92 | 8.35 | 319736 | 26101 | 4.66% |
| 2025-01-17 | 8.08 | 7.93 | -0.22 | -2.70% | 7.93 | 8.29 | 295271 | 23959 | 4.30% |
| 2025-01-16 | 8.29 | 8.15 | -0.10 | -1.21% | 8.10 | 8.43 | 324854 | 26717 | 4.73% |
| 2025-01-15 | 8.41 | 8.25 | -0.18 | -2.14% | 8.10 | 8.57 | 423054 | 35071 | 6.16% |
| 2025-01-14 | 7.88 | 8.43 | 0.71 | 9.20% | 7.81 | 8.48 | 512667 | 41900 | 7.47% |
| 2025-01-13 | 7.89 | 7.72 | -0.66 | -7.88% | 7.68 | 8.20 | 506371 | 39908 | 7.38% |
| 2025-01-10 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.90 | 705775 | 60054 | 10.28% |
| 2025-01-09 | 8.48 | 8.17 | 0.16 | 2.00% | 8.10 | 9.15 | 765384 | 66091 | 11.15% |
| 2025-01-08 | 7.76 | 8.01 | 0.79 | 10.94% | 7.39 | 8.65 | 658491 | 52850 | 9.59% |
| 2025-01-07 | 6.97 | 7.22 | 0.28 | 4.03% | 6.96 | 7.22 | 132077 | 9409 | 1.92% |
| 2025-01-06 | 6.84 | 6.94 | 0.01 | 0.14% | 6.71 | 7.01 | 120920 | 8339 | 1.76% |
| 2025-01-03 | 7.26 | 6.93 | -0.33 | -4.55% | 6.88 | 7.36 | 151024 | 10704 | 2.20% |
| 2025-01-02 | 7.34 | 7.26 | -0.10 | -1.36% | 7.15 | 7.47 | 137735 | 10058 | 2.01% |
| 2024-12-31 | 7.72 | 7.36 | -0.37 | -4.79% | 7.34 | 7.79 | 148566 | 11164 | 2.16% |
| 2024-12-30 | 7.82 | 7.73 | -0.10 | -1.28% | 7.52 | 7.84 | 114042 | 8809 | 1.66% |
| 2024-12-27 | 7.85 | 7.83 | -0.04 | -0.51% | 7.80 | 8.09 | 120711 | 9574 | 1.76% |
| 2024-12-26 | 7.71 | 7.87 | 0.09 | 1.16% | 7.71 | 7.97 | 110820 | 8750 | 1.61% |