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 | 10.21 | 10.27 | -0.04 | -0.39% | 10.13 | 10.55 | 190258 | 19640 | 6.85% |
| 2025-04-02 | 10.15 | 10.31 | 0.10 | 0.98% | 10.11 | 10.49 | 233287 | 24047 | 8.39% |
| 2025-04-01 | 9.88 | 10.21 | 0.38 | 3.87% | 9.84 | 10.50 | 366602 | 37679 | 13.19% |
| 2025-03-31 | 9.80 | 9.83 | -0.09 | -0.91% | 9.65 | 9.96 | 139263 | 13623 | 5.01% |
| 2025-03-28 | 9.78 | 9.92 | 0.11 | 1.12% | 9.75 | 10.25 | 240795 | 24187 | 8.66% |
| 2025-03-27 | 9.60 | 9.81 | 0.18 | 1.87% | 9.42 | 9.85 | 135435 | 13151 | 4.87% |
| 2025-03-26 | 9.55 | 9.63 | 0.11 | 1.16% | 9.45 | 9.70 | 75832 | 7312 | 2.73% |
| 2025-03-25 | 9.54 | 9.52 | -0.01 | -0.10% | 9.36 | 9.67 | 97449 | 9263 | 3.51% |
| 2025-03-24 | 9.77 | 9.53 | -0.28 | -2.85% | 9.30 | 9.93 | 168338 | 16123 | 6.06% |
| 2025-03-21 | 10.24 | 9.81 | -0.20 | -2.00% | 9.79 | 10.35 | 180484 | 18011 | 6.49% |
| 2025-03-20 | 10.11 | 10.01 | -0.13 | -1.28% | 9.90 | 10.15 | 138637 | 13886 | 4.99% |
| 2025-03-19 | 10.02 | 10.14 | 0.09 | 0.90% | 9.99 | 10.40 | 217655 | 22194 | 7.83% |
| 2025-03-18 | 9.98 | 10.05 | 0.13 | 1.31% | 9.97 | 10.22 | 178998 | 18041 | 6.44% |
| 2025-03-17 | 10.16 | 9.92 | -0.21 | -2.07% | 9.89 | 10.18 | 164108 | 16356 | 5.90% |
| 2025-03-14 | 9.95 | 10.13 | 0.21 | 2.12% | 9.74 | 10.15 | 225895 | 22546 | 8.13% |
| 2025-03-13 | 10.40 | 9.92 | -0.43 | -4.15% | 9.80 | 10.40 | 312568 | 31265 | 11.25% |
| 2025-03-12 | 10.23 | 10.35 | 0.13 | 1.27% | 10.08 | 10.58 | 431652 | 44371 | 15.53% |
| 2025-03-11 | 10.09 | 10.22 | -0.66 | -6.07% | 10.03 | 10.38 | 608563 | 61916 | 21.89% |
| 2025-03-10 | 10.58 | 10.88 | 1.26 | 13.10% | 10.46 | 11.54 | 862049 | 94828 | 31.01% |
| 2025-03-07 | 9.78 | 9.62 | -0.20 | -2.04% | 9.55 | 9.83 | 86174 | 8348 | 3.10% |
| 2025-03-06 | 9.60 | 9.82 | 0.23 | 2.40% | 9.59 | 9.84 | 110377 | 10774 | 3.97% |
| 2025-03-05 | 9.65 | 9.59 | -0.10 | -1.03% | 9.46 | 9.69 | 74053 | 7074 | 2.66% |
| 2025-03-04 | 9.51 | 9.69 | 0.15 | 1.57% | 9.46 | 9.72 | 81055 | 7807 | 2.92% |
| 2025-03-03 | 9.45 | 9.54 | 0.15 | 1.60% | 9.41 | 9.78 | 120083 | 11551 | 4.32% |
| 2025-02-28 | 9.82 | 9.39 | -0.48 | -4.86% | 9.36 | 9.92 | 127149 | 12193 | 4.57% |
| 2025-02-27 | 9.96 | 9.87 | -0.03 | -0.30% | 9.66 | 9.98 | 129152 | 12679 | 4.65% |
| 2025-02-26 | 10.03 | 9.90 | -0.13 | -1.30% | 9.80 | 10.07 | 153907 | 15242 | 5.58% |
| 2025-02-25 | 10.00 | 10.03 | -0.19 | -1.86% | 9.94 | 10.16 | 122987 | 12357 | 4.46% |
| 2025-02-24 | 10.35 | 10.22 | -0.08 | -0.78% | 10.06 | 10.45 | 168994 | 17223 | 6.13% |
| 2025-02-21 | 10.26 | 10.30 | 0.04 | 0.39% | 10.11 | 10.49 | 233929 | 23898 | 8.48% |
| 2025-02-20 | 10.01 | 10.26 | 0.25 | 2.50% | 9.99 | 10.50 | 260409 | 26810 | 9.44% |
| 2025-02-19 | 9.86 | 10.01 | 0.12 | 1.21% | 9.77 | 10.17 | 246376 | 24497 | 8.93% |
| 2025-02-18 | 10.28 | 9.89 | -0.51 | -4.90% | 9.85 | 10.35 | 366230 | 36922 | 13.28% |
| 2025-02-17 | 10.48 | 10.40 | 0.23 | 2.26% | 10.30 | 11.11 | 619125 | 65685 | 22.45% |
| 2025-02-14 | 9.70 | 10.17 | 0.59 | 6.16% | 9.70 | 10.53 | 523601 | 53496 | 18.99% |
| 2025-02-13 | 9.57 | 9.58 | 0.00 | 0.00% | 9.32 | 9.78 | 224854 | 21480 | 8.15% |
| 2025-02-12 | 9.52 | 9.58 | 0.06 | 0.63% | 9.35 | 9.77 | 200451 | 19124 | 7.27% |
| 2025-02-11 | 9.26 | 9.52 | 0.20 | 2.15% | 9.11 | 9.78 | 305519 | 28946 | 11.08% |
| 2025-02-10 | 9.25 | 9.32 | 0.15 | 1.64% | 9.05 | 9.35 | 192909 | 17787 | 7.00% |
| 2025-02-07 | 8.69 | 9.17 | 0.50 | 5.77% | 8.67 | 9.18 | 219162 | 19793 | 7.95% |
| 2025-02-06 | 8.45 | 8.67 | 0.19 | 2.24% | 8.38 | 8.67 | 77153 | 6593 | 2.80% |
| 2025-02-05 | 8.41 | 8.48 | 0.14 | 1.68% | 8.33 | 8.48 | 69786 | 5874 | 2.53% |
| 2025-01-27 | 8.35 | 8.34 | -0.01 | -0.12% | 8.33 | 8.51 | 59764 | 5028 | 2.17% |
| 2025-01-24 | 8.33 | 8.35 | 0.03 | 0.36% | 8.26 | 8.37 | 66997 | 5569 | 2.43% |
| 2025-01-23 | 8.32 | 8.32 | 0.03 | 0.36% | 8.32 | 8.48 | 57172 | 4806 | 2.07% |
| 2025-01-22 | 8.36 | 8.29 | -0.09 | -1.07% | 8.24 | 8.36 | 40921 | 3392 | 1.48% |
| 2025-01-21 | 8.43 | 8.38 | -0.05 | -0.59% | 8.27 | 8.48 | 57745 | 4821 | 2.09% |
| 2025-01-20 | 8.35 | 8.43 | 0.14 | 1.69% | 8.31 | 8.47 | 72991 | 6141 | 2.65% |
| 2025-01-17 | 8.23 | 8.29 | 0.02 | 0.24% | 8.17 | 8.35 | 53719 | 4442 | 1.95% |
| 2025-01-16 | 8.30 | 8.27 | 0.02 | 0.24% | 8.16 | 8.39 | 49373 | 4090 | 1.79% |
| 2025-01-15 | 8.28 | 8.25 | -0.09 | -1.08% | 8.22 | 8.34 | 54663 | 4518 | 1.98% |
| 2025-01-14 | 7.97 | 8.34 | 0.37 | 4.64% | 7.97 | 8.34 | 78382 | 6426 | 2.84% |
| 2025-01-13 | 7.81 | 7.97 | 0.07 | 0.89% | 7.68 | 7.99 | 56151 | 4417 | 2.04% |
| 2025-01-10 | 8.18 | 7.90 | -0.29 | -3.54% | 7.89 | 8.27 | 69443 | 5604 | 2.52% |
| 2025-01-09 | 8.14 | 8.19 | -0.01 | -0.12% | 8.06 | 8.34 | 64807 | 5327 | 2.35% |
| 2025-01-08 | 8.22 | 8.20 | -0.08 | -0.97% | 7.96 | 8.35 | 98818 | 8074 | 3.58% |
| 2025-01-07 | 8.28 | 8.28 | 0.00 | 0.00% | 8.07 | 8.28 | 100898 | 8251 | 3.66% |
| 2025-01-06 | 8.20 | 8.28 | 0.08 | 0.98% | 8.00 | 8.41 | 98827 | 8153 | 3.58% |
| 2025-01-03 | 8.52 | 8.20 | -0.30 | -3.53% | 8.11 | 8.57 | 107377 | 8919 | 3.89% |
| 2025-01-02 | 8.73 | 8.50 | -0.23 | -2.63% | 8.41 | 8.81 | 84778 | 7314 | 3.08% |
| 2024-12-31 | 8.96 | 8.73 | -0.22 | -2.46% | 8.70 | 9.02 | 77753 | 6853 | 2.82% |
| 2024-12-30 | 9.07 | 8.95 | -0.13 | -1.43% | 8.80 | 9.07 | 71604 | 6390 | 2.60% |
| 2024-12-27 | 8.98 | 9.08 | 0.06 | 0.67% | 8.95 | 9.22 | 74165 | 6763 | 2.69% |
| 2024-12-26 | 8.98 | 9.02 | 0.01 | 0.11% | 8.91 | 9.11 | 88003 | 7954 | 3.19% |
| 2024-12-25 | 9.48 | 9.01 | -0.19 | -2.07% | 8.92 | 9.60 | 164078 | 15052 | 5.95% |