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 | 11.22 | 10.88 | -0.82 | -7.01% | 10.84 | 11.67 | 640356 | 71548 | 15.25% |
| 2025-04-02 | 10.66 | 11.70 | 1.19 | 11.32% | 10.66 | 11.85 | 828579 | 95091 | 19.73% |
| 2025-04-01 | 10.45 | 10.51 | 0.39 | 3.85% | 10.25 | 11.07 | 589288 | 62582 | 14.03% |
| 2025-03-31 | 10.06 | 10.12 | 0.05 | 0.50% | 9.45 | 10.34 | 481671 | 47433 | 11.47% |
| 2025-03-28 | 10.61 | 10.07 | -0.67 | -6.24% | 10.05 | 10.81 | 638089 | 66242 | 15.19% |
| 2025-03-27 | 10.08 | 10.74 | 0.78 | 7.83% | 10.08 | 11.88 | 886024 | 97620 | 21.10% |
| 2025-03-26 | 9.62 | 9.96 | 0.04 | 0.40% | 9.62 | 10.34 | 497884 | 50101 | 11.85% |
| 2025-03-25 | 9.25 | 9.92 | 0.88 | 9.73% | 9.13 | 10.35 | 678547 | 66870 | 16.16% |
| 2025-03-24 | 8.90 | 9.04 | 0.10 | 1.12% | 8.75 | 9.10 | 205825 | 18386 | 4.90% |
| 2025-03-21 | 9.37 | 8.94 | -0.53 | -5.60% | 8.93 | 9.37 | 248972 | 22589 | 5.93% |
| 2025-03-20 | 9.61 | 9.47 | -0.26 | -2.67% | 9.35 | 9.66 | 262460 | 24884 | 6.25% |
| 2025-03-19 | 9.53 | 9.73 | 0.25 | 2.64% | 9.37 | 9.79 | 366940 | 35354 | 8.74% |
| 2025-03-18 | 9.42 | 9.48 | 0.00 | 0.00% | 9.34 | 9.56 | 247322 | 23360 | 5.89% |
| 2025-03-17 | 9.42 | 9.48 | 0.05 | 0.53% | 9.28 | 9.55 | 278301 | 26184 | 6.63% |
| 2025-03-14 | 9.68 | 9.43 | -0.40 | -4.07% | 9.27 | 9.79 | 393533 | 37343 | 9.37% |
| 2025-03-13 | 9.64 | 9.83 | 0.13 | 1.34% | 9.41 | 9.90 | 564789 | 54667 | 13.45% |
| 2025-03-12 | 10.36 | 9.70 | -0.48 | -4.72% | 9.70 | 10.43 | 893917 | 88471 | 21.28% |
| 2025-03-11 | 8.35 | 10.18 | 1.70 | 20.05% | 8.32 | 10.18 | 411050 | 40780 | 9.79% |
| 2025-03-10 | 8.70 | 8.48 | -0.18 | -2.08% | 8.40 | 8.85 | 230040 | 19596 | 5.48% |
| 2025-03-07 | 8.80 | 8.66 | 0.07 | 0.81% | 8.62 | 9.42 | 420251 | 37581 | 10.01% |
| 2025-03-06 | 8.49 | 8.59 | 0.17 | 2.02% | 8.41 | 8.63 | 204630 | 17458 | 4.87% |
| 2025-03-05 | 8.42 | 8.42 | -0.01 | -0.12% | 8.25 | 8.55 | 192705 | 16141 | 4.59% |
| 2025-03-04 | 7.90 | 8.43 | 0.44 | 5.51% | 7.85 | 8.72 | 288399 | 24320 | 6.87% |
| 2025-03-03 | 7.88 | 7.99 | 0.11 | 1.40% | 7.77 | 8.24 | 154675 | 12429 | 3.68% |
| 2025-02-28 | 8.30 | 7.88 | -0.52 | -6.19% | 7.83 | 8.39 | 173436 | 14004 | 4.13% |
| 2025-02-27 | 8.46 | 8.40 | -0.13 | -1.52% | 8.22 | 8.63 | 184755 | 15594 | 4.40% |
| 2025-02-26 | 8.30 | 8.53 | 0.23 | 2.77% | 8.26 | 8.60 | 238090 | 20163 | 5.67% |
| 2025-02-25 | 8.02 | 8.30 | 0.16 | 1.97% | 8.00 | 8.48 | 236578 | 19730 | 5.63% |
| 2025-02-24 | 8.26 | 8.14 | -0.07 | -0.85% | 8.02 | 8.27 | 139548 | 11358 | 3.32% |
| 2025-02-21 | 8.24 | 8.21 | 0.01 | 0.12% | 8.10 | 8.29 | 140259 | 11476 | 3.34% |
| 2025-02-20 | 8.13 | 8.20 | 0.07 | 0.86% | 8.00 | 8.24 | 151369 | 12305 | 3.60% |
| 2025-02-19 | 7.74 | 8.13 | 0.35 | 4.50% | 7.74 | 8.13 | 177944 | 14299 | 4.24% |
| 2025-02-18 | 8.05 | 7.78 | -0.26 | -3.23% | 7.77 | 8.11 | 133557 | 10614 | 3.18% |
| 2025-02-17 | 7.85 | 8.04 | 0.24 | 3.08% | 7.85 | 8.07 | 139008 | 11091 | 3.31% |
| 2025-02-14 | 7.83 | 7.80 | -0.05 | -0.64% | 7.72 | 7.89 | 137209 | 10720 | 3.27% |
| 2025-02-13 | 8.25 | 7.85 | -0.21 | -2.61% | 7.85 | 8.33 | 247917 | 20007 | 5.90% |
| 2025-02-12 | 7.85 | 8.06 | 0.20 | 2.54% | 7.81 | 8.06 | 125467 | 10007 | 2.99% |
| 2025-02-11 | 7.94 | 7.86 | -0.13 | -1.63% | 7.79 | 7.98 | 102971 | 8072 | 2.45% |
| 2025-02-10 | 7.85 | 7.99 | 0.14 | 1.78% | 7.80 | 7.99 | 119969 | 9467 | 2.86% |
| 2025-02-07 | 7.86 | 7.85 | -0.04 | -0.51% | 7.70 | 7.97 | 145772 | 11484 | 3.47% |
| 2025-02-06 | 7.66 | 7.89 | 0.19 | 2.47% | 7.65 | 7.91 | 113653 | 8870 | 2.71% |
| 2025-02-05 | 7.39 | 7.70 | 0.37 | 5.05% | 7.39 | 7.72 | 110578 | 8408 | 2.63% |
| 2025-01-27 | 7.60 | 7.33 | -0.32 | -4.18% | 7.23 | 7.70 | 124855 | 9261 | 2.97% |
| 2025-01-24 | 7.41 | 7.65 | 0.22 | 2.96% | 7.36 | 7.66 | 100333 | 7563 | 2.39% |
| 2025-01-23 | 7.55 | 7.43 | 0.01 | 0.13% | 7.43 | 7.69 | 100830 | 7652 | 2.40% |
| 2025-01-22 | 7.53 | 7.42 | -0.16 | -2.11% | 7.40 | 7.57 | 66592 | 4975 | 1.59% |
| 2025-01-21 | 7.61 | 7.58 | 0.00 | 0.00% | 7.47 | 7.67 | 76484 | 5780 | 1.82% |
| 2025-01-20 | 7.68 | 7.58 | -0.01 | -0.13% | 7.52 | 7.68 | 69534 | 5290 | 1.66% |
| 2025-01-17 | 7.60 | 7.59 | -0.02 | -0.26% | 7.54 | 7.72 | 75215 | 5727 | 1.79% |
| 2025-01-16 | 7.70 | 7.61 | 0.00 | 0.00% | 7.53 | 7.79 | 94492 | 7231 | 2.25% |
| 2025-01-15 | 7.75 | 7.61 | -0.14 | -1.81% | 7.57 | 7.78 | 92389 | 7069 | 2.20% |
| 2025-01-14 | 7.39 | 7.75 | 0.48 | 6.60% | 7.28 | 7.76 | 160685 | 12192 | 3.83% |
| 2025-01-13 | 6.99 | 7.27 | 0.13 | 1.82% | 6.90 | 7.41 | 100481 | 7210 | 2.39% |
| 2025-01-10 | 7.39 | 7.14 | -0.26 | -3.51% | 7.10 | 7.50 | 108043 | 7906 | 2.57% |
| 2025-01-09 | 7.31 | 7.40 | 0.02 | 0.27% | 7.25 | 7.57 | 135412 | 10083 | 3.22% |
| 2025-01-08 | 7.20 | 7.38 | 0.17 | 2.36% | 7.02 | 7.48 | 162858 | 11859 | 3.88% |
| 2025-01-07 | 6.92 | 7.21 | 0.33 | 4.80% | 6.92 | 7.21 | 82911 | 5857 | 1.97% |
| 2025-01-06 | 6.99 | 6.88 | -0.14 | -1.99% | 6.73 | 7.05 | 86588 | 5977 | 2.06% |
| 2025-01-03 | 7.40 | 7.02 | -0.37 | -5.01% | 7.01 | 7.52 | 125135 | 8977 | 2.98% |
| 2025-01-02 | 7.46 | 7.39 | -0.06 | -0.81% | 7.30 | 7.65 | 117578 | 8792 | 2.80% |
| 2024-12-31 | 7.77 | 7.45 | -0.29 | -3.75% | 7.45 | 7.83 | 106685 | 8122 | 2.54% |
| 2024-12-30 | 7.95 | 7.74 | -0.18 | -2.27% | 7.55 | 7.95 | 95614 | 7378 | 2.28% |
| 2024-12-27 | 7.95 | 7.92 | 0.04 | 0.51% | 7.88 | 8.10 | 106052 | 8482 | 2.53% |
| 2024-12-26 | 7.80 | 7.88 | 0.06 | 0.77% | 7.78 | 8.05 | 103445 | 8217 | 2.46% |