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 | 14.14 | 14.55 | 0.52 | 3.71% | 14.14 | 15.87 | 683311 | 101469 | 34.07% |
| 2025-04-02 | 15.50 | 14.03 | -1.15 | -7.58% | 13.90 | 15.88 | 736984 | 107400 | 36.75% |
| 2025-04-01 | 12.48 | 15.18 | 2.53 | 20.00% | 12.16 | 15.18 | 634555 | 88211 | 31.64% |
| 2025-03-31 | 11.00 | 12.65 | 1.23 | 10.77% | 10.79 | 13.70 | 577154 | 72172 | 28.78% |
| 2025-03-28 | 10.72 | 11.42 | 0.69 | 6.43% | 10.55 | 11.67 | 440143 | 49022 | 21.95% |
| 2025-03-27 | 11.62 | 10.73 | -1.23 | -10.28% | 10.73 | 11.71 | 428736 | 47477 | 21.38% |
| 2025-03-26 | 12.79 | 11.96 | 0.02 | 0.17% | 11.87 | 12.86 | 708015 | 87162 | 35.31% |
| 2025-03-25 | 9.91 | 11.94 | 1.99 | 20.00% | 9.87 | 11.94 | 305554 | 34834 | 15.24% |
| 2025-03-24 | 10.22 | 9.95 | -0.45 | -4.33% | 9.60 | 10.40 | 238848 | 23846 | 11.91% |
| 2025-03-21 | 9.76 | 10.40 | 0.44 | 4.42% | 9.65 | 10.40 | 333806 | 33737 | 16.65% |
| 2025-03-20 | 9.80 | 9.96 | 0.17 | 1.74% | 9.75 | 10.03 | 109010 | 10809 | 5.44% |
| 2025-03-19 | 9.85 | 9.79 | -0.08 | -0.81% | 9.72 | 9.88 | 73689 | 7213 | 3.67% |
| 2025-03-18 | 9.70 | 9.87 | 0.17 | 1.75% | 9.67 | 9.89 | 102553 | 10058 | 5.11% |
| 2025-03-17 | 9.70 | 9.70 | 0.00 | 0.00% | 9.55 | 9.77 | 93514 | 9047 | 4.66% |
| 2025-03-14 | 9.40 | 9.70 | 0.34 | 3.63% | 9.40 | 9.80 | 168987 | 16320 | 8.43% |
| 2025-03-13 | 9.55 | 9.36 | -0.16 | -1.68% | 9.20 | 9.56 | 66035 | 6161 | 3.29% |
| 2025-03-12 | 9.60 | 9.52 | -0.08 | -0.83% | 9.50 | 9.68 | 50132 | 4792 | 2.50% |
| 2025-03-11 | 9.51 | 9.60 | -0.01 | -0.10% | 9.44 | 9.62 | 56092 | 5353 | 2.80% |
| 2025-03-10 | 9.66 | 9.61 | -0.03 | -0.31% | 9.55 | 9.73 | 59287 | 5702 | 2.96% |
| 2025-03-07 | 9.53 | 9.64 | 0.06 | 0.63% | 9.52 | 9.73 | 80836 | 7793 | 4.03% |
| 2025-03-06 | 9.59 | 9.58 | 0.02 | 0.21% | 9.51 | 9.62 | 67114 | 6409 | 3.35% |
| 2025-03-05 | 9.48 | 9.56 | 0.03 | 0.31% | 9.39 | 9.58 | 51834 | 4921 | 2.58% |
| 2025-03-04 | 9.21 | 9.53 | 0.19 | 2.03% | 9.21 | 9.58 | 74784 | 7082 | 3.73% |
| 2025-03-03 | 9.19 | 9.34 | 0.19 | 2.08% | 9.19 | 9.49 | 67358 | 6305 | 3.36% |
| 2025-02-28 | 9.45 | 9.15 | -0.35 | -3.68% | 9.11 | 9.52 | 70955 | 6585 | 3.54% |
| 2025-02-27 | 9.53 | 9.50 | 0.03 | 0.32% | 9.33 | 9.73 | 79888 | 7606 | 3.98% |
| 2025-02-26 | 9.44 | 9.47 | 0.12 | 1.28% | 9.40 | 9.64 | 90850 | 8650 | 4.53% |
| 2025-02-25 | 9.23 | 9.35 | 0.00 | 0.00% | 9.15 | 9.42 | 56715 | 5278 | 2.83% |
| 2025-02-24 | 9.34 | 9.35 | 0.09 | 0.97% | 9.23 | 9.50 | 89286 | 8381 | 4.45% |
| 2025-02-21 | 9.34 | 9.26 | -0.14 | -1.49% | 9.19 | 9.44 | 76910 | 7111 | 3.84% |
| 2025-02-20 | 9.16 | 9.40 | 0.20 | 2.17% | 9.10 | 9.42 | 94926 | 8831 | 4.73% |
| 2025-02-19 | 9.09 | 9.20 | 0.21 | 2.34% | 9.07 | 9.28 | 71957 | 6617 | 3.59% |
| 2025-02-18 | 9.09 | 8.99 | -0.08 | -0.88% | 8.92 | 9.25 | 63888 | 5827 | 3.19% |
| 2025-02-17 | 8.90 | 9.07 | 0.14 | 1.57% | 8.85 | 9.15 | 41251 | 3718 | 2.06% |
| 2025-02-14 | 8.94 | 8.93 | -0.05 | -0.56% | 8.88 | 9.05 | 34520 | 3090 | 1.72% |
| 2025-02-13 | 9.18 | 8.98 | -0.19 | -2.07% | 8.96 | 9.20 | 39254 | 3550 | 1.96% |
| 2025-02-12 | 9.18 | 9.17 | -0.02 | -0.22% | 9.08 | 9.23 | 34749 | 3177 | 1.73% |
| 2025-02-11 | 9.23 | 9.19 | -0.04 | -0.43% | 9.10 | 9.28 | 41442 | 3799 | 2.07% |
| 2025-02-10 | 9.18 | 9.23 | 0.03 | 0.33% | 9.12 | 9.26 | 38592 | 3543 | 1.92% |
| 2025-02-07 | 9.10 | 9.20 | 0.06 | 0.66% | 9.05 | 9.24 | 58827 | 5395 | 2.93% |
| 2025-02-06 | 9.03 | 9.14 | 0.20 | 2.24% | 8.92 | 9.14 | 40183 | 3638 | 2.00% |
| 2025-02-05 | 9.12 | 8.94 | 0.09 | 1.02% | 8.87 | 9.12 | 27850 | 2486 | 1.39% |
| 2025-01-27 | 8.98 | 8.85 | -0.10 | -1.12% | 8.85 | 9.07 | 27233 | 2439 | 1.36% |
| 2025-01-24 | 8.82 | 8.95 | 0.14 | 1.59% | 8.79 | 8.99 | 38295 | 3405 | 1.91% |
| 2025-01-23 | 8.92 | 8.81 | 0.07 | 0.80% | 8.81 | 9.10 | 47637 | 4264 | 2.38% |
| 2025-01-22 | 8.88 | 8.79 | -0.09 | -1.01% | 8.76 | 8.95 | 24345 | 2147 | 1.21% |
| 2025-01-21 | 9.01 | 8.88 | -0.09 | -1.00% | 8.81 | 9.03 | 30900 | 2743 | 1.54% |
| 2025-01-20 | 8.87 | 8.97 | 0.11 | 1.24% | 8.80 | 8.99 | 35527 | 3170 | 1.77% |
| 2025-01-17 | 8.80 | 8.86 | -0.02 | -0.23% | 8.74 | 8.92 | 30356 | 2686 | 1.51% |
| 2025-01-16 | 8.92 | 8.88 | -0.02 | -0.22% | 8.70 | 9.05 | 43615 | 3881 | 2.17% |
| 2025-01-15 | 8.79 | 8.90 | 0.06 | 0.68% | 8.75 | 9.18 | 56097 | 5028 | 2.80% |
| 2025-01-14 | 8.47 | 8.84 | 0.38 | 4.49% | 8.47 | 8.85 | 47895 | 4173 | 2.39% |
| 2025-01-13 | 8.21 | 8.46 | -0.08 | -0.94% | 8.18 | 8.70 | 49890 | 4209 | 2.49% |
| 2025-01-10 | 8.48 | 8.54 | 0.06 | 0.71% | 8.36 | 8.90 | 65210 | 5610 | 3.25% |
| 2025-01-09 | 8.37 | 8.48 | 0.05 | 0.59% | 8.23 | 8.55 | 24885 | 2108 | 1.24% |
| 2025-01-08 | 8.47 | 8.43 | -0.04 | -0.47% | 8.13 | 8.60 | 39038 | 3272 | 1.95% |
| 2025-01-07 | 8.30 | 8.47 | 0.22 | 2.67% | 8.21 | 8.55 | 32042 | 2686 | 1.60% |
| 2025-01-06 | 8.16 | 8.25 | 0.01 | 0.12% | 7.87 | 8.40 | 31818 | 2600 | 1.59% |
| 2025-01-03 | 8.86 | 8.24 | -0.42 | -4.85% | 8.18 | 8.91 | 42755 | 3639 | 2.13% |
| 2025-01-02 | 8.76 | 8.66 | -0.11 | -1.25% | 8.59 | 9.08 | 43698 | 3859 | 2.18% |
| 2024-12-31 | 9.25 | 8.77 | -0.49 | -5.29% | 8.76 | 9.31 | 49256 | 4419 | 2.46% |
| 2024-12-30 | 9.00 | 9.26 | 0.26 | 2.89% | 8.82 | 9.47 | 75905 | 6994 | 3.79% |
| 2024-12-27 | 8.88 | 9.00 | 0.11 | 1.24% | 8.88 | 9.07 | 25904 | 2335 | 1.29% |
| 2024-12-26 | 8.62 | 8.89 | 0.27 | 3.13% | 8.61 | 9.00 | 34550 | 3056 | 1.72% |
| 2024-12-25 | 8.82 | 8.62 | -0.20 | -2.27% | 8.50 | 8.82 | 31784 | 2739 | 1.58% |
| 2024-12-24 | 8.86 | 8.82 | 0.05 | 0.57% | 8.72 | 8.95 | 23070 | 2036 | 1.15% |