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 | 10.38 | 10.97 | 0.52 | 4.98% | 10.18 | 11.50 | 430633 | 47027 | 16.55% |
| 2025-04-02 | 10.69 | 10.45 | -0.20 | -1.88% | 10.43 | 11.40 | 285311 | 30727 | 10.96% |
| 2025-04-01 | 10.72 | 10.65 | -0.03 | -0.28% | 10.56 | 10.98 | 266774 | 28585 | 10.25% |
| 2025-03-31 | 10.61 | 10.68 | -0.41 | -3.70% | 10.54 | 11.24 | 402371 | 43486 | 15.46% |
| 2025-03-28 | 9.84 | 11.09 | 1.09 | 10.90% | 9.56 | 11.50 | 555044 | 58280 | 21.33% |
| 2025-03-27 | 10.55 | 10.00 | -0.39 | -3.75% | 9.91 | 10.66 | 298006 | 30227 | 11.45% |
| 2025-03-26 | 10.40 | 10.39 | -0.26 | -2.44% | 10.28 | 10.82 | 382321 | 40170 | 14.69% |
| 2025-03-25 | 10.88 | 10.65 | -0.29 | -2.65% | 10.40 | 11.50 | 580826 | 63829 | 22.32% |
| 2025-03-24 | 9.08 | 10.94 | 1.82 | 19.96% | 9.04 | 10.94 | 383148 | 39745 | 14.72% |
| 2025-03-21 | 9.21 | 9.12 | -0.20 | -2.15% | 9.09 | 9.32 | 47701 | 4378 | 1.83% |
| 2025-03-20 | 9.45 | 9.32 | -0.09 | -0.96% | 9.28 | 9.55 | 45740 | 4279 | 1.76% |
| 2025-03-19 | 9.49 | 9.41 | -0.14 | -1.47% | 9.33 | 9.53 | 41244 | 3883 | 1.58% |
| 2025-03-18 | 9.57 | 9.55 | -0.06 | -0.62% | 9.49 | 9.73 | 42488 | 4062 | 1.63% |
| 2025-03-17 | 9.63 | 9.61 | 0.03 | 0.31% | 9.52 | 9.80 | 54922 | 5291 | 2.11% |
| 2025-03-14 | 9.30 | 9.58 | 0.28 | 3.01% | 9.20 | 9.62 | 70647 | 6684 | 2.71% |
| 2025-03-13 | 9.54 | 9.30 | -0.20 | -2.11% | 9.14 | 9.57 | 53762 | 4988 | 2.07% |
| 2025-03-12 | 9.53 | 9.50 | 0.02 | 0.21% | 9.48 | 9.64 | 54095 | 5174 | 2.08% |
| 2025-03-11 | 9.33 | 9.48 | 0.01 | 0.11% | 9.27 | 9.53 | 46469 | 4387 | 1.79% |
| 2025-03-10 | 9.54 | 9.47 | -0.12 | -1.25% | 9.39 | 9.64 | 66039 | 6264 | 2.54% |
| 2025-03-07 | 9.76 | 9.59 | -0.20 | -2.04% | 9.55 | 10.12 | 102566 | 10063 | 3.94% |
| 2025-03-06 | 9.49 | 9.79 | 0.30 | 3.16% | 9.49 | 9.89 | 61201 | 5963 | 2.35% |
| 2025-03-05 | 9.52 | 9.49 | -0.10 | -1.04% | 9.38 | 9.59 | 44807 | 4241 | 1.72% |
| 2025-03-04 | 9.45 | 9.59 | 0.04 | 0.42% | 9.45 | 9.66 | 44394 | 4249 | 1.71% |
| 2025-03-03 | 9.41 | 9.55 | 0.20 | 2.14% | 9.34 | 9.75 | 56772 | 5442 | 2.18% |
| 2025-02-28 | 9.90 | 9.35 | -0.55 | -5.56% | 9.35 | 9.90 | 50283 | 4836 | 1.93% |
| 2025-02-27 | 10.06 | 9.90 | -0.09 | -0.90% | 9.75 | 10.14 | 52034 | 5173 | 2.00% |
| 2025-02-26 | 10.10 | 9.99 | -0.01 | -0.10% | 9.94 | 10.15 | 47337 | 4734 | 1.82% |
| 2025-02-25 | 9.98 | 10.00 | -0.11 | -1.09% | 9.83 | 10.17 | 51684 | 5174 | 1.99% |
| 2025-02-24 | 10.19 | 10.11 | -0.08 | -0.79% | 10.00 | 10.23 | 53978 | 5458 | 2.07% |
| 2025-02-21 | 10.07 | 10.19 | 0.08 | 0.79% | 9.96 | 10.22 | 51598 | 5216 | 1.98% |
| 2025-02-20 | 10.07 | 10.11 | 0.05 | 0.50% | 10.00 | 10.25 | 48155 | 4871 | 1.85% |
| 2025-02-19 | 9.87 | 10.06 | 0.18 | 1.82% | 9.76 | 10.09 | 61405 | 6116 | 2.36% |
| 2025-02-18 | 10.35 | 9.88 | -0.45 | -4.36% | 9.86 | 10.45 | 63001 | 6360 | 2.42% |
| 2025-02-17 | 10.40 | 10.33 | -0.07 | -0.67% | 10.25 | 10.52 | 74900 | 7765 | 2.88% |
| 2025-02-14 | 10.32 | 10.40 | 0.06 | 0.58% | 10.13 | 10.47 | 75277 | 7789 | 2.89% |
| 2025-02-13 | 10.42 | 10.34 | -0.05 | -0.48% | 10.20 | 10.57 | 80546 | 8386 | 3.09% |
| 2025-02-12 | 10.38 | 10.39 | 0.01 | 0.10% | 10.30 | 10.52 | 60550 | 6309 | 2.33% |
| 2025-02-11 | 10.44 | 10.38 | -0.05 | -0.48% | 10.19 | 10.47 | 60382 | 6236 | 2.32% |
| 2025-02-10 | 10.15 | 10.43 | 0.31 | 3.06% | 10.10 | 10.45 | 68861 | 7074 | 2.65% |
| 2025-02-07 | 10.16 | 10.12 | -0.04 | -0.39% | 9.98 | 10.26 | 95649 | 9703 | 3.68% |
| 2025-02-06 | 9.99 | 10.16 | 0.16 | 1.60% | 9.83 | 10.20 | 82865 | 8329 | 3.18% |
| 2025-02-05 | 9.90 | 10.00 | 0.26 | 2.67% | 9.73 | 10.04 | 85641 | 8514 | 3.29% |
| 2025-01-27 | 9.91 | 9.74 | -0.06 | -0.61% | 9.73 | 10.13 | 105703 | 10508 | 4.06% |
| 2025-01-24 | 9.30 | 9.80 | 0.28 | 2.94% | 9.26 | 9.81 | 121666 | 11677 | 4.67% |
| 2025-01-23 | 9.33 | 9.52 | 0.38 | 4.16% | 9.23 | 10.07 | 136766 | 13072 | 5.26% |
| 2025-01-22 | 9.43 | 9.14 | -0.04 | -0.44% | 9.14 | 9.59 | 108400 | 10057 | 4.17% |
| 2025-01-21 | 9.20 | 9.18 | 0.01 | 0.11% | 9.03 | 9.32 | 39833 | 3640 | 1.53% |
| 2025-01-20 | 9.08 | 9.17 | 0.11 | 1.21% | 9.04 | 9.32 | 51473 | 4728 | 1.98% |
| 2025-01-17 | 9.20 | 9.06 | -0.19 | -2.05% | 9.03 | 9.22 | 44351 | 4039 | 1.70% |
| 2025-01-16 | 9.32 | 9.25 | 0.06 | 0.65% | 9.11 | 9.58 | 62716 | 5853 | 2.41% |
| 2025-01-15 | 9.16 | 9.19 | 0.07 | 0.77% | 9.12 | 9.40 | 65007 | 6000 | 2.50% |
| 2025-01-14 | 8.75 | 9.12 | 0.51 | 5.92% | 8.75 | 9.14 | 64626 | 5825 | 2.48% |
| 2025-01-13 | 8.48 | 8.61 | 0.01 | 0.12% | 8.20 | 8.65 | 40293 | 3418 | 1.55% |
| 2025-01-10 | 8.99 | 8.60 | -0.45 | -4.97% | 8.60 | 9.16 | 40332 | 3575 | 1.55% |
| 2025-01-09 | 8.96 | 9.05 | 0.00 | 0.00% | 8.92 | 9.18 | 32063 | 2913 | 1.23% |
| 2025-01-08 | 8.96 | 9.05 | 0.04 | 0.44% | 8.70 | 9.13 | 52465 | 4696 | 2.02% |
| 2025-01-07 | 8.79 | 9.01 | 0.25 | 2.85% | 8.74 | 9.04 | 46135 | 4089 | 1.77% |
| 2025-01-06 | 8.89 | 8.76 | -0.10 | -1.13% | 8.39 | 8.89 | 59113 | 5159 | 2.27% |
| 2025-01-03 | 9.60 | 8.86 | -0.56 | -5.94% | 8.82 | 9.65 | 74843 | 6813 | 2.88% |
| 2025-01-02 | 9.53 | 9.42 | -0.11 | -1.15% | 9.30 | 9.81 | 68766 | 6566 | 2.64% |
| 2024-12-31 | 10.06 | 9.53 | -0.50 | -4.99% | 9.51 | 10.12 | 65440 | 6382 | 2.51% |
| 2024-12-30 | 9.94 | 10.03 | 0.00 | 0.00% | 9.60 | 10.10 | 73486 | 7293 | 2.82% |
| 2024-12-27 | 10.04 | 10.03 | -0.01 | -0.10% | 9.91 | 10.24 | 66346 | 6704 | 2.55% |
| 2024-12-26 | 10.06 | 10.04 | -0.04 | -0.40% | 10.01 | 10.26 | 58790 | 5953 | 2.26% |