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 | 9.52 | 9.67 | 0.08 | 0.83% | 9.52 | 9.83 | 141896 | 13698 | 9.01% |
| 2025-04-02 | 9.71 | 9.59 | -0.11 | -1.13% | 9.57 | 9.79 | 119329 | 11526 | 7.58% |
| 2025-04-01 | 9.51 | 9.70 | 0.41 | 4.41% | 9.41 | 9.89 | 218317 | 21194 | 13.86% |
| 2025-03-31 | 9.57 | 9.29 | -0.33 | -3.43% | 9.11 | 9.57 | 195014 | 18034 | 12.38% |
| 2025-03-28 | 10.67 | 9.62 | -1.36 | -12.39% | 9.62 | 10.93 | 345825 | 34838 | 21.96% |
| 2025-03-27 | 11.12 | 10.98 | 0.25 | 2.33% | 10.81 | 12.00 | 408060 | 46610 | 25.91% |
| 2025-03-26 | 10.65 | 10.73 | -0.35 | -3.16% | 10.50 | 11.19 | 277819 | 30009 | 17.64% |
| 2025-03-25 | 11.16 | 11.08 | -0.62 | -5.30% | 10.90 | 11.71 | 391203 | 44117 | 24.84% |
| 2025-03-24 | 10.76 | 11.70 | 0.97 | 9.04% | 10.60 | 12.50 | 515754 | 59953 | 32.75% |
| 2025-03-21 | 10.70 | 10.73 | 0.08 | 0.75% | 10.37 | 10.99 | 284536 | 30383 | 18.07% |
| 2025-03-20 | 10.04 | 10.65 | 0.57 | 5.65% | 9.98 | 11.19 | 263932 | 27800 | 16.76% |
| 2025-03-19 | 10.15 | 10.08 | -0.09 | -0.88% | 10.01 | 10.30 | 77600 | 7836 | 4.93% |
| 2025-03-18 | 10.08 | 10.17 | 0.11 | 1.09% | 10.08 | 10.43 | 114916 | 11750 | 7.30% |
| 2025-03-17 | 10.01 | 10.06 | -0.05 | -0.49% | 9.95 | 10.26 | 99802 | 10065 | 6.34% |
| 2025-03-14 | 10.15 | 10.11 | -0.18 | -1.75% | 9.85 | 10.32 | 166862 | 16739 | 10.60% |
| 2025-03-13 | 10.33 | 10.29 | -0.02 | -0.19% | 10.10 | 10.56 | 219946 | 22640 | 13.97% |
| 2025-03-12 | 9.99 | 10.31 | 0.39 | 3.93% | 9.81 | 10.73 | 261774 | 26945 | 16.62% |
| 2025-03-11 | 9.90 | 9.92 | -0.20 | -1.98% | 9.79 | 10.26 | 173852 | 17337 | 11.04% |
| 2025-03-10 | 9.39 | 10.12 | 0.81 | 8.70% | 9.39 | 10.30 | 290736 | 28983 | 18.46% |
| 2025-03-07 | 9.59 | 9.31 | -0.29 | -3.02% | 9.27 | 9.67 | 134888 | 12710 | 8.56% |
| 2025-03-06 | 9.07 | 9.60 | 0.59 | 6.55% | 9.07 | 9.98 | 264553 | 25379 | 16.80% |
| 2025-03-05 | 8.99 | 9.01 | 0.05 | 0.56% | 8.76 | 9.05 | 58545 | 5203 | 3.72% |
| 2025-03-04 | 8.80 | 8.96 | 0.16 | 1.82% | 8.71 | 9.00 | 47451 | 4225 | 3.01% |
| 2025-03-03 | 8.86 | 8.80 | -0.05 | -0.56% | 8.76 | 9.09 | 63607 | 5679 | 4.04% |
| 2025-02-28 | 9.13 | 8.85 | -0.32 | -3.49% | 8.85 | 9.15 | 78298 | 7024 | 4.97% |
| 2025-02-27 | 9.33 | 9.17 | -0.12 | -1.29% | 9.03 | 9.33 | 76094 | 6963 | 4.83% |
| 2025-02-26 | 9.25 | 9.29 | 0.10 | 1.09% | 9.19 | 9.37 | 107134 | 9935 | 6.80% |
| 2025-02-25 | 9.12 | 9.19 | -0.11 | -1.18% | 9.00 | 9.32 | 112109 | 10301 | 7.12% |
| 2025-02-24 | 9.48 | 9.30 | -0.20 | -2.11% | 9.23 | 9.58 | 166643 | 15554 | 10.58% |
| 2025-02-21 | 9.09 | 9.50 | 0.53 | 5.91% | 8.95 | 10.06 | 321155 | 30793 | 20.39% |
| 2025-02-20 | 9.00 | 8.97 | -0.07 | -0.77% | 8.85 | 9.15 | 81020 | 7264 | 5.14% |
| 2025-02-19 | 8.75 | 9.04 | 0.27 | 3.08% | 8.69 | 9.08 | 93312 | 8318 | 5.93% |
| 2025-02-18 | 9.08 | 8.77 | -0.19 | -2.12% | 8.74 | 9.14 | 99540 | 8919 | 6.32% |
| 2025-02-17 | 8.73 | 8.96 | 0.31 | 3.58% | 8.65 | 9.05 | 93642 | 8305 | 5.95% |
| 2025-02-14 | 8.63 | 8.65 | -0.01 | -0.12% | 8.60 | 8.73 | 37413 | 3245 | 2.38% |
| 2025-02-13 | 8.85 | 8.66 | -0.20 | -2.26% | 8.66 | 8.88 | 57413 | 5009 | 3.65% |
| 2025-02-12 | 8.80 | 8.86 | 0.06 | 0.68% | 8.75 | 8.94 | 54828 | 4857 | 3.48% |
| 2025-02-11 | 8.90 | 8.80 | -0.11 | -1.23% | 8.70 | 8.90 | 42636 | 3738 | 2.71% |
| 2025-02-10 | 8.79 | 8.91 | 0.13 | 1.48% | 8.74 | 8.91 | 41568 | 3667 | 2.64% |
| 2025-02-07 | 8.65 | 8.78 | 0.12 | 1.39% | 8.65 | 8.90 | 57452 | 5047 | 3.65% |
| 2025-02-06 | 8.46 | 8.66 | 0.16 | 1.88% | 8.39 | 8.69 | 63475 | 5442 | 4.03% |
| 2025-02-05 | 8.44 | 8.50 | 0.14 | 1.67% | 8.37 | 8.55 | 43931 | 3722 | 2.79% |
| 2025-01-27 | 8.60 | 8.36 | -0.17 | -1.99% | 8.36 | 8.69 | 59989 | 5092 | 3.81% |
| 2025-01-24 | 8.59 | 8.53 | -0.08 | -0.93% | 8.43 | 8.69 | 85008 | 7252 | 5.40% |
| 2025-01-23 | 8.87 | 8.61 | -0.10 | -1.15% | 8.60 | 9.06 | 115013 | 10183 | 7.30% |
| 2025-01-22 | 8.62 | 8.71 | -0.06 | -0.68% | 8.50 | 9.08 | 132220 | 11545 | 8.40% |
| 2025-01-21 | 9.06 | 8.77 | -0.18 | -2.01% | 8.68 | 9.06 | 66139 | 5806 | 4.20% |
| 2025-01-20 | 8.55 | 8.95 | 0.40 | 4.68% | 8.55 | 9.00 | 116357 | 10309 | 7.39% |
| 2025-01-17 | 8.88 | 8.55 | -0.32 | -3.61% | 8.50 | 8.95 | 107352 | 9336 | 6.82% |
| 2025-01-16 | 8.97 | 8.87 | 0.01 | 0.11% | 8.82 | 9.26 | 68534 | 6144 | 4.35% |
| 2025-01-15 | 9.29 | 8.86 | -0.31 | -3.38% | 8.82 | 9.29 | 84054 | 7497 | 5.34% |
| 2025-01-14 | 8.57 | 9.17 | 0.60 | 7.00% | 8.52 | 9.17 | 84172 | 7549 | 5.34% |
| 2025-01-13 | 8.60 | 8.57 | -0.18 | -2.06% | 8.20 | 8.68 | 72542 | 6152 | 4.61% |
| 2025-01-10 | 9.53 | 8.75 | -0.74 | -7.80% | 8.75 | 9.53 | 94784 | 8628 | 6.02% |
| 2025-01-09 | 9.49 | 9.49 | -0.09 | -0.94% | 9.47 | 9.85 | 77996 | 7514 | 4.95% |
| 2025-01-08 | 9.62 | 9.58 | -0.19 | -1.94% | 9.13 | 9.74 | 121830 | 11540 | 7.74% |
| 2025-01-07 | 9.02 | 9.77 | 0.74 | 8.19% | 9.02 | 9.79 | 159665 | 15014 | 10.14% |
| 2025-01-06 | 8.68 | 9.03 | 0.26 | 2.96% | 8.28 | 9.34 | 131381 | 11721 | 8.34% |
| 2025-01-03 | 9.60 | 8.77 | -0.82 | -8.55% | 8.72 | 9.67 | 154748 | 13976 | 9.83% |
| 2025-01-02 | 9.85 | 9.59 | -0.32 | -3.23% | 9.40 | 10.05 | 146412 | 14233 | 9.30% |
| 2024-12-31 | 10.17 | 9.91 | -0.29 | -2.84% | 9.81 | 10.43 | 179530 | 18011 | 11.40% |
| 2024-12-30 | 10.15 | 10.20 | -0.14 | -1.35% | 9.92 | 10.44 | 315559 | 32051 | 20.04% |
| 2024-12-27 | 9.50 | 10.34 | 1.08 | 11.66% | 9.41 | 11.11 | 405890 | 42811 | 25.77% |
| 2024-12-26 | 9.21 | 9.26 | 0.03 | 0.33% | 9.14 | 9.45 | 37308 | 3480 | 2.37% |