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 | 11.66 | 12.56 | 0.48 | 3.97% | 11.48 | 13.80 | 730445 | 90144 | 15.22% |
| 2025-04-02 | 12.00 | 12.08 | 0.19 | 1.60% | 11.53 | 13.16 | 748452 | 92201 | 15.59% |
| 2025-04-01 | 9.96 | 11.89 | 1.98 | 19.98% | 9.72 | 11.89 | 593039 | 63197 | 12.35% |
| 2025-03-31 | 10.31 | 9.91 | -1.09 | -9.91% | 9.61 | 10.88 | 519976 | 53248 | 10.83% |
| 2025-03-28 | 11.37 | 11.00 | 0.09 | 0.82% | 10.90 | 12.80 | 761282 | 88881 | 15.86% |
| 2025-03-27 | 8.98 | 10.91 | 1.82 | 20.02% | 8.95 | 10.91 | 481361 | 49678 | 10.03% |
| 2025-03-26 | 8.90 | 9.09 | 0.06 | 0.66% | 8.81 | 9.22 | 185878 | 16760 | 3.87% |
| 2025-03-25 | 8.62 | 9.03 | 0.34 | 3.91% | 8.56 | 9.15 | 185396 | 16463 | 3.86% |
| 2025-03-24 | 8.54 | 8.69 | 0.19 | 2.24% | 8.38 | 8.80 | 111440 | 9611 | 2.32% |
| 2025-03-21 | 8.46 | 8.50 | -0.01 | -0.12% | 8.40 | 8.60 | 50426 | 4281 | 3.70% |
| 2025-03-20 | 8.42 | 8.51 | 0.06 | 0.71% | 8.33 | 8.56 | 49559 | 4191 | 3.64% |
| 2025-03-19 | 8.58 | 8.45 | -0.15 | -1.74% | 8.38 | 8.63 | 48456 | 4110 | 3.56% |
| 2025-03-18 | 8.63 | 8.60 | 0.00 | 0.00% | 8.52 | 8.65 | 37654 | 3233 | 2.76% |
| 2025-03-17 | 8.50 | 8.60 | 0.09 | 1.06% | 8.48 | 8.62 | 45305 | 3881 | 3.33% |
| 2025-03-14 | 8.42 | 8.51 | 0.06 | 0.71% | 8.36 | 8.54 | 35959 | 3047 | 2.64% |
| 2025-03-13 | 8.50 | 8.45 | -0.06 | -0.71% | 8.29 | 8.51 | 36211 | 3038 | 2.66% |
| 2025-03-12 | 8.61 | 8.51 | -0.10 | -1.16% | 8.40 | 8.63 | 55047 | 4680 | 4.04% |
| 2025-03-11 | 8.55 | 8.61 | -0.04 | -0.46% | 8.41 | 8.70 | 80173 | 6850 | 5.89% |
| 2025-03-10 | 8.28 | 8.65 | 0.34 | 4.09% | 8.27 | 8.65 | 87633 | 7412 | 6.43% |
| 2025-03-07 | 8.32 | 8.31 | -0.04 | -0.48% | 8.22 | 8.43 | 42687 | 3546 | 3.13% |
| 2025-03-06 | 8.37 | 8.35 | 0.01 | 0.12% | 8.26 | 8.41 | 46048 | 3837 | 3.38% |
| 2025-03-05 | 8.41 | 8.34 | -0.04 | -0.48% | 8.22 | 8.41 | 40438 | 3356 | 2.97% |
| 2025-03-04 | 8.16 | 8.38 | 0.08 | 0.96% | 8.16 | 8.39 | 46711 | 3894 | 3.43% |
| 2025-03-03 | 8.36 | 8.30 | -0.10 | -1.19% | 8.20 | 8.58 | 66517 | 5596 | 4.88% |
| 2025-02-28 | 8.38 | 8.40 | -0.01 | -0.12% | 8.27 | 8.49 | 65277 | 5477 | 4.79% |
| 2025-02-27 | 8.36 | 8.41 | 0.02 | 0.24% | 8.25 | 8.41 | 57517 | 4783 | 4.22% |
| 2025-02-26 | 8.25 | 8.39 | 0.14 | 1.70% | 8.25 | 8.49 | 81596 | 6826 | 5.99% |
| 2025-02-25 | 8.21 | 8.25 | -0.07 | -0.84% | 8.20 | 8.34 | 50798 | 4203 | 3.73% |
| 2025-02-24 | 8.63 | 8.32 | -0.25 | -2.92% | 8.25 | 8.63 | 91306 | 7621 | 6.70% |
| 2025-02-21 | 8.52 | 8.57 | 0.15 | 1.78% | 8.39 | 8.96 | 199759 | 17291 | 14.67% |
| 2025-02-20 | 8.03 | 8.42 | 0.36 | 4.47% | 7.96 | 8.70 | 167974 | 13980 | 12.33% |
| 2025-02-19 | 7.78 | 8.06 | 0.29 | 3.73% | 7.74 | 8.14 | 91554 | 7273 | 6.72% |
| 2025-02-18 | 8.04 | 7.77 | -0.38 | -4.66% | 7.76 | 8.11 | 87979 | 6971 | 6.46% |
| 2025-02-17 | 7.69 | 8.15 | 0.49 | 6.40% | 7.67 | 8.30 | 123635 | 9951 | 9.08% |
| 2025-02-14 | 7.61 | 7.66 | 0.05 | 0.66% | 7.61 | 7.73 | 25396 | 1948 | 1.86% |
| 2025-02-13 | 7.81 | 7.61 | -0.19 | -2.44% | 7.60 | 7.81 | 31597 | 2434 | 2.32% |
| 2025-02-12 | 7.75 | 7.80 | 0.00 | 0.00% | 7.72 | 7.88 | 24958 | 1944 | 1.83% |
| 2025-02-11 | 7.86 | 7.80 | -0.05 | -0.64% | 7.71 | 7.86 | 27277 | 2119 | 2.00% |
| 2025-02-10 | 7.70 | 7.85 | 0.17 | 2.21% | 7.66 | 7.85 | 30942 | 2398 | 2.27% |
| 2025-02-07 | 7.70 | 7.68 | 0.04 | 0.52% | 7.61 | 7.77 | 31708 | 2441 | 2.33% |
| 2025-02-06 | 7.52 | 7.64 | 0.16 | 2.14% | 7.43 | 7.65 | 26969 | 2038 | 1.98% |
| 2025-02-05 | 7.52 | 7.48 | 0.04 | 0.54% | 7.45 | 7.56 | 20001 | 1500 | 1.47% |
| 2025-01-27 | 7.49 | 7.44 | 0.00 | 0.00% | 7.44 | 7.70 | 31371 | 2371 | 2.30% |
| 2025-01-24 | 7.45 | 7.44 | 0.03 | 0.40% | 7.37 | 7.49 | 25742 | 1907 | 1.89% |
| 2025-01-23 | 7.51 | 7.41 | -0.04 | -0.54% | 7.40 | 7.59 | 33028 | 2481 | 2.42% |
| 2025-01-22 | 7.53 | 7.45 | -0.08 | -1.06% | 7.40 | 7.54 | 18294 | 1364 | 1.34% |
| 2025-01-21 | 7.58 | 7.53 | -0.03 | -0.40% | 7.43 | 7.62 | 27582 | 2073 | 2.03% |
| 2025-01-20 | 7.58 | 7.56 | 0.01 | 0.13% | 7.47 | 7.62 | 34732 | 2626 | 2.55% |
| 2025-01-17 | 7.42 | 7.55 | 0.09 | 1.21% | 7.38 | 7.68 | 44347 | 3334 | 3.26% |
| 2025-01-16 | 7.36 | 7.46 | 0.08 | 1.08% | 7.35 | 7.62 | 36927 | 2759 | 2.71% |
| 2025-01-15 | 7.45 | 7.38 | -0.10 | -1.34% | 7.36 | 7.56 | 19842 | 1471 | 1.46% |
| 2025-01-14 | 7.21 | 7.48 | 0.33 | 4.62% | 7.11 | 7.48 | 30118 | 2219 | 2.21% |
| 2025-01-13 | 6.95 | 7.15 | 0.10 | 1.42% | 6.86 | 7.16 | 21840 | 1537 | 1.60% |
| 2025-01-10 | 7.37 | 7.05 | -0.25 | -3.42% | 7.04 | 7.39 | 24512 | 1768 | 1.80% |
| 2025-01-09 | 7.29 | 7.30 | 0.01 | 0.14% | 7.24 | 7.36 | 20713 | 1514 | 1.52% |
| 2025-01-08 | 7.30 | 7.29 | -0.06 | -0.82% | 7.06 | 7.40 | 34036 | 2473 | 2.50% |
| 2025-01-07 | 7.12 | 7.35 | 0.22 | 3.09% | 7.12 | 7.35 | 30274 | 2191 | 2.22% |
| 2025-01-06 | 7.09 | 7.13 | 0.01 | 0.14% | 6.77 | 7.21 | 37844 | 2666 | 2.78% |
| 2025-01-03 | 7.65 | 7.12 | -0.32 | -4.30% | 7.09 | 7.65 | 35061 | 2552 | 2.57% |
| 2025-01-02 | 7.61 | 7.44 | -0.17 | -2.23% | 7.37 | 7.71 | 29750 | 2244 | 2.18% |
| 2024-12-31 | 7.88 | 7.61 | -0.27 | -3.43% | 7.58 | 7.95 | 33475 | 2580 | 2.46% |
| 2024-12-30 | 7.90 | 7.88 | -0.07 | -0.88% | 7.72 | 7.95 | 21815 | 1716 | 1.60% |
| 2024-12-27 | 7.92 | 7.95 | 0.06 | 0.76% | 7.80 | 8.02 | 26253 | 2090 | 1.93% |
| 2024-12-26 | 7.72 | 7.89 | 0.15 | 1.94% | 7.72 | 7.93 | 26214 | 2064 | 1.92% |
| 2024-12-25 | 8.00 | 7.74 | -0.28 | -3.49% | 7.68 | 8.02 | 41711 | 3247 | 3.06% |
| 2024-12-24 | 7.96 | 8.02 | 0.07 | 0.88% | 7.90 | 8.15 | 39213 | 3144 | 2.88% |