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 | 11.70 | 12.25 | 0.48 | 4.08% | 11.70 | 12.57 | 1323323 | 161550 | 24.15% |
| 2025-04-02 | 11.98 | 11.77 | -0.23 | -1.92% | 11.60 | 12.35 | 1239230 | 147285 | 22.62% |
| 2025-04-01 | 10.91 | 12.00 | 1.09 | 9.99% | 10.70 | 12.00 | 1200955 | 136524 | 21.92% |
| 2025-03-31 | 10.60 | 10.91 | 0.39 | 3.71% | 10.51 | 11.15 | 977734 | 106474 | 17.85% |
| 2025-03-28 | 10.90 | 10.52 | -0.63 | -5.65% | 10.50 | 11.20 | 908161 | 97918 | 16.58% |
| 2025-03-27 | 11.70 | 11.15 | -0.69 | -5.83% | 10.97 | 12.07 | 1218344 | 138636 | 22.24% |
| 2025-03-26 | 12.20 | 11.84 | -0.76 | -6.03% | 11.77 | 13.18 | 1432829 | 175959 | 26.15% |
| 2025-03-25 | 11.45 | 12.60 | 0.97 | 8.34% | 11.23 | 12.75 | 1300370 | 157759 | 23.74% |
| 2025-03-24 | 10.79 | 11.63 | 0.74 | 6.80% | 10.72 | 11.97 | 1187281 | 135153 | 21.67% |
| 2025-03-21 | 10.63 | 10.89 | 0.26 | 2.45% | 10.61 | 11.33 | 930623 | 101964 | 16.99% |
| 2025-03-20 | 10.53 | 10.63 | -0.12 | -1.12% | 10.46 | 11.00 | 862887 | 92492 | 15.75% |
| 2025-03-19 | 10.00 | 10.75 | 0.75 | 7.50% | 9.95 | 11.00 | 1165936 | 122609 | 21.28% |
| 2025-03-18 | 9.98 | 10.00 | 0.15 | 1.52% | 9.77 | 10.25 | 575515 | 57338 | 10.50% |
| 2025-03-17 | 9.92 | 9.85 | -0.07 | -0.71% | 9.83 | 10.15 | 544820 | 54376 | 9.94% |
| 2025-03-14 | 9.75 | 9.92 | 0.06 | 0.61% | 9.75 | 10.37 | 802479 | 80277 | 14.65% |
| 2025-03-13 | 9.30 | 9.86 | 0.54 | 5.79% | 9.25 | 10.25 | 977717 | 96379 | 17.85% |
| 2025-03-12 | 9.18 | 9.32 | 0.17 | 1.86% | 9.15 | 9.38 | 369642 | 34361 | 6.75% |
| 2025-03-11 | 9.07 | 9.15 | 0.00 | 0.00% | 9.01 | 9.16 | 152602 | 13873 | 2.79% |
| 2025-03-10 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.20 | 144661 | 13226 | 2.64% |
| 2025-03-07 | 9.18 | 9.10 | -0.10 | -1.09% | 9.05 | 9.18 | 187151 | 17039 | 3.42% |
| 2025-03-06 | 9.28 | 9.20 | -0.08 | -0.86% | 9.14 | 9.28 | 274184 | 25168 | 5.00% |
| 2025-03-05 | 9.23 | 9.28 | -0.04 | -0.43% | 9.16 | 9.28 | 251797 | 23231 | 4.60% |
| 2025-03-04 | 8.92 | 9.32 | 0.31 | 3.44% | 8.92 | 9.46 | 441900 | 40699 | 8.07% |
| 2025-03-03 | 9.05 | 9.01 | -0.07 | -0.77% | 8.93 | 9.27 | 335823 | 30634 | 6.13% |
| 2025-02-28 | 8.86 | 9.08 | 0.19 | 2.14% | 8.86 | 9.28 | 435107 | 39528 | 7.94% |
| 2025-02-27 | 8.96 | 8.89 | -0.06 | -0.67% | 8.79 | 8.98 | 180021 | 15956 | 3.29% |
| 2025-02-26 | 8.90 | 8.95 | 0.06 | 0.67% | 8.88 | 8.98 | 142211 | 12694 | 2.60% |
| 2025-02-25 | 8.93 | 8.89 | -0.09 | -1.00% | 8.86 | 9.02 | 156663 | 13991 | 2.86% |
| 2025-02-24 | 8.96 | 8.98 | 0.02 | 0.22% | 8.92 | 9.16 | 218559 | 19716 | 3.99% |
| 2025-02-21 | 8.95 | 8.96 | 0.00 | 0.00% | 8.89 | 8.98 | 170232 | 15212 | 3.11% |
| 2025-02-20 | 9.01 | 8.96 | -0.05 | -0.55% | 8.85 | 9.03 | 176775 | 15777 | 3.23% |
| 2025-02-19 | 8.98 | 9.01 | -0.03 | -0.33% | 8.93 | 9.09 | 233015 | 20938 | 4.25% |
| 2025-02-18 | 9.16 | 9.04 | -0.15 | -1.63% | 8.99 | 9.30 | 408832 | 37394 | 7.46% |
| 2025-02-17 | 8.74 | 9.19 | 0.49 | 5.63% | 8.65 | 9.20 | 437195 | 39191 | 7.98% |
| 2025-02-14 | 8.82 | 8.70 | -0.02 | -0.23% | 8.67 | 8.82 | 130875 | 11446 | 2.39% |
| 2025-02-13 | 8.82 | 8.72 | -0.10 | -1.13% | 8.71 | 8.85 | 144491 | 12667 | 2.64% |
| 2025-02-12 | 8.75 | 8.82 | 0.09 | 1.03% | 8.70 | 8.87 | 148271 | 13045 | 2.71% |
| 2025-02-11 | 8.81 | 8.73 | -0.09 | -1.02% | 8.67 | 8.81 | 140351 | 12233 | 2.56% |
| 2025-02-10 | 8.69 | 8.82 | 0.15 | 1.73% | 8.69 | 8.84 | 199388 | 17472 | 3.64% |
| 2025-02-07 | 8.57 | 8.67 | 0.07 | 0.81% | 8.55 | 8.73 | 182313 | 15763 | 3.33% |
| 2025-02-06 | 8.55 | 8.60 | 0.07 | 0.82% | 8.43 | 8.60 | 156247 | 13336 | 2.85% |
| 2025-02-05 | 8.49 | 8.53 | 0.06 | 0.71% | 8.43 | 8.54 | 105074 | 8922 | 1.92% |
| 2025-01-27 | 8.45 | 8.47 | 0.05 | 0.59% | 8.45 | 8.57 | 119541 | 10179 | 2.18% |
| 2025-01-24 | 8.36 | 8.42 | 0.07 | 0.84% | 8.28 | 8.42 | 93059 | 7771 | 1.70% |
| 2025-01-23 | 8.46 | 8.35 | -0.04 | -0.48% | 8.35 | 8.55 | 113990 | 9646 | 2.08% |
| 2025-01-22 | 8.35 | 8.39 | -0.03 | -0.36% | 8.35 | 8.50 | 89570 | 7549 | 1.63% |
| 2025-01-21 | 8.57 | 8.42 | -0.09 | -1.06% | 8.36 | 8.57 | 116458 | 9813 | 2.13% |
| 2025-01-20 | 8.45 | 8.51 | 0.08 | 0.95% | 8.39 | 8.55 | 136338 | 11562 | 2.49% |
| 2025-01-17 | 8.34 | 8.43 | 0.02 | 0.24% | 8.32 | 8.47 | 82585 | 6946 | 1.51% |
| 2025-01-16 | 8.33 | 8.41 | 0.07 | 0.84% | 8.33 | 8.51 | 117397 | 9889 | 2.14% |
| 2025-01-15 | 8.42 | 8.34 | -0.06 | -0.71% | 8.31 | 8.42 | 77569 | 6489 | 1.42% |
| 2025-01-14 | 8.10 | 8.40 | 0.31 | 3.83% | 8.09 | 8.40 | 132142 | 10954 | 2.41% |
| 2025-01-13 | 8.00 | 8.09 | -0.01 | -0.12% | 7.91 | 8.11 | 96451 | 7733 | 1.76% |
| 2025-01-10 | 8.35 | 8.10 | -0.21 | -2.53% | 8.10 | 8.37 | 91764 | 7546 | 1.67% |
| 2025-01-09 | 8.26 | 8.31 | -0.02 | -0.24% | 8.26 | 8.39 | 84684 | 7060 | 1.55% |
| 2025-01-08 | 8.35 | 8.33 | -0.03 | -0.36% | 8.08 | 8.38 | 128509 | 10606 | 2.35% |
| 2025-01-07 | 8.25 | 8.36 | 0.08 | 0.97% | 8.12 | 8.37 | 108959 | 8997 | 1.99% |
| 2025-01-06 | 8.28 | 8.28 | 0.01 | 0.12% | 8.08 | 8.34 | 115795 | 9527 | 2.11% |
| 2025-01-03 | 8.55 | 8.27 | -0.23 | -2.71% | 8.23 | 8.57 | 173786 | 14580 | 3.17% |
| 2025-01-02 | 8.84 | 8.50 | -0.30 | -3.41% | 8.40 | 8.89 | 230028 | 19869 | 4.20% |
| 2024-12-31 | 9.20 | 8.80 | -0.38 | -4.14% | 8.73 | 9.24 | 226135 | 20367 | 4.13% |
| 2024-12-30 | 9.32 | 9.18 | -0.18 | -1.92% | 9.08 | 9.38 | 180334 | 16563 | 3.29% |
| 2024-12-27 | 9.05 | 9.36 | 0.26 | 2.86% | 9.05 | 9.40 | 295694 | 27419 | 5.40% |
| 2024-12-26 | 9.00 | 9.10 | 0.07 | 0.78% | 8.98 | 9.21 | 166774 | 15182 | 3.04% |
| 2024-12-25 | 9.15 | 9.03 | -0.16 | -1.74% | 8.92 | 9.16 | 157844 | 14219 | 2.88% |
| 2024-12-24 | 8.90 | 9.19 | 0.29 | 3.26% | 8.90 | 9.22 | 211526 | 19299 | 3.86% |