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 | 10.33 | 10.75 | 0.14 | 1.32% | 10.33 | 10.99 | 343167 | 36686 | 13.91% |
| 2025-04-02 | 10.76 | 10.61 | -0.25 | -2.30% | 10.26 | 10.76 | 262324 | 27512 | 10.63% |
| 2025-04-01 | 10.75 | 10.86 | -0.15 | -1.36% | 10.54 | 10.96 | 326720 | 35155 | 13.24% |
| 2025-03-31 | 10.68 | 11.01 | 0.35 | 3.28% | 10.45 | 11.26 | 496766 | 54039 | 20.13% |
| 2025-03-28 | 10.30 | 10.66 | 0.25 | 2.40% | 10.29 | 10.86 | 477905 | 50725 | 19.37% |
| 2025-03-27 | 10.40 | 10.41 | 0.00 | 0.00% | 10.24 | 10.96 | 644923 | 68364 | 26.13% |
| 2025-03-26 | 9.43 | 10.41 | 0.95 | 10.04% | 9.34 | 10.41 | 332340 | 33881 | 13.47% |
| 2025-03-25 | 9.44 | 9.46 | 0.06 | 0.64% | 9.20 | 9.50 | 113568 | 10630 | 4.60% |
| 2025-03-24 | 9.86 | 9.40 | -0.40 | -4.08% | 9.28 | 9.86 | 137420 | 13068 | 5.57% |
| 2025-03-21 | 9.94 | 9.80 | -0.20 | -2.00% | 9.76 | 10.00 | 124290 | 12243 | 5.04% |
| 2025-03-20 | 10.00 | 10.00 | 0.01 | 0.10% | 9.94 | 10.06 | 105100 | 10502 | 4.26% |
| 2025-03-19 | 10.19 | 9.99 | -0.20 | -1.96% | 9.94 | 10.19 | 151693 | 15191 | 6.15% |
| 2025-03-18 | 10.36 | 10.19 | -0.17 | -1.64% | 10.15 | 10.40 | 192130 | 19662 | 7.79% |
| 2025-03-17 | 10.25 | 10.36 | 0.06 | 0.58% | 10.12 | 10.51 | 316157 | 32576 | 12.81% |
| 2025-03-14 | 9.90 | 10.30 | 0.46 | 4.67% | 9.90 | 10.39 | 426627 | 43272 | 17.29% |
| 2025-03-13 | 9.76 | 9.84 | 0.09 | 0.92% | 9.55 | 9.91 | 241520 | 23591 | 9.79% |
| 2025-03-12 | 9.80 | 9.75 | -0.06 | -0.61% | 9.69 | 9.90 | 181341 | 17697 | 7.35% |
| 2025-03-11 | 9.61 | 9.81 | 0.14 | 1.45% | 9.53 | 9.82 | 136489 | 13241 | 5.53% |
| 2025-03-10 | 9.60 | 9.67 | 0.04 | 0.42% | 9.52 | 9.69 | 113404 | 10903 | 4.60% |
| 2025-03-07 | 9.76 | 9.63 | -0.18 | -1.83% | 9.60 | 9.90 | 158098 | 15461 | 6.41% |
| 2025-03-06 | 9.67 | 9.81 | 0.07 | 0.72% | 9.67 | 9.85 | 174252 | 17033 | 7.06% |
| 2025-03-05 | 9.65 | 9.74 | 0.09 | 0.93% | 9.51 | 9.76 | 137389 | 13235 | 5.57% |
| 2025-03-04 | 9.41 | 9.65 | 0.16 | 1.69% | 9.39 | 9.67 | 105833 | 10092 | 4.29% |
| 2025-03-03 | 9.48 | 9.49 | 0.02 | 0.21% | 9.38 | 9.59 | 110558 | 10518 | 4.48% |
| 2025-02-28 | 9.64 | 9.47 | -0.25 | -2.57% | 9.44 | 9.69 | 122673 | 11694 | 4.97% |
| 2025-02-27 | 9.65 | 9.72 | 0.06 | 0.62% | 9.46 | 9.75 | 186549 | 17926 | 7.56% |
| 2025-02-26 | 9.70 | 9.66 | -0.01 | -0.10% | 9.57 | 9.78 | 160765 | 15530 | 6.51% |
| 2025-02-25 | 9.71 | 9.67 | -0.17 | -1.73% | 9.61 | 9.81 | 155720 | 15099 | 6.31% |
| 2025-02-24 | 9.65 | 9.84 | 0.05 | 0.51% | 9.62 | 9.86 | 209406 | 20471 | 8.49% |
| 2025-02-21 | 10.08 | 9.79 | -0.05 | -0.51% | 9.67 | 10.17 | 322056 | 31760 | 13.05% |
| 2025-02-20 | 9.60 | 9.84 | 0.32 | 3.36% | 9.51 | 10.20 | 451803 | 44600 | 18.31% |
| 2025-02-19 | 9.26 | 9.52 | 0.20 | 2.15% | 9.26 | 9.52 | 124003 | 11684 | 5.03% |
| 2025-02-18 | 9.57 | 9.32 | -0.25 | -2.61% | 9.24 | 9.58 | 152762 | 14339 | 6.19% |
| 2025-02-17 | 9.44 | 9.57 | 0.16 | 1.70% | 9.35 | 9.57 | 186223 | 17671 | 7.55% |
| 2025-02-14 | 9.59 | 9.41 | -0.18 | -1.88% | 9.35 | 9.63 | 178563 | 16862 | 7.24% |
| 2025-02-13 | 9.69 | 9.59 | -0.17 | -1.74% | 9.51 | 9.78 | 248025 | 23881 | 10.05% |
| 2025-02-12 | 9.60 | 9.76 | 0.06 | 0.62% | 9.52 | 9.88 | 335672 | 32536 | 13.60% |
| 2025-02-11 | 9.62 | 9.70 | 0.15 | 1.57% | 9.58 | 9.85 | 371840 | 36048 | 15.07% |
| 2025-02-10 | 9.58 | 9.55 | -0.01 | -0.10% | 9.41 | 9.62 | 272799 | 25903 | 11.05% |
| 2025-02-07 | 9.37 | 9.56 | 0.13 | 1.38% | 9.30 | 9.75 | 405570 | 38402 | 16.44% |
| 2025-02-06 | 9.16 | 9.43 | 0.28 | 3.06% | 9.07 | 9.48 | 288704 | 26943 | 11.70% |
| 2025-02-05 | 9.16 | 9.15 | 0.17 | 1.89% | 9.05 | 9.22 | 211950 | 19364 | 8.59% |
| 2025-01-27 | 9.50 | 8.98 | -0.51 | -5.37% | 8.97 | 9.58 | 288868 | 26692 | 11.71% |
| 2025-01-24 | 9.24 | 9.49 | 0.18 | 1.93% | 9.20 | 9.52 | 291403 | 27348 | 11.81% |
| 2025-01-23 | 9.55 | 9.31 | -0.24 | -2.51% | 9.28 | 9.69 | 409464 | 38879 | 16.59% |
| 2025-01-22 | 9.82 | 9.55 | -0.66 | -6.46% | 9.39 | 9.90 | 558034 | 53540 | 22.61% |
| 2025-01-21 | 10.86 | 10.21 | -1.13 | -9.96% | 10.21 | 11.11 | 613146 | 64298 | 24.85% |
| 2025-01-20 | 11.34 | 11.34 | -1.26 | -10.00% | 11.34 | 11.72 | 498825 | 56703 | 20.21% |
| 2025-01-17 | 14.00 | 12.60 | -1.40 | -10.00% | 12.60 | 14.60 | 932552 | 121598 | 37.79% |
| 2025-01-16 | 13.84 | 14.00 | 1.27 | 9.98% | 13.80 | 14.00 | 173381 | 24193 | 7.03% |
| 2025-01-15 | 12.00 | 12.73 | 1.16 | 10.03% | 10.90 | 12.73 | 684238 | 81152 | 27.73% |
| 2025-01-14 | 10.66 | 11.57 | 1.05 | 9.98% | 9.90 | 11.57 | 878192 | 94239 | 35.59% |
| 2025-01-13 | 10.52 | 10.52 | 0.96 | 10.04% | 10.27 | 10.52 | 500872 | 52662 | 20.30% |
| 2025-01-10 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 82632 | 7899 | 3.35% |
| 2025-01-09 | 7.85 | 8.69 | 0.79 | 10.00% | 7.85 | 8.69 | 191136 | 16378 | 7.75% |
| 2025-01-08 | 8.00 | 7.90 | -0.10 | -1.25% | 7.70 | 8.07 | 52966 | 4167 | 2.15% |
| 2025-01-07 | 8.00 | 8.00 | 0.01 | 0.13% | 7.72 | 8.08 | 61454 | 4852 | 2.49% |
| 2025-01-06 | 8.12 | 7.99 | -0.27 | -3.27% | 7.83 | 8.24 | 106423 | 8530 | 4.31% |
| 2025-01-03 | 8.16 | 8.26 | 0.09 | 1.10% | 7.90 | 8.99 | 139885 | 11748 | 5.67% |
| 2025-01-02 | 8.16 | 8.17 | 0.05 | 0.62% | 8.10 | 8.43 | 67160 | 5550 | 2.72% |
| 2024-12-31 | 8.30 | 8.12 | -0.13 | -1.58% | 8.12 | 8.40 | 49685 | 4100 | 2.01% |
| 2024-12-30 | 8.31 | 8.25 | -0.17 | -2.02% | 7.99 | 8.37 | 59163 | 4835 | 2.40% |
| 2024-12-27 | 8.08 | 8.42 | 0.28 | 3.44% | 8.08 | 8.60 | 58035 | 4876 | 2.35% |
| 2024-12-26 | 8.10 | 8.14 | 0.07 | 0.87% | 8.04 | 8.27 | 43054 | 3515 | 1.74% |
| 2024-12-25 | 8.29 | 8.07 | -0.22 | -2.65% | 7.99 | 8.34 | 49633 | 4026 | 2.01% |