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 | 10.50 | 10.49 | -0.24 | -2.24% | 10.34 | 10.92 | 1037940 | 109507 | 10.10% |
| 2025-04-02 | 10.79 | 10.73 | -0.13 | -1.20% | 10.65 | 11.13 | 957959 | 103736 | 9.32% |
| 2025-04-01 | 11.26 | 10.86 | -0.47 | -4.15% | 10.80 | 11.27 | 1525003 | 167173 | 14.84% |
| 2025-03-31 | 10.41 | 11.33 | 0.71 | 6.69% | 10.10 | 11.65 | 2305550 | 248850 | 22.44% |
| 2025-03-28 | 10.60 | 10.62 | -0.03 | -0.28% | 10.58 | 11.01 | 1455505 | 156889 | 14.17% |
| 2025-03-27 | 11.09 | 10.65 | -0.55 | -4.91% | 10.62 | 11.27 | 1669686 | 180473 | 16.25% |
| 2025-03-26 | 10.96 | 11.20 | -0.27 | -2.35% | 10.96 | 11.58 | 1860165 | 209680 | 18.10% |
| 2025-03-25 | 12.20 | 11.47 | -1.27 | -9.97% | 11.47 | 12.39 | 2268040 | 264894 | 22.07% |
| 2025-03-24 | 14.20 | 12.74 | -1.41 | -9.96% | 12.74 | 14.20 | 3276083 | 429047 | 31.88% |
| 2025-03-21 | 13.50 | 14.15 | 0.55 | 4.04% | 13.45 | 14.90 | 4145790 | 590185 | 40.35% |
| 2025-03-20 | 12.76 | 13.60 | 1.24 | 10.03% | 12.49 | 13.60 | 3996981 | 533614 | 38.90% |
| 2025-03-19 | 12.70 | 12.36 | -0.84 | -6.36% | 12.30 | 13.27 | 3445204 | 439571 | 33.53% |
| 2025-03-18 | 12.50 | 13.20 | 1.20 | 10.00% | 12.20 | 13.20 | 4058024 | 524128 | 39.49% |
| 2025-03-17 | 11.12 | 12.00 | 0.79 | 7.05% | 11.10 | 12.33 | 2947724 | 349311 | 28.69% |
| 2025-03-14 | 10.66 | 11.21 | 0.05 | 0.45% | 10.45 | 11.56 | 1873905 | 204213 | 18.24% |
| 2025-03-13 | 11.19 | 11.16 | 0.10 | 0.90% | 10.66 | 11.32 | 2277695 | 250775 | 22.17% |
| 2025-03-12 | 10.68 | 11.06 | 0.73 | 7.07% | 10.48 | 11.36 | 2172443 | 238877 | 21.14% |
| 2025-03-11 | 10.00 | 10.33 | 0.08 | 0.78% | 9.92 | 10.46 | 1136491 | 116239 | 11.06% |
| 2025-03-10 | 10.50 | 10.25 | -0.28 | -2.66% | 10.13 | 10.58 | 946807 | 97248 | 9.21% |
| 2025-03-07 | 10.92 | 10.53 | -0.43 | -3.92% | 10.43 | 11.35 | 1784982 | 192251 | 17.37% |
| 2025-03-06 | 10.94 | 10.96 | 0.21 | 1.95% | 10.78 | 11.57 | 2298499 | 253824 | 22.37% |
| 2025-03-05 | 10.52 | 10.75 | 0.43 | 4.17% | 10.36 | 11.05 | 2430857 | 262182 | 23.66% |
| 2025-03-04 | 9.26 | 10.32 | 0.94 | 10.02% | 9.20 | 10.32 | 1191361 | 116697 | 11.59% |
| 2025-03-03 | 9.40 | 9.38 | -0.02 | -0.21% | 9.15 | 9.64 | 892053 | 83911 | 8.68% |
| 2025-02-28 | 9.92 | 9.40 | -0.77 | -7.57% | 9.33 | 10.16 | 1302560 | 125986 | 12.68% |
| 2025-02-27 | 11.00 | 10.17 | -0.80 | -7.29% | 9.98 | 11.00 | 1630149 | 169795 | 15.86% |
| 2025-02-26 | 11.11 | 10.97 | -0.03 | -0.27% | 10.55 | 11.29 | 1828413 | 199531 | 17.79% |
| 2025-02-25 | 10.88 | 11.00 | -0.67 | -5.74% | 10.69 | 11.67 | 2676621 | 299048 | 26.05% |
| 2025-02-24 | 10.29 | 11.67 | 1.06 | 9.99% | 10.10 | 11.67 | 3045592 | 330609 | 29.64% |
| 2025-02-21 | 11.39 | 10.61 | 0.26 | 2.51% | 10.60 | 11.39 | 3822987 | 426970 | 37.21% |
| 2025-02-20 | 9.26 | 10.35 | 0.94 | 9.99% | 9.20 | 10.35 | 2283997 | 224762 | 22.23% |
| 2025-02-19 | 9.05 | 9.41 | 0.21 | 2.28% | 8.92 | 9.52 | 1581101 | 146012 | 15.39% |
| 2025-02-18 | 9.47 | 9.20 | -1.02 | -9.98% | 9.20 | 9.90 | 1738868 | 164406 | 16.92% |
| 2025-02-17 | 9.90 | 10.22 | 0.57 | 5.91% | 9.65 | 10.52 | 3032546 | 304296 | 29.51% |
| 2025-02-14 | 9.30 | 9.65 | 0.21 | 2.22% | 8.50 | 10.00 | 3062383 | 278396 | 29.80% |
| 2025-02-13 | 9.88 | 9.44 | 0.46 | 5.12% | 9.41 | 9.88 | 3806006 | 370140 | 37.04% |
| 2025-02-12 | 8.98 | 8.98 | 0.82 | 10.05% | 8.98 | 8.98 | 447092 | 40148 | 4.35% |
| 2025-02-11 | 8.40 | 8.16 | -0.24 | -2.86% | 8.10 | 9.00 | 2022553 | 169767 | 19.68% |
| 2025-02-10 | 7.78 | 8.40 | 0.76 | 9.95% | 7.61 | 8.40 | 1252732 | 101560 | 12.19% |
| 2025-02-07 | 7.48 | 7.64 | 0.14 | 1.87% | 7.41 | 8.09 | 1463499 | 111749 | 14.24% |
| 2025-02-06 | 7.42 | 7.50 | 0.20 | 2.74% | 7.25 | 7.65 | 1440302 | 107765 | 14.02% |
| 2025-02-05 | 7.01 | 7.30 | 0.66 | 9.94% | 6.98 | 7.30 | 561324 | 40569 | 5.46% |
| 2025-01-27 | 6.61 | 6.64 | -0.02 | -0.30% | 6.60 | 6.89 | 712238 | 47829 | 6.93% |
| 2025-01-24 | 6.20 | 6.66 | 0.44 | 7.07% | 6.18 | 6.83 | 824701 | 54322 | 8.03% |
| 2025-01-23 | 6.30 | 6.22 | -0.01 | -0.16% | 6.21 | 6.46 | 287553 | 18262 | 2.80% |
| 2025-01-22 | 6.23 | 6.23 | -0.06 | -0.95% | 6.16 | 6.29 | 165881 | 10332 | 1.61% |
| 2025-01-21 | 6.30 | 6.29 | 0.04 | 0.64% | 6.19 | 6.35 | 246873 | 15488 | 2.40% |
| 2025-01-20 | 6.36 | 6.25 | -0.05 | -0.79% | 6.18 | 6.39 | 298208 | 18677 | 2.90% |
| 2025-01-17 | 6.42 | 6.30 | -0.15 | -2.33% | 6.26 | 6.42 | 296424 | 18742 | 2.88% |
| 2025-01-16 | 6.39 | 6.45 | 0.10 | 1.57% | 6.38 | 6.59 | 347238 | 22500 | 3.38% |
| 2025-01-15 | 6.32 | 6.35 | 0.03 | 0.47% | 6.28 | 6.44 | 335945 | 21349 | 3.27% |
| 2025-01-14 | 6.03 | 6.32 | 0.37 | 6.22% | 5.98 | 6.33 | 353385 | 21929 | 3.44% |
| 2025-01-13 | 5.90 | 5.95 | -0.02 | -0.34% | 5.77 | 5.99 | 219387 | 12938 | 2.14% |
| 2025-01-10 | 6.25 | 5.97 | -0.30 | -4.78% | 5.93 | 6.32 | 316690 | 19418 | 3.08% |
| 2025-01-09 | 6.20 | 6.27 | 0.05 | 0.80% | 6.16 | 6.36 | 274925 | 17305 | 2.68% |
| 2025-01-08 | 6.20 | 6.22 | 0.00 | 0.00% | 6.00 | 6.26 | 330607 | 20342 | 3.22% |
| 2025-01-07 | 6.10 | 6.22 | 0.15 | 2.47% | 6.06 | 6.22 | 264575 | 16249 | 2.57% |
| 2025-01-06 | 6.18 | 6.07 | -0.17 | -2.72% | 6.01 | 6.25 | 344285 | 21032 | 3.35% |
| 2025-01-03 | 6.72 | 6.24 | -0.49 | -7.28% | 6.18 | 6.77 | 514261 | 32885 | 5.00% |
| 2025-01-02 | 7.15 | 6.73 | -0.45 | -6.27% | 6.66 | 7.15 | 517992 | 35560 | 5.04% |
| 2024-12-31 | 7.17 | 7.18 | 0.03 | 0.42% | 7.10 | 7.35 | 538852 | 38768 | 5.24% |
| 2024-12-30 | 7.05 | 7.15 | 0.14 | 2.00% | 7.03 | 7.28 | 507799 | 36300 | 4.94% |
| 2024-12-27 | 6.99 | 7.01 | 0.01 | 0.14% | 6.95 | 7.19 | 399098 | 28267 | 3.88% |
| 2024-12-26 | 6.93 | 7.00 | 0.05 | 0.72% | 6.93 | 7.14 | 389018 | 27362 | 3.79% |