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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 11.53 | 11.53 | 1.05 | 10.02% | 11.53 | 11.53 | 79694 | 9188 | 3.32% |
| 2025-04-03 | 9.60 | 10.48 | 0.95 | 9.97% | 9.54 | 10.48 | 69569 | 7190 | 2.90% |
| 2025-04-02 | 9.44 | 9.53 | 0.11 | 1.17% | 9.42 | 9.57 | 19817 | 1886 | 0.83% |
| 2025-04-01 | 9.28 | 9.42 | 0.18 | 1.95% | 9.28 | 9.53 | 31616 | 2983 | 1.32% |
| 2025-03-31 | 9.44 | 9.24 | -0.22 | -2.33% | 9.15 | 9.44 | 28624 | 2648 | 1.19% |
| 2025-03-28 | 9.71 | 9.46 | -0.25 | -2.57% | 9.41 | 9.71 | 31850 | 3028 | 1.33% |
| 2025-03-27 | 9.66 | 9.71 | -0.06 | -0.61% | 9.57 | 9.77 | 24619 | 2384 | 1.03% |
| 2025-03-26 | 9.61 | 9.77 | 0.15 | 1.56% | 9.60 | 9.81 | 29062 | 2835 | 1.21% |
| 2025-03-25 | 9.60 | 9.62 | -0.04 | -0.41% | 9.48 | 9.69 | 25734 | 2468 | 1.07% |
| 2025-03-24 | 9.79 | 9.66 | -0.18 | -1.83% | 9.50 | 9.90 | 37001 | 3580 | 1.54% |
| 2025-03-21 | 9.96 | 9.84 | -0.16 | -1.60% | 9.82 | 9.99 | 30332 | 2999 | 1.26% |
| 2025-03-20 | 9.93 | 10.00 | 0.02 | 0.20% | 9.90 | 10.07 | 29336 | 2930 | 1.22% |
| 2025-03-19 | 9.98 | 9.98 | -0.07 | -0.70% | 9.85 | 10.05 | 35891 | 3569 | 1.50% |
| 2025-03-18 | 10.11 | 10.05 | -0.13 | -1.28% | 9.97 | 10.19 | 44643 | 4484 | 1.86% |
| 2025-03-17 | 10.04 | 10.18 | 0.22 | 2.21% | 9.96 | 10.20 | 55696 | 5623 | 2.32% |
| 2025-03-14 | 9.92 | 9.96 | 0.02 | 0.20% | 9.84 | 10.14 | 55367 | 5499 | 2.31% |
| 2025-03-13 | 9.82 | 9.94 | 0.12 | 1.22% | 9.68 | 10.01 | 70638 | 6943 | 2.94% |
| 2025-03-12 | 9.77 | 9.82 | 0.05 | 0.51% | 9.68 | 10.03 | 47604 | 4679 | 1.98% |
| 2025-03-11 | 9.60 | 9.77 | 0.09 | 0.93% | 9.49 | 9.79 | 28870 | 2784 | 1.20% |
| 2025-03-10 | 9.52 | 9.68 | 0.12 | 1.26% | 9.51 | 9.72 | 37568 | 3625 | 1.57% |
| 2025-03-07 | 9.59 | 9.56 | -0.08 | -0.83% | 9.53 | 9.65 | 28691 | 2749 | 1.20% |
| 2025-03-06 | 9.58 | 9.64 | 0.04 | 0.42% | 9.51 | 9.71 | 45502 | 4377 | 1.90% |
| 2025-03-05 | 9.81 | 9.60 | -0.20 | -2.04% | 9.47 | 9.81 | 41756 | 3995 | 1.74% |
| 2025-03-04 | 9.70 | 9.80 | 0.13 | 1.34% | 9.63 | 9.80 | 33686 | 3275 | 1.40% |
| 2025-03-03 | 9.69 | 9.67 | 0.11 | 1.15% | 9.58 | 9.84 | 46686 | 4537 | 1.95% |
| 2025-02-28 | 9.58 | 9.56 | -0.11 | -1.14% | 9.52 | 9.76 | 42870 | 4135 | 1.79% |
| 2025-02-27 | 9.52 | 9.67 | 0.15 | 1.58% | 9.41 | 9.67 | 38411 | 3678 | 1.60% |
| 2025-02-26 | 9.36 | 9.52 | 0.14 | 1.49% | 9.36 | 9.53 | 24170 | 2292 | 1.01% |
| 2025-02-25 | 9.39 | 9.38 | -0.08 | -0.85% | 9.35 | 9.49 | 23423 | 2203 | 0.98% |
| 2025-02-24 | 9.45 | 9.46 | 0.01 | 0.11% | 9.41 | 9.57 | 27672 | 2617 | 1.15% |
| 2025-02-21 | 9.52 | 9.45 | -0.10 | -1.05% | 9.42 | 9.60 | 36633 | 3469 | 1.53% |
| 2025-02-20 | 9.43 | 9.55 | 0.11 | 1.17% | 9.41 | 9.55 | 19121 | 1814 | 0.80% |
| 2025-02-19 | 9.36 | 9.44 | 0.07 | 0.75% | 9.35 | 9.47 | 17478 | 1647 | 0.73% |
| 2025-02-18 | 9.65 | 9.37 | -0.29 | -3.00% | 9.36 | 9.69 | 32050 | 3047 | 1.34% |
| 2025-02-17 | 9.53 | 9.66 | 0.12 | 1.26% | 9.46 | 9.69 | 34584 | 3322 | 1.44% |
| 2025-02-14 | 9.60 | 9.54 | -0.04 | -0.42% | 9.44 | 9.62 | 30327 | 2887 | 1.26% |
| 2025-02-13 | 9.64 | 9.58 | -0.06 | -0.62% | 9.56 | 9.68 | 35644 | 3431 | 1.49% |
| 2025-02-12 | 9.75 | 9.64 | -0.12 | -1.23% | 9.57 | 9.77 | 46434 | 4482 | 1.93% |
| 2025-02-11 | 9.80 | 9.76 | -0.04 | -0.41% | 9.65 | 9.82 | 32606 | 3175 | 1.36% |
| 2025-02-10 | 9.91 | 9.80 | 0.00 | 0.00% | 9.73 | 9.91 | 38248 | 3739 | 1.59% |
| 2025-02-07 | 9.85 | 9.80 | -0.09 | -0.91% | 9.67 | 9.94 | 57804 | 5668 | 2.41% |
| 2025-02-06 | 9.55 | 9.89 | 0.42 | 4.44% | 9.40 | 10.05 | 70334 | 6880 | 2.93% |
| 2025-02-05 | 9.61 | 9.47 | -0.08 | -0.84% | 9.28 | 9.62 | 55217 | 5212 | 2.30% |
| 2025-01-27 | 9.84 | 9.55 | 0.17 | 1.81% | 9.53 | 10.28 | 102271 | 10012 | 4.26% |
| 2025-01-24 | 9.15 | 9.38 | 0.16 | 1.74% | 9.10 | 9.42 | 48027 | 4473 | 2.00% |
| 2025-01-23 | 9.53 | 9.22 | -0.29 | -3.05% | 9.15 | 9.66 | 108883 | 10169 | 4.54% |
| 2025-01-22 | 10.00 | 9.51 | -0.23 | -2.36% | 9.50 | 10.71 | 159140 | 16185 | 6.63% |
| 2025-01-21 | 9.55 | 9.74 | 0.22 | 2.31% | 9.41 | 9.76 | 52752 | 5046 | 2.20% |
| 2025-01-20 | 9.24 | 9.52 | 0.43 | 4.73% | 9.09 | 9.52 | 49327 | 4609 | 2.06% |
| 2025-01-17 | 9.04 | 9.09 | 0.00 | 0.00% | 8.92 | 9.20 | 32506 | 2943 | 1.35% |
| 2025-01-16 | 9.00 | 9.09 | 0.09 | 1.00% | 8.95 | 9.18 | 30348 | 2757 | 1.26% |
| 2025-01-15 | 8.97 | 9.00 | 0.03 | 0.33% | 8.85 | 9.06 | 26099 | 2341 | 1.09% |
| 2025-01-14 | 8.73 | 8.97 | 0.27 | 3.10% | 8.73 | 8.97 | 34080 | 3024 | 1.42% |
| 2025-01-13 | 8.49 | 8.70 | 0.18 | 2.11% | 8.27 | 8.72 | 26017 | 2222 | 1.08% |
| 2025-01-10 | 8.91 | 8.52 | -0.29 | -3.29% | 8.52 | 8.98 | 26146 | 2281 | 1.09% |
| 2025-01-09 | 8.84 | 8.81 | -0.04 | -0.45% | 8.75 | 8.92 | 20426 | 1809 | 0.85% |
| 2025-01-08 | 8.78 | 8.85 | 0.02 | 0.23% | 8.55 | 8.90 | 28566 | 2502 | 1.19% |
| 2025-01-07 | 8.60 | 8.83 | 0.25 | 2.91% | 8.60 | 8.86 | 32036 | 2795 | 1.33% |
| 2025-01-06 | 8.63 | 8.58 | -0.03 | -0.35% | 8.01 | 8.66 | 31531 | 2670 | 1.31% |
| 2025-01-03 | 9.09 | 8.61 | -0.46 | -5.07% | 8.57 | 9.17 | 45388 | 3979 | 1.89% |
| 2025-01-02 | 9.11 | 9.07 | -0.06 | -0.66% | 8.99 | 9.35 | 38241 | 3516 | 1.59% |
| 2024-12-31 | 9.43 | 9.13 | -0.27 | -2.87% | 9.12 | 9.50 | 39501 | 3666 | 1.65% |
| 2024-12-30 | 9.53 | 9.40 | -0.14 | -1.47% | 9.28 | 9.53 | 29504 | 2771 | 1.23% |