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 | 9.08 | 9.17 | -0.19 | -2.03% | 9.01 | 9.50 | 151912 | 14006 | 4.44% |
| 2025-04-02 | 9.47 | 9.36 | -0.39 | -4.00% | 9.28 | 9.56 | 141036 | 13280 | 4.13% |
| 2025-04-01 | 9.56 | 9.75 | 0.28 | 2.96% | 9.37 | 9.95 | 189591 | 18115 | 5.55% |
| 2025-03-31 | 9.78 | 9.47 | -0.40 | -4.05% | 9.10 | 9.78 | 190483 | 17696 | 5.57% |
| 2025-03-28 | 10.14 | 9.87 | -0.22 | -2.18% | 9.80 | 10.44 | 197558 | 19700 | 5.78% |
| 2025-03-27 | 11.00 | 10.09 | -1.05 | -9.43% | 10.03 | 11.00 | 278807 | 28635 | 8.16% |
| 2025-03-26 | 11.21 | 11.14 | -0.06 | -0.54% | 10.97 | 11.65 | 230738 | 25857 | 6.75% |
| 2025-03-25 | 11.04 | 11.20 | 0.18 | 1.63% | 10.80 | 11.50 | 232880 | 25950 | 6.81% |
| 2025-03-24 | 11.50 | 11.02 | -0.91 | -7.63% | 10.74 | 11.79 | 287167 | 31932 | 8.40% |
| 2025-03-21 | 12.80 | 11.93 | -0.87 | -6.80% | 11.79 | 12.80 | 489901 | 59204 | 14.33% |
| 2025-03-20 | 11.61 | 12.80 | 1.16 | 9.97% | 11.35 | 12.80 | 650389 | 80730 | 19.03% |
| 2025-03-19 | 11.69 | 11.64 | -0.32 | -2.68% | 11.41 | 11.95 | 217582 | 25337 | 6.37% |
| 2025-03-18 | 11.69 | 11.96 | 0.24 | 2.05% | 11.46 | 12.23 | 388401 | 46027 | 11.36% |
| 2025-03-17 | 11.66 | 11.72 | 0.11 | 0.95% | 11.51 | 11.82 | 217129 | 25341 | 6.35% |
| 2025-03-14 | 11.03 | 11.61 | 0.45 | 4.03% | 10.72 | 11.79 | 366450 | 40951 | 10.72% |
| 2025-03-13 | 12.24 | 11.16 | -1.23 | -9.93% | 11.15 | 12.24 | 462378 | 53072 | 13.53% |
| 2025-03-12 | 12.62 | 12.39 | -0.17 | -1.35% | 12.30 | 12.96 | 329445 | 41611 | 9.64% |
| 2025-03-11 | 12.79 | 12.56 | -0.36 | -2.79% | 12.09 | 12.99 | 354371 | 43956 | 10.37% |
| 2025-03-10 | 13.81 | 12.92 | -0.65 | -4.79% | 12.65 | 14.00 | 327903 | 42865 | 9.59% |
| 2025-03-07 | 13.75 | 13.57 | -0.09 | -0.66% | 13.35 | 14.20 | 401661 | 55282 | 11.75% |
| 2025-03-06 | 13.05 | 13.66 | 0.31 | 2.32% | 13.05 | 14.58 | 597292 | 82636 | 17.48% |
| 2025-03-05 | 12.26 | 13.35 | 1.10 | 8.98% | 12.11 | 13.48 | 675239 | 87841 | 19.76% |
| 2025-03-04 | 11.71 | 12.25 | 0.55 | 4.70% | 11.69 | 12.87 | 489661 | 60469 | 14.33% |
| 2025-03-03 | 12.19 | 11.70 | -0.88 | -7.00% | 11.51 | 12.58 | 461441 | 55087 | 13.50% |
| 2025-02-28 | 13.40 | 12.58 | -1.40 | -10.01% | 12.58 | 14.44 | 442648 | 58453 | 12.95% |
| 2025-02-27 | 12.37 | 13.98 | 1.27 | 9.99% | 12.35 | 13.98 | 765188 | 102048 | 22.39% |
| 2025-02-26 | 11.43 | 12.71 | 1.15 | 9.95% | 11.11 | 12.72 | 790560 | 94984 | 23.13% |
| 2025-02-25 | 10.29 | 11.56 | 1.05 | 9.99% | 10.22 | 11.56 | 247555 | 27866 | 7.24% |
| 2025-02-24 | 10.70 | 10.51 | -0.15 | -1.41% | 10.03 | 10.83 | 395756 | 40601 | 11.58% |
| 2025-02-21 | 10.97 | 10.66 | -0.76 | -6.65% | 10.32 | 11.25 | 600863 | 64213 | 17.58% |
| 2025-02-20 | 11.70 | 11.42 | -0.27 | -2.31% | 11.37 | 12.28 | 450461 | 53171 | 13.18% |
| 2025-02-19 | 11.12 | 11.69 | 0.46 | 4.10% | 10.90 | 12.00 | 507880 | 59142 | 14.86% |
| 2025-02-18 | 11.08 | 11.23 | -0.34 | -2.94% | 10.98 | 11.63 | 460596 | 51652 | 13.48% |
| 2025-02-17 | 11.39 | 11.57 | 0.54 | 4.90% | 10.77 | 12.13 | 524500 | 60085 | 15.35% |
| 2025-02-14 | 10.67 | 11.03 | -0.03 | -0.27% | 10.43 | 11.24 | 558261 | 60530 | 16.33% |
| 2025-02-13 | 10.62 | 11.06 | 1.01 | 10.05% | 10.62 | 11.06 | 493705 | 54136 | 14.45% |
| 2025-02-12 | 10.20 | 10.05 | -0.33 | -3.18% | 9.95 | 10.55 | 435127 | 44189 | 12.73% |
| 2025-02-11 | 10.20 | 10.38 | 0.40 | 4.01% | 10.00 | 10.98 | 651215 | 68392 | 19.05% |
| 2025-02-10 | 9.63 | 9.98 | 0.26 | 2.67% | 9.38 | 10.13 | 418669 | 40836 | 12.25% |
| 2025-02-07 | 9.59 | 9.72 | 0.12 | 1.25% | 9.34 | 10.00 | 536555 | 52095 | 15.70% |
| 2025-02-06 | 8.51 | 9.60 | 0.87 | 9.97% | 8.51 | 9.60 | 193338 | 17969 | 5.66% |
| 2025-02-05 | 8.63 | 8.73 | 0.11 | 1.28% | 8.21 | 9.00 | 304276 | 25945 | 8.90% |
| 2025-01-27 | 9.06 | 8.62 | -0.75 | -8.00% | 8.43 | 9.17 | 260015 | 22735 | 7.61% |
| 2025-01-24 | 9.40 | 9.37 | -0.29 | -3.00% | 8.69 | 9.49 | 573050 | 51939 | 16.77% |
| 2025-01-23 | 8.70 | 9.66 | 0.88 | 10.02% | 8.68 | 9.66 | 731371 | 69063 | 21.40% |
| 2025-01-22 | 8.25 | 8.78 | 0.42 | 5.02% | 8.13 | 9.20 | 420722 | 36888 | 12.31% |
| 2025-01-21 | 8.44 | 8.36 | -0.03 | -0.36% | 8.15 | 8.64 | 127553 | 10649 | 3.73% |
| 2025-01-20 | 8.48 | 8.39 | 0.02 | 0.24% | 8.21 | 8.70 | 164016 | 13793 | 4.80% |
| 2025-01-17 | 8.50 | 8.37 | -0.28 | -3.24% | 8.31 | 8.86 | 216641 | 18543 | 6.34% |
| 2025-01-16 | 8.53 | 8.65 | 0.02 | 0.23% | 8.51 | 9.00 | 209007 | 18186 | 6.12% |
| 2025-01-15 | 8.60 | 8.63 | -0.08 | -0.92% | 8.54 | 8.92 | 240680 | 20987 | 7.04% |
| 2025-01-14 | 8.32 | 8.71 | 0.35 | 4.19% | 8.10 | 8.78 | 336451 | 28534 | 9.84% |
| 2025-01-13 | 7.75 | 8.36 | 0.39 | 4.89% | 7.66 | 8.60 | 330722 | 27291 | 9.68% |
| 2025-01-10 | 8.17 | 7.97 | -0.18 | -2.21% | 7.95 | 8.50 | 300594 | 24737 | 8.80% |
| 2025-01-09 | 7.75 | 8.15 | 0.33 | 4.22% | 7.68 | 8.22 | 275000 | 22164 | 8.05% |
| 2025-01-08 | 7.51 | 7.82 | 0.26 | 3.44% | 7.33 | 7.87 | 188628 | 14366 | 5.52% |
| 2025-01-07 | 7.56 | 7.56 | 0.02 | 0.27% | 7.27 | 7.62 | 127045 | 9442 | 3.72% |
| 2025-01-06 | 7.42 | 7.54 | 0.13 | 1.75% | 7.20 | 7.68 | 134033 | 10055 | 3.92% |
| 2025-01-03 | 7.77 | 7.41 | -0.37 | -4.76% | 7.36 | 7.83 | 155342 | 11666 | 4.55% |
| 2025-01-02 | 7.55 | 7.78 | 0.19 | 2.50% | 7.50 | 8.12 | 216380 | 16975 | 6.33% |
| 2024-12-31 | 7.71 | 7.59 | -0.12 | -1.56% | 7.54 | 7.78 | 98817 | 7564 | 2.89% |
| 2024-12-30 | 7.91 | 7.71 | -0.26 | -3.26% | 7.68 | 7.94 | 112102 | 8696 | 3.28% |
| 2024-12-27 | 8.08 | 7.97 | -0.04 | -0.50% | 7.88 | 8.15 | 115731 | 9286 | 3.39% |
| 2024-12-26 | 7.91 | 8.01 | 0.14 | 1.78% | 7.85 | 8.16 | 173451 | 13974 | 5.08% |
| 2024-12-25 | 8.18 | 7.87 | -0.26 | -3.20% | 7.67 | 8.20 | 200635 | 15843 | 5.87% |