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 | 13.48 | 14.85 | 1.35 | 10.00% | 13.24 | 14.85 | 590119 | 83782 | 6.62% |
| 2025-04-02 | 13.52 | 13.50 | -0.15 | -1.10% | 12.74 | 14.55 | 542469 | 73608 | 6.09% |
| 2025-04-01 | 12.41 | 13.65 | 1.24 | 9.99% | 12.38 | 13.65 | 515613 | 67013 | 5.78% |
| 2025-03-31 | 11.35 | 12.41 | 1.13 | 10.02% | 11.10 | 12.41 | 458682 | 54964 | 5.15% |
| 2025-03-28 | 11.77 | 11.28 | -0.61 | -5.13% | 11.24 | 12.14 | 394662 | 45922 | 4.43% |
| 2025-03-27 | 12.94 | 11.89 | -1.31 | -9.92% | 11.88 | 13.44 | 518901 | 64848 | 5.82% |
| 2025-03-26 | 13.50 | 13.20 | -0.08 | -0.60% | 12.84 | 14.60 | 652675 | 89032 | 7.32% |
| 2025-03-25 | 11.85 | 13.28 | 1.21 | 10.02% | 11.58 | 13.28 | 403985 | 50249 | 4.53% |
| 2025-03-24 | 11.14 | 12.07 | 1.10 | 10.03% | 11.01 | 12.07 | 392960 | 46299 | 4.41% |
| 2025-03-21 | 10.68 | 10.97 | 0.22 | 2.05% | 10.68 | 11.20 | 174315 | 19142 | 1.96% |
| 2025-03-20 | 10.40 | 10.75 | 0.35 | 3.37% | 10.40 | 11.20 | 167803 | 18146 | 1.88% |
| 2025-03-19 | 10.20 | 10.40 | 0.19 | 1.86% | 10.15 | 10.57 | 96267 | 10022 | 1.08% |
| 2025-03-18 | 10.16 | 10.21 | 0.01 | 0.10% | 10.12 | 10.32 | 41597 | 4241 | 0.47% |
| 2025-03-17 | 10.15 | 10.20 | 0.06 | 0.59% | 10.11 | 10.20 | 39895 | 4053 | 0.45% |
| 2025-03-14 | 10.13 | 10.14 | 0.02 | 0.20% | 10.07 | 10.21 | 44600 | 4520 | 0.50% |
| 2025-03-13 | 10.02 | 10.12 | 0.10 | 1.00% | 9.98 | 10.13 | 46618 | 4688 | 0.52% |
| 2025-03-12 | 9.96 | 10.02 | 0.06 | 0.60% | 9.92 | 10.08 | 38883 | 3896 | 0.44% |
| 2025-03-11 | 9.92 | 9.96 | -0.01 | -0.10% | 9.86 | 9.96 | 22001 | 2181 | 0.25% |
| 2025-03-10 | 9.95 | 9.97 | 0.11 | 1.12% | 9.84 | 10.08 | 50272 | 4991 | 0.56% |
| 2025-03-07 | 9.73 | 9.86 | 0.13 | 1.34% | 9.65 | 9.86 | 32445 | 3173 | 0.36% |
| 2025-03-06 | 9.68 | 9.73 | 0.09 | 0.93% | 9.58 | 9.76 | 30420 | 2951 | 0.34% |
| 2025-03-05 | 9.80 | 9.64 | -0.12 | -1.23% | 9.60 | 9.80 | 29171 | 2813 | 0.33% |
| 2025-03-04 | 9.73 | 9.76 | 0.04 | 0.41% | 9.68 | 9.79 | 24380 | 2377 | 0.27% |
| 2025-03-03 | 9.73 | 9.72 | -0.01 | -0.10% | 9.68 | 9.86 | 33035 | 3230 | 0.37% |
| 2025-02-28 | 9.79 | 9.73 | -0.06 | -0.61% | 9.67 | 9.86 | 29821 | 2909 | 0.33% |
| 2025-02-27 | 9.85 | 9.79 | -0.04 | -0.41% | 9.68 | 9.86 | 32246 | 3143 | 0.36% |
| 2025-02-26 | 9.80 | 9.83 | 0.04 | 0.41% | 9.78 | 9.86 | 22321 | 2191 | 0.25% |
| 2025-02-25 | 9.88 | 9.79 | -0.13 | -1.31% | 9.77 | 9.91 | 25211 | 2480 | 0.28% |
| 2025-02-24 | 9.91 | 9.92 | 0.01 | 0.10% | 9.85 | 9.97 | 30226 | 2995 | 0.34% |
| 2025-02-21 | 9.91 | 9.91 | 0.00 | 0.00% | 9.82 | 9.95 | 31521 | 3114 | 0.35% |
| 2025-02-20 | 10.07 | 9.91 | -0.13 | -1.29% | 9.70 | 10.07 | 58845 | 5804 | 0.66% |
| 2025-02-19 | 10.03 | 10.04 | 0.01 | 0.10% | 9.97 | 10.06 | 21870 | 2190 | 0.25% |
| 2025-02-18 | 10.09 | 10.03 | -0.05 | -0.50% | 9.97 | 10.17 | 25530 | 2572 | 0.29% |
| 2025-02-17 | 10.01 | 10.08 | 0.07 | 0.70% | 9.97 | 10.10 | 27536 | 2765 | 0.31% |
| 2025-02-14 | 9.99 | 10.01 | 0.04 | 0.40% | 9.98 | 10.09 | 18223 | 1826 | 0.20% |
| 2025-02-13 | 10.12 | 9.97 | -0.13 | -1.29% | 9.97 | 10.13 | 24821 | 2490 | 0.28% |
| 2025-02-12 | 10.03 | 10.10 | -0.01 | -0.10% | 10.03 | 10.17 | 27853 | 2815 | 0.31% |
| 2025-02-11 | 10.06 | 10.11 | 0.00 | 0.00% | 10.00 | 10.14 | 27369 | 2754 | 0.31% |
| 2025-02-10 | 10.22 | 10.11 | 0.02 | 0.20% | 10.08 | 10.29 | 41232 | 4186 | 0.46% |
| 2025-02-07 | 10.18 | 10.09 | -0.06 | -0.59% | 10.02 | 10.18 | 49025 | 4947 | 0.55% |
| 2025-02-06 | 9.59 | 10.15 | 0.61 | 6.39% | 9.48 | 10.33 | 83154 | 8318 | 0.93% |
| 2025-02-05 | 9.72 | 9.54 | -0.10 | -1.04% | 9.51 | 9.74 | 22833 | 2189 | 0.26% |
| 2025-01-27 | 9.52 | 9.64 | 0.10 | 1.05% | 9.52 | 9.73 | 23392 | 2262 | 0.26% |
| 2025-01-24 | 9.54 | 9.54 | 0.03 | 0.32% | 9.40 | 9.57 | 19444 | 1845 | 0.22% |
| 2025-01-23 | 9.55 | 9.51 | 0.02 | 0.21% | 9.51 | 9.65 | 24283 | 2327 | 0.27% |
| 2025-01-22 | 9.37 | 9.49 | 0.08 | 0.85% | 9.35 | 9.50 | 20877 | 1971 | 0.23% |
| 2025-01-21 | 9.45 | 9.41 | -0.05 | -0.53% | 9.37 | 9.56 | 13689 | 1290 | 0.15% |
| 2025-01-20 | 9.43 | 9.46 | 0.07 | 0.75% | 9.40 | 9.56 | 21417 | 2026 | 0.24% |
| 2025-01-17 | 9.31 | 9.39 | 0.05 | 0.54% | 9.27 | 9.43 | 18568 | 1740 | 0.21% |
| 2025-01-16 | 9.30 | 9.34 | 0.04 | 0.43% | 9.27 | 9.43 | 27363 | 2562 | 0.31% |
| 2025-01-15 | 9.37 | 9.30 | -0.06 | -0.64% | 9.25 | 9.38 | 19046 | 1770 | 0.21% |
| 2025-01-14 | 9.17 | 9.36 | 0.19 | 2.07% | 9.17 | 9.40 | 30440 | 2833 | 0.34% |
| 2025-01-13 | 9.09 | 9.17 | 0.02 | 0.22% | 9.07 | 9.19 | 14928 | 1363 | 0.17% |
| 2025-01-10 | 9.26 | 9.15 | -0.14 | -1.51% | 9.15 | 9.34 | 22050 | 2032 | 0.25% |
| 2025-01-09 | 9.39 | 9.29 | -0.16 | -1.69% | 9.27 | 9.41 | 26046 | 2431 | 0.29% |
| 2025-01-08 | 9.48 | 9.45 | 0.01 | 0.11% | 9.23 | 9.49 | 27087 | 2542 | 0.30% |
| 2025-01-07 | 9.58 | 9.44 | -0.08 | -0.84% | 9.39 | 9.58 | 23898 | 2260 | 0.27% |
| 2025-01-06 | 9.31 | 9.52 | 0.14 | 1.49% | 9.29 | 9.58 | 26898 | 2545 | 0.30% |
| 2025-01-03 | 9.55 | 9.38 | -0.12 | -1.26% | 9.33 | 9.68 | 32338 | 3075 | 0.36% |
| 2025-01-02 | 9.85 | 9.50 | -0.35 | -3.55% | 9.44 | 9.88 | 43547 | 4208 | 0.54% |
| 2024-12-31 | 10.02 | 9.85 | -0.17 | -1.70% | 9.85 | 10.05 | 32882 | 3265 | 0.41% |
| 2024-12-30 | 10.20 | 10.02 | -0.13 | -1.28% | 9.97 | 10.22 | 28411 | 2857 | 0.35% |
| 2024-12-27 | 9.95 | 10.15 | 0.17 | 1.70% | 9.94 | 10.18 | 35928 | 3620 | 0.45% |
| 2024-12-26 | 9.95 | 9.98 | -0.04 | -0.40% | 9.95 | 10.08 | 24110 | 2415 | 0.30% |
| 2024-12-25 | 10.12 | 10.02 | -0.14 | -1.38% | 9.93 | 10.16 | 28721 | 2873 | 0.36% |
| 2024-12-24 | 9.90 | 10.16 | 0.26 | 2.63% | 9.90 | 10.17 | 42361 | 4273 | 0.53% |