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 | 9.92 | 9.91 | -0.16 | -1.59% | 9.80 | 10.11 | 74752 | 7425 | 1.76% |
| 2025-04-02 | 10.00 | 10.07 | 0.04 | 0.40% | 9.97 | 10.23 | 79391 | 8028 | 1.87% |
| 2025-04-01 | 10.14 | 10.03 | 0.00 | 0.00% | 10.01 | 10.25 | 70782 | 7155 | 1.67% |
| 2025-03-31 | 10.00 | 10.03 | -0.07 | -0.69% | 9.80 | 10.09 | 106570 | 10567 | 2.51% |
| 2025-03-28 | 10.24 | 10.10 | -0.14 | -1.37% | 10.08 | 10.33 | 79206 | 8054 | 1.86% |
| 2025-03-27 | 10.43 | 10.24 | -0.15 | -1.44% | 10.23 | 10.65 | 103168 | 10668 | 2.43% |
| 2025-03-26 | 10.25 | 10.39 | 0.17 | 1.66% | 10.24 | 10.45 | 97767 | 10152 | 2.30% |
| 2025-03-25 | 10.42 | 10.22 | -0.27 | -2.57% | 10.15 | 10.47 | 110360 | 11350 | 2.60% |
| 2025-03-24 | 10.85 | 10.49 | -0.43 | -3.94% | 10.10 | 10.96 | 209887 | 21939 | 4.94% |
| 2025-03-21 | 11.19 | 10.92 | -0.38 | -3.36% | 10.88 | 11.24 | 151375 | 16689 | 3.56% |
| 2025-03-20 | 11.38 | 11.30 | -0.14 | -1.22% | 11.19 | 11.50 | 129027 | 14638 | 3.04% |
| 2025-03-19 | 11.68 | 11.44 | -0.22 | -1.89% | 11.36 | 11.71 | 155433 | 17792 | 3.66% |
| 2025-03-18 | 11.71 | 11.66 | 0.05 | 0.43% | 11.60 | 11.90 | 185337 | 21751 | 4.36% |
| 2025-03-17 | 11.90 | 11.61 | -0.20 | -1.69% | 11.59 | 11.95 | 161430 | 18892 | 3.80% |
| 2025-03-14 | 11.69 | 11.81 | 0.06 | 0.51% | 11.39 | 11.84 | 220988 | 25771 | 5.20% |
| 2025-03-13 | 12.20 | 11.75 | -0.24 | -2.00% | 11.53 | 12.29 | 252965 | 29967 | 5.95% |
| 2025-03-12 | 11.72 | 11.99 | 0.34 | 2.92% | 11.66 | 12.16 | 315104 | 37743 | 7.42% |
| 2025-03-11 | 11.55 | 11.65 | -0.03 | -0.26% | 11.41 | 11.81 | 180420 | 20920 | 4.25% |
| 2025-03-10 | 11.57 | 11.68 | 0.06 | 0.52% | 11.53 | 11.79 | 132588 | 15432 | 3.12% |
| 2025-03-07 | 12.05 | 11.62 | -0.55 | -4.52% | 11.51 | 12.05 | 294295 | 34628 | 6.93% |
| 2025-03-06 | 11.94 | 12.17 | 0.10 | 0.83% | 11.91 | 12.34 | 385097 | 46615 | 9.06% |
| 2025-03-05 | 11.41 | 12.07 | 0.55 | 4.77% | 11.41 | 12.44 | 381982 | 45451 | 8.99% |
| 2025-03-04 | 11.03 | 11.52 | 0.30 | 2.67% | 10.81 | 11.55 | 204090 | 23149 | 4.80% |
| 2025-03-03 | 11.24 | 11.22 | 0.03 | 0.27% | 10.93 | 11.37 | 209994 | 23461 | 4.94% |
| 2025-02-28 | 11.61 | 11.19 | -0.61 | -5.17% | 11.11 | 11.88 | 275383 | 31543 | 6.48% |
| 2025-02-27 | 12.16 | 11.80 | -0.49 | -3.99% | 11.60 | 12.45 | 329392 | 39296 | 7.75% |
| 2025-02-26 | 12.12 | 12.29 | 0.11 | 0.90% | 12.08 | 12.48 | 343008 | 42029 | 8.07% |
| 2025-02-25 | 11.80 | 12.18 | 0.17 | 1.42% | 11.70 | 12.85 | 434740 | 53408 | 10.23% |
| 2025-02-24 | 12.36 | 12.01 | -0.48 | -3.84% | 11.90 | 12.38 | 362429 | 43605 | 8.53% |
| 2025-02-21 | 12.00 | 12.49 | 0.42 | 3.48% | 11.80 | 12.65 | 565077 | 69387 | 13.30% |
| 2025-02-20 | 12.10 | 12.07 | 0.08 | 0.67% | 11.76 | 12.18 | 420094 | 50050 | 9.89% |
| 2025-02-19 | 11.50 | 11.99 | 0.09 | 0.76% | 11.41 | 12.10 | 580348 | 68552 | 13.66% |
| 2025-02-18 | 12.49 | 11.90 | -1.32 | -9.98% | 11.90 | 12.55 | 526810 | 63524 | 12.40% |
| 2025-02-17 | 14.07 | 13.22 | -1.47 | -10.01% | 13.22 | 14.20 | 950016 | 126766 | 22.36% |
| 2025-02-14 | 13.00 | 14.69 | 1.34 | 10.04% | 12.90 | 14.69 | 1088285 | 153281 | 25.61% |
| 2025-02-13 | 13.20 | 13.35 | -0.10 | -0.74% | 12.90 | 14.23 | 795709 | 107782 | 18.73% |
| 2025-02-12 | 13.80 | 13.45 | -0.42 | -3.03% | 13.09 | 14.19 | 1035250 | 140853 | 24.37% |
| 2025-02-11 | 12.87 | 13.87 | 1.26 | 9.99% | 12.74 | 13.87 | 1154287 | 156161 | 27.17% |
| 2025-02-10 | 12.61 | 12.61 | 1.15 | 10.03% | 12.13 | 12.61 | 391881 | 49185 | 9.22% |
| 2025-02-07 | 10.52 | 11.46 | 1.04 | 9.98% | 10.43 | 11.46 | 345396 | 37813 | 8.13% |
| 2025-02-06 | 10.19 | 10.42 | 0.13 | 1.26% | 9.93 | 10.49 | 470196 | 48231 | 11.07% |
| 2025-02-05 | 9.75 | 10.29 | 0.31 | 3.11% | 9.58 | 10.29 | 469737 | 46848 | 11.06% |
| 2025-01-27 | 10.66 | 9.98 | -1.11 | -10.01% | 9.98 | 10.75 | 481797 | 48797 | 11.34% |
| 2025-01-24 | 11.10 | 11.09 | 0.00 | 0.00% | 10.51 | 11.94 | 953589 | 107122 | 22.44% |
| 2025-01-23 | 10.78 | 11.09 | 0.45 | 4.23% | 10.74 | 11.70 | 1155690 | 130669 | 27.20% |
| 2025-01-22 | 9.66 | 10.64 | 0.97 | 10.03% | 9.62 | 10.64 | 615679 | 63702 | 14.49% |
| 2025-01-21 | 9.60 | 9.67 | 0.22 | 2.33% | 9.60 | 9.85 | 452068 | 43819 | 10.64% |
| 2025-01-20 | 9.54 | 9.45 | 0.05 | 0.53% | 9.37 | 9.66 | 281233 | 26774 | 6.62% |
| 2025-01-17 | 9.38 | 9.40 | -0.20 | -2.08% | 9.31 | 9.71 | 297967 | 28164 | 7.01% |
| 2025-01-16 | 9.50 | 9.60 | 0.12 | 1.27% | 9.44 | 9.82 | 416716 | 39959 | 9.81% |
| 2025-01-15 | 9.26 | 9.48 | 0.11 | 1.17% | 9.23 | 9.69 | 452403 | 42629 | 10.65% |
| 2025-01-14 | 8.89 | 9.37 | 0.74 | 8.57% | 8.73 | 9.39 | 390269 | 35632 | 9.19% |
| 2025-01-13 | 8.88 | 8.63 | -0.39 | -4.32% | 8.45 | 9.00 | 340230 | 29489 | 8.01% |
| 2025-01-10 | 9.63 | 9.02 | -0.85 | -8.61% | 9.00 | 9.78 | 573297 | 53710 | 13.49% |
| 2025-01-09 | 9.43 | 9.87 | 0.31 | 3.24% | 9.38 | 10.19 | 704979 | 69259 | 16.59% |
| 2025-01-08 | 9.25 | 9.56 | 0.16 | 1.70% | 9.06 | 9.61 | 574468 | 53969 | 13.52% |
| 2025-01-07 | 8.96 | 9.40 | 0.39 | 4.33% | 8.86 | 9.42 | 552322 | 50528 | 13.00% |
| 2025-01-06 | 8.80 | 9.01 | 0.21 | 2.39% | 8.42 | 9.68 | 563222 | 51047 | 13.26% |
| 2025-01-03 | 9.67 | 8.80 | -0.63 | -6.68% | 8.75 | 9.68 | 454304 | 41289 | 10.69% |
| 2025-01-02 | 9.37 | 9.43 | -0.11 | -1.15% | 9.18 | 9.78 | 454882 | 43253 | 10.71% |
| 2024-12-31 | 10.06 | 9.54 | -0.68 | -6.65% | 9.49 | 10.35 | 757696 | 74558 | 17.83% |
| 2024-12-30 | 11.58 | 10.22 | -1.14 | -10.04% | 10.22 | 11.79 | 822105 | 87857 | 19.35% |
| 2024-12-27 | 12.00 | 11.36 | -1.24 | -9.84% | 11.34 | 12.91 | 1266102 | 149158 | 29.80% |
| 2024-12-26 | 11.93 | 12.60 | -0.65 | -4.91% | 11.93 | 13.87 | 1414764 | 178376 | 33.30% |