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 | 10.20 | 10.11 | -0.24 | -2.32% | 10.01 | 10.85 | 197502 | 20526 | 2.72% |
| 2025-04-02 | 10.47 | 10.35 | -0.23 | -2.17% | 10.30 | 10.61 | 126982 | 13255 | 1.75% |
| 2025-04-01 | 9.96 | 10.58 | 0.58 | 5.80% | 9.93 | 10.74 | 202147 | 21116 | 2.78% |
| 2025-03-31 | 10.15 | 10.00 | -0.10 | -0.99% | 9.85 | 10.35 | 115153 | 11627 | 1.58% |
| 2025-03-28 | 10.22 | 10.10 | -0.16 | -1.56% | 10.00 | 10.41 | 89844 | 9118 | 1.24% |
| 2025-03-27 | 10.42 | 10.26 | -0.19 | -1.82% | 10.01 | 10.45 | 129867 | 13313 | 1.79% |
| 2025-03-26 | 10.42 | 10.45 | -0.07 | -0.67% | 10.32 | 10.62 | 180414 | 18869 | 2.48% |
| 2025-03-25 | 9.65 | 10.52 | 0.81 | 8.34% | 9.63 | 10.89 | 347953 | 36636 | 4.78% |
| 2025-03-24 | 10.11 | 9.71 | -0.30 | -3.00% | 9.43 | 10.11 | 114095 | 11105 | 1.57% |
| 2025-03-21 | 9.88 | 10.01 | 0.11 | 1.11% | 9.72 | 10.10 | 114294 | 11367 | 1.57% |
| 2025-03-20 | 10.00 | 9.90 | 0.12 | 1.23% | 9.76 | 10.18 | 90068 | 8978 | 1.24% |
| 2025-03-19 | 9.92 | 9.78 | -0.15 | -1.51% | 9.71 | 9.97 | 63750 | 6244 | 0.88% |
| 2025-03-18 | 9.95 | 9.93 | -0.01 | -0.10% | 9.88 | 10.19 | 70813 | 7082 | 0.97% |
| 2025-03-17 | 9.91 | 9.94 | 0.17 | 1.74% | 9.85 | 10.18 | 94452 | 9438 | 1.30% |
| 2025-03-14 | 9.80 | 9.77 | 0.00 | 0.00% | 9.50 | 9.85 | 83953 | 8111 | 2.01% |
| 2025-03-13 | 10.34 | 9.77 | -0.56 | -5.42% | 9.60 | 10.39 | 123576 | 12217 | 2.95% |
| 2025-03-12 | 10.55 | 10.33 | -0.16 | -1.53% | 10.27 | 10.55 | 74845 | 7762 | 1.79% |
| 2025-03-11 | 10.31 | 10.49 | 0.06 | 0.58% | 10.25 | 10.60 | 83674 | 8731 | 2.00% |
| 2025-03-10 | 10.65 | 10.43 | -0.21 | -1.97% | 10.32 | 10.88 | 140508 | 14763 | 3.36% |
| 2025-03-07 | 9.91 | 10.64 | 0.69 | 6.93% | 9.85 | 10.79 | 304090 | 31852 | 7.27% |
| 2025-03-06 | 9.97 | 9.95 | 0.02 | 0.20% | 9.82 | 10.04 | 97722 | 9727 | 2.34% |
| 2025-03-05 | 9.59 | 9.93 | 0.30 | 3.12% | 9.46 | 9.98 | 89619 | 8728 | 2.14% |
| 2025-03-04 | 9.48 | 9.63 | 0.20 | 2.12% | 9.37 | 9.65 | 47510 | 4537 | 1.14% |
| 2025-03-03 | 9.26 | 9.43 | 0.18 | 1.95% | 9.20 | 9.72 | 87496 | 8337 | 2.09% |
| 2025-02-28 | 9.70 | 9.25 | -0.49 | -5.03% | 9.20 | 9.70 | 75262 | 7061 | 1.80% |
| 2025-02-27 | 9.76 | 9.74 | 0.00 | 0.00% | 9.50 | 9.80 | 85847 | 8282 | 2.05% |
| 2025-02-26 | 9.90 | 9.74 | -0.15 | -1.52% | 9.69 | 9.94 | 80040 | 7840 | 1.91% |
| 2025-02-25 | 9.78 | 9.89 | -0.04 | -0.40% | 9.75 | 10.01 | 60322 | 5970 | 1.44% |
| 2025-02-24 | 9.90 | 9.93 | -0.02 | -0.20% | 9.77 | 10.10 | 85348 | 8481 | 2.04% |
| 2025-02-21 | 9.91 | 9.95 | -0.04 | -0.40% | 9.86 | 10.07 | 79429 | 7895 | 1.90% |
| 2025-02-20 | 9.89 | 9.99 | 0.14 | 1.42% | 9.83 | 10.14 | 112824 | 11265 | 2.70% |
| 2025-02-19 | 9.57 | 9.85 | 0.41 | 4.34% | 9.36 | 9.85 | 81718 | 7964 | 1.95% |
| 2025-02-18 | 9.74 | 9.44 | -0.35 | -3.58% | 9.41 | 9.78 | 78380 | 7492 | 1.87% |
| 2025-02-17 | 9.27 | 9.79 | 0.52 | 5.61% | 9.25 | 9.89 | 120062 | 11597 | 2.87% |
| 2025-02-14 | 9.58 | 9.27 | -0.18 | -1.90% | 9.22 | 9.68 | 64811 | 6080 | 1.55% |
| 2025-02-13 | 9.75 | 9.45 | -0.19 | -1.97% | 9.44 | 9.75 | 59148 | 5649 | 1.41% |
| 2025-02-12 | 9.36 | 9.64 | 0.21 | 2.23% | 9.35 | 9.76 | 80376 | 7721 | 1.92% |
| 2025-02-11 | 9.48 | 9.43 | 0.03 | 0.32% | 9.30 | 9.56 | 58093 | 5472 | 1.39% |
| 2025-02-10 | 9.41 | 9.40 | 0.00 | 0.00% | 9.22 | 9.48 | 57992 | 5424 | 1.39% |
| 2025-02-07 | 9.49 | 9.40 | -0.07 | -0.74% | 9.31 | 9.65 | 58061 | 5525 | 1.39% |
| 2025-02-06 | 9.24 | 9.47 | 0.20 | 2.16% | 9.22 | 9.48 | 50977 | 4788 | 1.22% |
| 2025-02-05 | 9.30 | 9.27 | 0.10 | 1.09% | 9.14 | 9.36 | 43768 | 4053 | 1.05% |
| 2025-01-27 | 9.30 | 9.17 | -0.13 | -1.40% | 9.12 | 9.44 | 49608 | 4572 | 1.19% |
| 2025-01-24 | 9.30 | 9.30 | -0.04 | -0.43% | 9.18 | 9.44 | 61299 | 5689 | 1.47% |
| 2025-01-23 | 9.48 | 9.38 | -0.06 | -0.64% | 9.34 | 9.59 | 68384 | 6456 | 1.63% |
| 2025-01-22 | 9.22 | 9.44 | 0.20 | 2.16% | 9.20 | 9.47 | 70690 | 6619 | 1.69% |
| 2025-01-21 | 9.14 | 9.24 | 0.17 | 1.87% | 9.08 | 9.27 | 56857 | 5225 | 1.36% |
| 2025-01-20 | 8.90 | 9.07 | 0.25 | 2.83% | 8.83 | 9.15 | 57730 | 5217 | 1.38% |
| 2025-01-17 | 8.69 | 8.82 | 0.11 | 1.26% | 8.63 | 8.95 | 56483 | 4958 | 1.35% |
| 2025-01-16 | 8.72 | 8.71 | 0.01 | 0.11% | 8.56 | 8.82 | 48347 | 4198 | 1.16% |
| 2025-01-15 | 8.58 | 8.70 | 0.14 | 1.64% | 8.43 | 8.77 | 76900 | 6624 | 1.84% |
| 2025-01-14 | 8.28 | 8.56 | 0.33 | 4.01% | 8.24 | 8.59 | 61779 | 5239 | 1.48% |
| 2025-01-13 | 8.17 | 8.23 | 0.06 | 0.73% | 8.01 | 8.29 | 32858 | 2686 | 0.79% |
| 2025-01-10 | 8.40 | 8.17 | -0.20 | -2.39% | 8.17 | 8.54 | 40441 | 3383 | 0.97% |
| 2025-01-09 | 8.35 | 8.37 | -0.01 | -0.12% | 8.30 | 8.47 | 37491 | 3149 | 0.90% |
| 2025-01-08 | 8.40 | 8.38 | -0.08 | -0.95% | 8.11 | 8.46 | 51844 | 4302 | 1.24% |
| 2025-01-07 | 8.32 | 8.46 | 0.14 | 1.68% | 8.23 | 8.47 | 40979 | 3420 | 0.98% |
| 2025-01-06 | 8.29 | 8.32 | 0.06 | 0.73% | 8.09 | 8.35 | 47037 | 3881 | 1.12% |
| 2025-01-03 | 8.62 | 8.26 | -0.35 | -4.07% | 8.23 | 8.68 | 64520 | 5466 | 1.54% |
| 2025-01-02 | 8.82 | 8.61 | -0.21 | -2.38% | 8.54 | 8.93 | 60128 | 5240 | 1.44% |
| 2024-12-31 | 9.15 | 8.82 | -0.34 | -3.71% | 8.80 | 9.24 | 70117 | 6292 | 1.68% |
| 2024-12-30 | 9.21 | 9.16 | -0.06 | -0.65% | 8.95 | 9.36 | 73915 | 6788 | 1.77% |
| 2024-12-27 | 9.36 | 9.22 | -0.10 | -1.07% | 9.15 | 9.44 | 87502 | 8142 | 2.09% |
| 2024-12-26 | 9.30 | 9.32 | 0.02 | 0.22% | 9.29 | 9.58 | 71600 | 6743 | 1.71% |
| 2024-12-25 | 9.50 | 9.30 | -0.28 | -2.92% | 9.24 | 9.53 | 56276 | 5250 | 1.35% |