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 | 10.91 | 11.34 | 0.12 | 1.07% | 10.91 | 11.49 | 271725 | 30518 | 2.21% |
| 2025-04-02 | 10.49 | 11.22 | 0.54 | 5.06% | 10.49 | 11.49 | 402948 | 45113 | 3.28% |
| 2025-04-01 | 10.57 | 10.68 | 0.14 | 1.33% | 10.37 | 10.68 | 200890 | 21107 | 1.64% |
| 2025-03-31 | 10.55 | 10.54 | -0.34 | -3.13% | 10.04 | 10.69 | 258375 | 26625 | 2.10% |
| 2025-03-28 | 11.06 | 10.88 | -0.18 | -1.63% | 10.77 | 11.17 | 169348 | 18512 | 1.38% |
| 2025-03-27 | 11.26 | 11.06 | -0.21 | -1.86% | 10.96 | 11.43 | 189349 | 21179 | 1.54% |
| 2025-03-26 | 11.17 | 11.27 | -0.05 | -0.44% | 11.09 | 11.79 | 245101 | 28057 | 2.00% |
| 2025-03-25 | 11.51 | 11.32 | 0.08 | 0.71% | 11.24 | 11.96 | 396072 | 46084 | 3.22% |
| 2025-03-24 | 11.29 | 11.24 | -0.01 | -0.09% | 10.69 | 11.46 | 312096 | 34488 | 2.54% |
| 2025-03-21 | 12.03 | 11.25 | -0.82 | -6.79% | 11.21 | 12.09 | 379239 | 43521 | 8.10% |
| 2025-03-20 | 12.40 | 12.07 | -0.33 | -2.66% | 11.65 | 12.51 | 348464 | 41990 | 7.44% |
| 2025-03-19 | 12.18 | 12.40 | 0.20 | 1.64% | 12.18 | 12.79 | 435754 | 54574 | 9.31% |
| 2025-03-18 | 12.50 | 12.20 | -0.13 | -1.05% | 12.03 | 12.69 | 304756 | 37334 | 6.51% |
| 2025-03-17 | 12.03 | 12.33 | 0.18 | 1.48% | 11.63 | 12.35 | 383078 | 46016 | 8.18% |
| 2025-03-14 | 11.80 | 12.15 | 0.33 | 2.79% | 11.50 | 12.50 | 490707 | 58514 | 10.48% |
| 2025-03-13 | 13.15 | 11.82 | -1.29 | -9.84% | 11.55 | 13.25 | 633933 | 76473 | 13.54% |
| 2025-03-12 | 13.42 | 13.11 | -0.32 | -2.38% | 13.08 | 13.78 | 514838 | 68808 | 11.00% |
| 2025-03-11 | 13.37 | 13.43 | 0.01 | 0.07% | 12.76 | 14.17 | 755452 | 100931 | 16.14% |
| 2025-03-10 | 14.70 | 13.42 | -0.23 | -1.68% | 13.42 | 14.86 | 854381 | 121355 | 18.25% |
| 2025-03-07 | 12.23 | 13.65 | 1.22 | 9.81% | 12.22 | 14.18 | 740025 | 97111 | 15.81% |
| 2025-03-06 | 11.77 | 12.43 | 0.78 | 6.70% | 11.59 | 12.95 | 571738 | 71016 | 12.21% |
| 2025-03-05 | 11.54 | 11.65 | 0.00 | 0.00% | 11.41 | 11.78 | 318197 | 36916 | 6.80% |
| 2025-03-04 | 11.19 | 11.65 | 0.26 | 2.28% | 11.16 | 11.90 | 335570 | 39041 | 7.17% |
| 2025-03-03 | 11.63 | 11.39 | -0.01 | -0.09% | 10.98 | 12.08 | 442688 | 51117 | 9.46% |
| 2025-02-28 | 12.71 | 11.40 | -1.10 | -8.80% | 11.39 | 13.00 | 605740 | 72252 | 12.94% |
| 2025-02-27 | 12.82 | 12.50 | -0.60 | -4.58% | 12.08 | 13.46 | 712157 | 90041 | 15.21% |
| 2025-02-26 | 11.73 | 13.10 | 1.54 | 13.32% | 11.68 | 13.80 | 878825 | 110992 | 18.77% |
| 2025-02-25 | 11.46 | 11.56 | -0.33 | -2.78% | 11.40 | 12.06 | 528139 | 61709 | 11.28% |
| 2025-02-24 | 12.03 | 11.89 | 0.40 | 3.48% | 11.72 | 12.63 | 729505 | 88760 | 15.58% |
| 2025-02-21 | 11.11 | 11.49 | 0.11 | 0.97% | 10.89 | 11.52 | 697896 | 78023 | 14.91% |
| 2025-02-20 | 10.76 | 11.38 | 0.85 | 8.07% | 10.61 | 11.91 | 883565 | 100474 | 18.87% |
| 2025-02-19 | 9.57 | 10.53 | 0.87 | 9.01% | 9.53 | 10.65 | 694194 | 71973 | 14.83% |
| 2025-02-18 | 9.58 | 9.66 | 0.08 | 0.84% | 9.42 | 10.03 | 550207 | 54046 | 11.75% |
| 2025-02-17 | 9.31 | 9.58 | 0.22 | 2.35% | 9.30 | 9.73 | 353250 | 33709 | 7.55% |
| 2025-02-14 | 9.50 | 9.36 | -0.13 | -1.37% | 9.23 | 9.58 | 323024 | 30323 | 6.90% |
| 2025-02-13 | 10.25 | 9.49 | -0.66 | -6.50% | 9.47 | 10.25 | 487325 | 47332 | 10.41% |
| 2025-02-12 | 9.85 | 10.15 | 0.30 | 3.05% | 9.77 | 10.35 | 430756 | 43583 | 9.20% |
| 2025-02-11 | 10.40 | 9.85 | -0.63 | -6.01% | 9.72 | 10.43 | 569140 | 57007 | 12.16% |
| 2025-02-10 | 10.48 | 10.48 | 0.00 | 0.00% | 10.18 | 10.67 | 435401 | 45218 | 9.30% |
| 2025-02-07 | 10.32 | 10.48 | 0.12 | 1.16% | 10.18 | 10.77 | 528666 | 55536 | 11.29% |
| 2025-02-06 | 10.06 | 10.36 | 0.03 | 0.29% | 10.02 | 10.51 | 623985 | 64336 | 13.33% |
| 2025-02-05 | 9.20 | 10.33 | 1.45 | 16.33% | 9.06 | 10.66 | 832798 | 85052 | 17.79% |
| 2025-01-27 | 9.13 | 8.88 | 0.04 | 0.45% | 8.84 | 9.30 | 342418 | 30983 | 7.31% |
| 2025-01-24 | 8.73 | 8.84 | 0.03 | 0.34% | 8.43 | 8.90 | 320203 | 27746 | 6.84% |
| 2025-01-23 | 9.00 | 8.81 | -0.06 | -0.68% | 8.78 | 9.34 | 380051 | 34343 | 8.12% |
| 2025-01-22 | 9.09 | 8.87 | -0.04 | -0.45% | 8.81 | 9.21 | 273554 | 24546 | 5.84% |
| 2025-01-21 | 8.95 | 8.91 | 0.07 | 0.79% | 8.73 | 9.11 | 331405 | 29586 | 7.08% |
| 2025-01-20 | 8.98 | 8.84 | 0.11 | 1.26% | 8.73 | 9.14 | 316763 | 28206 | 6.77% |
| 2025-01-17 | 9.00 | 8.73 | -0.35 | -3.85% | 8.72 | 9.24 | 376423 | 33502 | 8.04% |
| 2025-01-16 | 8.75 | 9.08 | 0.46 | 5.34% | 8.36 | 9.14 | 575145 | 50452 | 12.28% |
| 2025-01-15 | 8.36 | 8.62 | 0.32 | 3.86% | 8.21 | 8.76 | 527237 | 45009 | 11.26% |
| 2025-01-14 | 7.46 | 8.30 | 0.80 | 10.67% | 7.46 | 8.34 | 455425 | 36624 | 9.73% |
| 2025-01-13 | 7.36 | 7.50 | -0.12 | -1.57% | 7.36 | 7.86 | 292571 | 22244 | 6.25% |
| 2025-01-10 | 7.76 | 7.62 | -0.11 | -1.42% | 7.61 | 8.08 | 388924 | 30654 | 8.31% |
| 2025-01-09 | 7.35 | 7.73 | 0.29 | 3.90% | 7.35 | 7.95 | 366343 | 28263 | 7.82% |
| 2025-01-08 | 7.10 | 7.44 | 0.29 | 4.06% | 7.00 | 7.67 | 365893 | 26730 | 7.82% |
| 2025-01-07 | 6.84 | 7.15 | 0.30 | 4.38% | 6.80 | 7.15 | 176214 | 12394 | 3.76% |
| 2025-01-06 | 7.04 | 6.85 | -0.27 | -3.79% | 6.73 | 7.12 | 219499 | 15094 | 4.69% |
| 2025-01-03 | 7.80 | 7.12 | -0.62 | -8.01% | 7.06 | 7.85 | 309467 | 22661 | 6.61% |
| 2025-01-02 | 7.80 | 7.74 | -0.01 | -0.13% | 7.53 | 8.04 | 212819 | 16602 | 4.55% |
| 2024-12-31 | 8.12 | 7.75 | -0.32 | -3.97% | 7.74 | 8.23 | 205131 | 16235 | 4.38% |
| 2024-12-30 | 8.19 | 8.07 | -0.03 | -0.37% | 7.86 | 8.24 | 193952 | 15685 | 4.14% |
| 2024-12-27 | 8.32 | 8.10 | -0.24 | -2.88% | 8.04 | 8.46 | 280985 | 23209 | 6.00% |
| 2024-12-26 | 8.24 | 8.34 | 0.07 | 0.85% | 8.16 | 8.55 | 211834 | 17767 | 4.52% |