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 | 11.20 | 11.22 | -0.23 | -2.01% | 10.82 | 11.77 | 137900 | 15497 | 3.28% |
| 2025-04-02 | 11.11 | 11.45 | 0.21 | 1.87% | 11.05 | 11.87 | 164323 | 18782 | 3.91% |
| 2025-04-01 | 10.25 | 11.24 | 1.10 | 10.85% | 10.10 | 12.17 | 240691 | 27066 | 5.72% |
| 2025-03-31 | 10.12 | 10.14 | 0.09 | 0.90% | 9.73 | 10.46 | 79519 | 8005 | 1.89% |
| 2025-03-28 | 10.12 | 10.05 | -0.05 | -0.50% | 9.97 | 10.40 | 116817 | 11899 | 2.78% |
| 2025-03-27 | 9.71 | 10.10 | 0.32 | 3.27% | 9.45 | 10.35 | 124213 | 12472 | 2.95% |
| 2025-03-26 | 9.14 | 9.78 | 0.60 | 6.54% | 9.14 | 9.81 | 71585 | 6825 | 1.70% |
| 2025-03-25 | 9.29 | 9.18 | -0.18 | -1.92% | 9.10 | 9.42 | 49150 | 4531 | 1.17% |
| 2025-03-24 | 9.26 | 9.36 | 0.04 | 0.43% | 9.00 | 9.49 | 60455 | 5580 | 1.44% |
| 2025-03-21 | 9.68 | 9.32 | -0.34 | -3.52% | 9.29 | 9.68 | 63960 | 6020 | 1.52% |
| 2025-03-20 | 9.90 | 9.66 | -0.27 | -2.72% | 9.57 | 10.15 | 103118 | 10017 | 2.45% |
| 2025-03-19 | 9.90 | 9.93 | -0.08 | -0.80% | 9.89 | 10.49 | 108172 | 11006 | 2.57% |
| 2025-03-18 | 9.65 | 10.01 | 0.38 | 3.95% | 9.55 | 10.23 | 112904 | 11246 | 2.68% |
| 2025-03-17 | 9.72 | 9.63 | 0.01 | 0.10% | 9.39 | 9.85 | 79017 | 7626 | 1.88% |
| 2025-03-14 | 9.10 | 9.62 | 0.52 | 5.71% | 9.07 | 9.78 | 113434 | 10824 | 2.70% |
| 2025-03-13 | 9.40 | 9.10 | -0.31 | -3.29% | 9.00 | 9.44 | 73625 | 6750 | 1.75% |
| 2025-03-12 | 9.60 | 9.41 | -0.29 | -2.99% | 9.38 | 9.78 | 70411 | 6690 | 1.67% |
| 2025-03-11 | 9.40 | 9.70 | 0.16 | 1.68% | 9.38 | 9.77 | 75352 | 7209 | 1.79% |
| 2025-03-10 | 9.66 | 9.54 | -0.34 | -3.44% | 9.30 | 9.90 | 129712 | 12335 | 3.08% |
| 2025-03-07 | 10.14 | 9.88 | -0.32 | -3.14% | 9.75 | 10.47 | 123677 | 12342 | 2.94% |
| 2025-03-06 | 9.47 | 10.20 | 0.70 | 7.37% | 9.38 | 10.50 | 191250 | 19111 | 4.55% |
| 2025-03-05 | 9.06 | 9.50 | 0.15 | 1.60% | 9.06 | 9.86 | 134462 | 12833 | 3.20% |
| 2025-03-04 | 8.46 | 9.35 | 0.95 | 11.31% | 8.42 | 9.40 | 179249 | 16245 | 4.26% |
| 2025-03-03 | 8.24 | 8.40 | 0.16 | 1.94% | 8.20 | 8.54 | 67603 | 5675 | 1.61% |
| 2025-02-28 | 8.20 | 8.24 | 0.00 | 0.00% | 8.10 | 8.36 | 61199 | 5021 | 1.45% |
| 2025-02-27 | 8.22 | 8.24 | 0.01 | 0.12% | 8.10 | 8.26 | 38937 | 3182 | 0.93% |
| 2025-02-26 | 7.99 | 8.23 | 0.27 | 3.39% | 7.92 | 8.28 | 62274 | 5057 | 1.48% |
| 2025-02-25 | 8.00 | 7.96 | -0.15 | -1.85% | 7.90 | 8.11 | 60287 | 4819 | 1.43% |
| 2025-02-24 | 8.24 | 8.11 | -0.07 | -0.86% | 8.03 | 8.24 | 37553 | 3045 | 0.89% |
| 2025-02-21 | 8.08 | 8.18 | 0.10 | 1.24% | 7.96 | 8.22 | 46645 | 3783 | 1.11% |
| 2025-02-20 | 8.03 | 8.08 | 0.06 | 0.75% | 8.01 | 8.18 | 33487 | 2708 | 0.80% |
| 2025-02-19 | 7.94 | 8.02 | 0.07 | 0.88% | 7.88 | 8.07 | 41586 | 3319 | 0.99% |
| 2025-02-18 | 7.96 | 7.95 | -0.01 | -0.13% | 7.85 | 8.23 | 70578 | 5688 | 1.68% |
| 2025-02-17 | 7.93 | 7.96 | 0.02 | 0.25% | 7.93 | 8.14 | 45952 | 3690 | 1.09% |
| 2025-02-14 | 7.82 | 7.94 | 0.12 | 1.53% | 7.79 | 8.11 | 44719 | 3571 | 1.06% |
| 2025-02-13 | 7.81 | 7.82 | 0.00 | 0.00% | 7.76 | 7.95 | 43313 | 3402 | 1.03% |
| 2025-02-12 | 7.86 | 7.82 | 0.02 | 0.26% | 7.73 | 7.87 | 33455 | 2611 | 0.80% |
| 2025-02-11 | 7.90 | 7.80 | -0.09 | -1.14% | 7.72 | 7.90 | 39623 | 3082 | 0.94% |
| 2025-02-10 | 7.54 | 7.89 | 0.35 | 4.64% | 7.51 | 7.90 | 74440 | 5765 | 1.77% |
| 2025-02-07 | 7.43 | 7.54 | 0.12 | 1.62% | 7.42 | 7.59 | 48192 | 3625 | 1.15% |
| 2025-02-06 | 7.39 | 7.42 | 0.01 | 0.13% | 7.34 | 7.46 | 35394 | 2619 | 0.84% |
| 2025-02-05 | 7.28 | 7.41 | 0.13 | 1.79% | 7.28 | 7.44 | 25078 | 1848 | 0.60% |
| 2025-01-27 | 7.29 | 7.28 | 0.02 | 0.28% | 7.26 | 7.41 | 27918 | 2042 | 0.66% |
| 2025-01-24 | 7.20 | 7.26 | 0.09 | 1.26% | 7.10 | 7.26 | 33455 | 2405 | 0.80% |
| 2025-01-23 | 7.16 | 7.17 | 0.06 | 0.84% | 7.16 | 7.38 | 49777 | 3623 | 1.18% |
| 2025-01-22 | 7.20 | 7.11 | -0.13 | -1.80% | 7.08 | 7.22 | 27326 | 1949 | 0.65% |
| 2025-01-21 | 7.39 | 7.24 | -0.10 | -1.36% | 7.14 | 7.40 | 35835 | 2588 | 0.85% |
| 2025-01-20 | 7.40 | 7.34 | -0.03 | -0.41% | 7.24 | 7.46 | 31866 | 2345 | 0.76% |
| 2025-01-17 | 7.44 | 7.37 | -0.05 | -0.67% | 7.27 | 7.45 | 28870 | 2125 | 0.69% |
| 2025-01-16 | 7.50 | 7.42 | 0.02 | 0.27% | 7.37 | 7.54 | 21247 | 1581 | 0.50% |
| 2025-01-15 | 7.44 | 7.40 | -0.06 | -0.80% | 7.38 | 7.51 | 26345 | 1958 | 0.63% |
| 2025-01-14 | 7.15 | 7.46 | 0.24 | 3.32% | 7.15 | 7.46 | 37374 | 2750 | 0.89% |
| 2025-01-13 | 7.10 | 7.22 | 0.05 | 0.70% | 7.02 | 7.22 | 25576 | 1826 | 0.61% |
| 2025-01-10 | 7.39 | 7.17 | -0.25 | -3.37% | 7.15 | 7.40 | 42245 | 3058 | 1.00% |
| 2025-01-09 | 7.40 | 7.42 | -0.02 | -0.27% | 7.38 | 7.51 | 27912 | 2076 | 0.66% |
| 2025-01-08 | 7.56 | 7.44 | -0.13 | -1.72% | 7.17 | 7.70 | 58858 | 4374 | 1.40% |
| 2025-01-07 | 7.50 | 7.57 | 0.14 | 1.88% | 7.34 | 7.57 | 39506 | 2951 | 0.94% |
| 2025-01-06 | 7.46 | 7.43 | -0.09 | -1.20% | 7.31 | 7.70 | 66398 | 4978 | 1.58% |
| 2025-01-03 | 7.77 | 7.52 | -0.16 | -2.08% | 7.47 | 7.77 | 52114 | 3974 | 1.24% |
| 2025-01-02 | 7.87 | 7.68 | -0.18 | -2.29% | 7.60 | 7.95 | 42563 | 3308 | 1.01% |
| 2024-12-31 | 8.04 | 7.86 | -0.14 | -1.75% | 7.80 | 8.12 | 37866 | 3011 | 0.90% |
| 2024-12-30 | 8.18 | 8.00 | -0.15 | -1.84% | 7.98 | 8.18 | 33154 | 2663 | 0.79% |
| 2024-12-27 | 8.25 | 8.15 | -0.03 | -0.37% | 8.11 | 8.33 | 21643 | 1780 | 0.51% |
| 2024-12-26 | 8.04 | 8.18 | 0.16 | 2.00% | 7.99 | 8.23 | 27064 | 2209 | 0.64% |