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 | 9.98 | 9.98 | -0.06 | -0.60% | 9.92 | 10.13 | 74171 | 7420 | 1.00% |
| 2025-04-02 | 10.02 | 10.04 | -0.03 | -0.30% | 9.94 | 10.10 | 64518 | 6467 | 0.87% |
| 2025-04-01 | 9.97 | 10.07 | 0.14 | 1.41% | 9.94 | 10.19 | 100602 | 10149 | 1.36% |
| 2025-03-31 | 9.96 | 9.93 | -0.09 | -0.90% | 9.83 | 10.03 | 103381 | 10253 | 1.40% |
| 2025-03-28 | 10.20 | 10.02 | -0.25 | -2.43% | 10.01 | 10.32 | 89601 | 9043 | 1.21% |
| 2025-03-27 | 10.20 | 10.27 | 0.02 | 0.20% | 10.02 | 10.34 | 84721 | 8654 | 1.14% |
| 2025-03-26 | 10.19 | 10.25 | 0.03 | 0.29% | 10.17 | 10.33 | 69840 | 7167 | 0.94% |
| 2025-03-25 | 10.09 | 10.22 | 0.09 | 0.89% | 10.04 | 10.37 | 137637 | 14136 | 1.86% |
| 2025-03-24 | 10.46 | 10.13 | -0.34 | -3.25% | 9.92 | 10.53 | 173391 | 17605 | 2.34% |
| 2025-03-21 | 10.58 | 10.47 | -0.15 | -1.41% | 10.40 | 10.72 | 129379 | 13651 | 1.75% |
| 2025-03-20 | 10.54 | 10.62 | 0.03 | 0.28% | 10.51 | 10.76 | 128816 | 13718 | 1.74% |
| 2025-03-19 | 10.65 | 10.59 | -0.10 | -0.94% | 10.56 | 10.68 | 104041 | 11018 | 1.40% |
| 2025-03-18 | 10.67 | 10.69 | 0.02 | 0.19% | 10.65 | 10.84 | 124405 | 13330 | 1.68% |
| 2025-03-17 | 10.78 | 10.67 | -0.09 | -0.84% | 10.65 | 10.83 | 127406 | 13651 | 1.72% |
| 2025-03-14 | 10.70 | 10.76 | 0.06 | 0.56% | 10.50 | 10.77 | 149861 | 15999 | 2.02% |
| 2025-03-13 | 10.81 | 10.70 | -0.11 | -1.02% | 10.53 | 10.85 | 149277 | 15870 | 2.01% |
| 2025-03-12 | 10.87 | 10.81 | -0.06 | -0.55% | 10.79 | 10.96 | 158026 | 17143 | 2.13% |
| 2025-03-11 | 10.61 | 10.87 | 0.11 | 1.02% | 10.57 | 10.90 | 143297 | 15446 | 1.93% |
| 2025-03-10 | 10.79 | 10.76 | 0.00 | 0.00% | 10.68 | 10.87 | 133021 | 14318 | 1.80% |
| 2025-03-07 | 10.76 | 10.76 | -0.05 | -0.46% | 10.69 | 10.97 | 210177 | 22789 | 2.84% |
| 2025-03-06 | 10.82 | 10.81 | 0.07 | 0.65% | 10.71 | 10.87 | 186384 | 20158 | 2.52% |
| 2025-03-05 | 10.71 | 10.74 | 0.08 | 0.75% | 10.57 | 10.79 | 154797 | 16561 | 2.09% |
| 2025-03-04 | 10.32 | 10.66 | 0.32 | 3.09% | 10.29 | 10.72 | 195573 | 20698 | 2.64% |
| 2025-03-03 | 10.35 | 10.34 | 0.01 | 0.10% | 10.26 | 10.47 | 133599 | 13879 | 1.80% |
| 2025-02-28 | 10.62 | 10.33 | -0.37 | -3.46% | 10.28 | 10.66 | 154216 | 16088 | 2.08% |
| 2025-02-27 | 10.77 | 10.70 | -0.11 | -1.02% | 10.48 | 10.82 | 172808 | 18399 | 2.33% |
| 2025-02-26 | 10.80 | 10.81 | 0.00 | 0.00% | 10.73 | 10.89 | 187296 | 20240 | 2.53% |
| 2025-02-25 | 10.62 | 10.81 | 0.05 | 0.46% | 10.56 | 10.92 | 230179 | 24849 | 3.11% |
| 2025-02-24 | 10.59 | 10.76 | 0.17 | 1.61% | 10.56 | 10.85 | 255306 | 27437 | 3.45% |
| 2025-02-21 | 10.52 | 10.59 | 0.07 | 0.67% | 10.41 | 10.62 | 148399 | 15633 | 2.00% |
| 2025-02-20 | 10.38 | 10.52 | 0.22 | 2.14% | 10.24 | 10.52 | 179103 | 18671 | 2.42% |
| 2025-02-19 | 10.08 | 10.30 | 0.21 | 2.08% | 10.03 | 10.31 | 123558 | 12635 | 1.67% |
| 2025-02-18 | 10.44 | 10.09 | -0.35 | -3.35% | 10.02 | 10.44 | 144299 | 14760 | 1.95% |
| 2025-02-17 | 10.52 | 10.44 | -0.02 | -0.19% | 10.38 | 10.67 | 136764 | 14368 | 1.85% |
| 2025-02-14 | 10.39 | 10.46 | 0.05 | 0.48% | 10.27 | 10.49 | 130269 | 13511 | 1.76% |
| 2025-02-13 | 10.55 | 10.41 | -0.11 | -1.05% | 10.41 | 10.63 | 142647 | 14988 | 1.93% |
| 2025-02-12 | 10.38 | 10.52 | 0.11 | 1.06% | 10.32 | 10.53 | 137244 | 14370 | 1.85% |
| 2025-02-11 | 10.45 | 10.41 | -0.04 | -0.38% | 10.29 | 10.45 | 117891 | 12227 | 1.59% |
| 2025-02-10 | 10.47 | 10.45 | 0.03 | 0.29% | 10.39 | 10.49 | 148294 | 15481 | 2.00% |
| 2025-02-07 | 10.30 | 10.42 | 0.12 | 1.17% | 10.25 | 10.54 | 204818 | 21373 | 2.76% |
| 2025-02-06 | 9.99 | 10.30 | 0.30 | 3.00% | 9.89 | 10.32 | 173608 | 17647 | 2.34% |
| 2025-02-05 | 9.86 | 10.00 | 0.24 | 2.46% | 9.81 | 10.07 | 137530 | 13699 | 1.86% |
| 2025-01-27 | 10.00 | 9.76 | -0.21 | -2.11% | 9.76 | 10.07 | 110248 | 10886 | 1.49% |
| 2025-01-24 | 9.85 | 9.97 | 0.11 | 1.12% | 9.81 | 9.97 | 94964 | 9403 | 1.28% |
| 2025-01-23 | 10.03 | 9.86 | -0.04 | -0.40% | 9.85 | 10.15 | 141144 | 14162 | 1.91% |
| 2025-01-22 | 9.93 | 9.90 | -0.08 | -0.80% | 9.84 | 9.98 | 69124 | 6843 | 0.93% |
| 2025-01-21 | 10.08 | 9.98 | -0.03 | -0.30% | 9.86 | 10.09 | 77429 | 7699 | 1.05% |
| 2025-01-20 | 9.96 | 10.01 | 0.13 | 1.32% | 9.90 | 10.09 | 104038 | 10425 | 1.40% |
| 2025-01-17 | 9.79 | 9.88 | 0.05 | 0.51% | 9.75 | 9.96 | 79009 | 7790 | 1.07% |
| 2025-01-16 | 9.89 | 9.83 | 0.01 | 0.10% | 9.74 | 10.03 | 104229 | 10302 | 1.41% |
| 2025-01-15 | 9.96 | 9.82 | -0.13 | -1.31% | 9.80 | 10.00 | 87852 | 8661 | 1.19% |
| 2025-01-14 | 9.60 | 9.95 | 0.42 | 4.41% | 9.53 | 9.98 | 144818 | 14236 | 1.95% |
| 2025-01-13 | 9.40 | 9.53 | 0.03 | 0.32% | 9.24 | 9.64 | 85277 | 8056 | 1.15% |
| 2025-01-10 | 9.73 | 9.50 | -0.26 | -2.66% | 9.49 | 9.91 | 111533 | 10851 | 1.51% |
| 2025-01-09 | 9.46 | 9.76 | 0.22 | 2.31% | 9.46 | 9.87 | 122891 | 11895 | 1.66% |
| 2025-01-08 | 9.50 | 9.54 | -0.03 | -0.31% | 9.22 | 9.63 | 120865 | 11428 | 1.63% |
| 2025-01-07 | 9.46 | 9.57 | 0.16 | 1.70% | 9.32 | 9.58 | 101468 | 9594 | 1.37% |
| 2025-01-06 | 9.39 | 9.41 | -0.07 | -0.74% | 9.32 | 9.55 | 101681 | 9580 | 1.37% |
| 2025-01-03 | 9.82 | 9.48 | -0.32 | -3.27% | 9.45 | 9.89 | 135416 | 13052 | 1.83% |
| 2025-01-02 | 10.16 | 9.80 | -0.35 | -3.45% | 9.67 | 10.22 | 141999 | 14153 | 1.92% |
| 2024-12-31 | 10.61 | 10.15 | -0.50 | -4.69% | 10.14 | 10.68 | 148766 | 15414 | 2.01% |
| 2024-12-30 | 10.61 | 10.65 | 0.10 | 0.95% | 10.44 | 10.83 | 167515 | 17876 | 2.26% |
| 2024-12-27 | 10.57 | 10.55 | 0.19 | 1.83% | 10.48 | 10.75 | 171958 | 18242 | 2.32% |
| 2024-12-26 | 10.23 | 10.36 | 0.12 | 1.17% | 10.20 | 10.47 | 100127 | 10400 | 1.35% |