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 | 9.99 | 10.07 | 0.01 | 0.10% | 9.81 | 10.15 | 62476 | 6243 | 2.91% |
| 2025-04-02 | 10.07 | 10.06 | -0.05 | -0.49% | 9.93 | 10.22 | 45078 | 4543 | 2.10% |
| 2025-04-01 | 10.04 | 10.11 | 0.13 | 1.30% | 9.91 | 10.28 | 66455 | 6699 | 3.10% |
| 2025-03-31 | 10.34 | 9.98 | -0.35 | -3.39% | 9.79 | 10.34 | 101496 | 10106 | 4.73% |
| 2025-03-28 | 10.88 | 10.33 | -0.60 | -5.49% | 10.30 | 10.97 | 150801 | 15918 | 7.03% |
| 2025-03-27 | 10.88 | 10.93 | -0.21 | -1.89% | 10.75 | 11.19 | 188012 | 20579 | 8.77% |
| 2025-03-26 | 10.66 | 11.14 | 0.52 | 4.90% | 10.46 | 11.34 | 292024 | 31858 | 13.62% |
| 2025-03-25 | 9.84 | 10.62 | 0.76 | 7.71% | 9.78 | 10.85 | 217247 | 22858 | 10.13% |
| 2025-03-24 | 10.09 | 9.86 | -0.18 | -1.79% | 9.69 | 10.12 | 53852 | 5326 | 2.51% |
| 2025-03-21 | 10.17 | 10.04 | -0.14 | -1.38% | 10.00 | 10.21 | 31207 | 3147 | 1.46% |
| 2025-03-20 | 10.20 | 10.18 | -0.01 | -0.10% | 10.09 | 10.27 | 34793 | 3544 | 1.62% |
| 2025-03-19 | 10.29 | 10.19 | -0.11 | -1.07% | 10.14 | 10.32 | 38877 | 3973 | 1.81% |
| 2025-03-18 | 10.33 | 10.30 | -0.03 | -0.29% | 10.22 | 10.34 | 29980 | 3076 | 1.40% |
| 2025-03-17 | 10.31 | 10.33 | 0.07 | 0.68% | 10.22 | 10.45 | 39413 | 4071 | 1.84% |
| 2025-03-14 | 10.15 | 10.26 | 0.13 | 1.28% | 10.07 | 10.32 | 37353 | 3810 | 1.74% |
| 2025-03-13 | 10.17 | 10.13 | -0.03 | -0.30% | 9.96 | 10.20 | 30946 | 3112 | 1.44% |
| 2025-03-12 | 10.18 | 10.16 | -0.02 | -0.20% | 10.08 | 10.25 | 31046 | 3146 | 1.45% |
| 2025-03-11 | 10.00 | 10.18 | 0.08 | 0.79% | 9.97 | 10.19 | 40491 | 4089 | 1.89% |
| 2025-03-10 | 9.95 | 10.10 | 0.15 | 1.51% | 9.95 | 10.16 | 41587 | 4192 | 1.94% |
| 2025-03-07 | 9.89 | 9.95 | 0.06 | 0.61% | 9.85 | 10.05 | 36774 | 3663 | 1.72% |
| 2025-03-06 | 9.93 | 9.89 | -0.01 | -0.10% | 9.76 | 9.93 | 33362 | 3293 | 1.56% |
| 2025-03-05 | 10.03 | 9.90 | -0.12 | -1.20% | 9.76 | 10.03 | 40027 | 3944 | 1.87% |
| 2025-03-04 | 9.99 | 10.02 | -0.12 | -1.18% | 9.94 | 10.15 | 57088 | 5723 | 2.66% |
| 2025-03-03 | 9.74 | 10.14 | 0.41 | 4.21% | 9.74 | 10.36 | 102968 | 10427 | 4.80% |
| 2025-02-28 | 9.89 | 9.73 | -0.14 | -1.42% | 9.69 | 9.89 | 31967 | 3130 | 1.49% |
| 2025-02-27 | 9.92 | 9.87 | -0.04 | -0.40% | 9.76 | 9.97 | 31141 | 3063 | 1.45% |
| 2025-02-26 | 9.75 | 9.91 | 0.16 | 1.64% | 9.75 | 10.07 | 40011 | 3971 | 1.87% |
| 2025-02-25 | 9.77 | 9.75 | -0.10 | -1.02% | 9.73 | 9.86 | 24255 | 2373 | 1.13% |
| 2025-02-24 | 9.77 | 9.85 | 0.05 | 0.51% | 9.71 | 9.89 | 25376 | 2491 | 1.18% |
| 2025-02-21 | 9.93 | 9.80 | -0.11 | -1.11% | 9.78 | 9.93 | 33063 | 3245 | 1.54% |
| 2025-02-20 | 9.87 | 9.91 | 0.05 | 0.51% | 9.78 | 9.93 | 23156 | 2284 | 1.08% |
| 2025-02-19 | 9.70 | 9.86 | 0.14 | 1.44% | 9.65 | 9.87 | 24659 | 2412 | 1.15% |
| 2025-02-18 | 9.91 | 9.72 | -0.16 | -1.62% | 9.68 | 9.97 | 30990 | 3053 | 1.45% |
| 2025-02-17 | 9.75 | 9.88 | 0.08 | 0.82% | 9.70 | 9.90 | 30496 | 2993 | 1.42% |
| 2025-02-14 | 9.80 | 9.80 | 0.05 | 0.51% | 9.73 | 9.97 | 34832 | 3425 | 1.62% |
| 2025-02-13 | 9.83 | 9.75 | -0.10 | -1.02% | 9.71 | 9.87 | 25427 | 2487 | 1.19% |
| 2025-02-12 | 9.79 | 9.85 | 0.06 | 0.61% | 9.73 | 9.94 | 27559 | 2706 | 1.29% |
| 2025-02-11 | 9.85 | 9.79 | -0.06 | -0.61% | 9.69 | 9.86 | 21911 | 2138 | 1.02% |
| 2025-02-10 | 9.78 | 9.85 | 0.04 | 0.41% | 9.77 | 9.93 | 27208 | 2671 | 1.27% |
| 2025-02-07 | 9.72 | 9.81 | 0.09 | 0.93% | 9.67 | 9.84 | 41951 | 4091 | 1.96% |
| 2025-02-06 | 9.68 | 9.72 | 0.04 | 0.41% | 9.50 | 9.76 | 22375 | 2167 | 1.04% |
| 2025-02-05 | 9.72 | 9.68 | 0.01 | 0.10% | 9.62 | 9.84 | 13259 | 1285 | 0.62% |
| 2025-01-27 | 9.52 | 9.67 | 0.16 | 1.68% | 9.52 | 9.80 | 20367 | 1974 | 0.95% |
| 2025-01-24 | 9.53 | 9.51 | -0.11 | -1.14% | 9.40 | 9.64 | 33328 | 3163 | 1.55% |
| 2025-01-23 | 9.71 | 9.62 | -0.01 | -0.10% | 9.60 | 9.86 | 28937 | 2813 | 1.35% |
| 2025-01-22 | 9.66 | 9.63 | -0.18 | -1.83% | 9.43 | 9.68 | 31490 | 3014 | 1.47% |
| 2025-01-21 | 9.85 | 9.81 | -0.09 | -0.91% | 9.72 | 10.00 | 19198 | 1882 | 0.90% |
| 2025-01-20 | 9.76 | 9.90 | 0.12 | 1.23% | 9.73 | 9.96 | 18213 | 1801 | 0.85% |
| 2025-01-17 | 9.56 | 9.78 | 0.15 | 1.56% | 9.56 | 9.88 | 21378 | 2088 | 1.00% |
| 2025-01-16 | 9.51 | 9.63 | 0.17 | 1.80% | 9.39 | 9.97 | 34911 | 3384 | 1.63% |
| 2025-01-15 | 9.63 | 9.46 | -0.09 | -0.94% | 9.40 | 9.63 | 15226 | 1441 | 0.71% |
| 2025-01-14 | 9.23 | 9.55 | 0.33 | 3.58% | 9.23 | 9.55 | 21868 | 2063 | 1.02% |
| 2025-01-13 | 9.14 | 9.22 | 0.04 | 0.44% | 8.94 | 9.27 | 15461 | 1415 | 0.72% |
| 2025-01-10 | 9.48 | 9.18 | -0.32 | -3.37% | 9.16 | 9.56 | 15308 | 1425 | 0.71% |
| 2025-01-09 | 9.39 | 9.50 | 0.10 | 1.06% | 9.27 | 9.51 | 16770 | 1585 | 0.78% |
| 2025-01-08 | 9.40 | 9.40 | -0.03 | -0.32% | 9.11 | 9.45 | 19197 | 1786 | 0.90% |
| 2025-01-07 | 9.31 | 9.43 | 0.12 | 1.29% | 9.11 | 9.44 | 20690 | 1927 | 0.97% |
| 2025-01-06 | 9.30 | 9.31 | 0.05 | 0.54% | 8.93 | 9.46 | 22317 | 2073 | 1.04% |
| 2025-01-03 | 9.60 | 9.26 | -0.34 | -3.54% | 9.23 | 9.68 | 30056 | 2842 | 1.40% |
| 2025-01-02 | 9.67 | 9.60 | -0.15 | -1.54% | 9.50 | 9.91 | 24809 | 2406 | 1.16% |
| 2024-12-31 | 9.95 | 9.75 | -0.21 | -2.11% | 9.72 | 10.02 | 27964 | 2752 | 1.30% |
| 2024-12-30 | 10.19 | 9.96 | -0.29 | -2.83% | 9.91 | 10.19 | 38803 | 3884 | 1.81% |
| 2024-12-27 | 10.13 | 10.25 | 0.14 | 1.38% | 10.08 | 10.31 | 23590 | 2417 | 1.10% |
| 2024-12-26 | 10.19 | 10.11 | -0.07 | -0.69% | 10.10 | 10.32 | 19881 | 2027 | 0.93% |