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 | 9.81 | 10.05 | 0.17 | 1.72% | 9.70 | 10.23 | 271869 | 27289 | 1.86% |
| 2025-04-02 | 9.82 | 9.88 | 0.00 | 0.00% | 9.81 | 10.05 | 118414 | 11764 | 0.81% |
| 2025-04-01 | 9.59 | 9.88 | 0.33 | 3.46% | 9.50 | 9.96 | 155676 | 15184 | 1.07% |
| 2025-03-31 | 9.73 | 9.55 | -0.24 | -2.45% | 9.50 | 9.83 | 126585 | 12206 | 0.87% |
| 2025-03-28 | 10.04 | 9.79 | -0.19 | -1.90% | 9.74 | 10.04 | 127417 | 12534 | 0.87% |
| 2025-03-27 | 9.88 | 9.98 | 0.10 | 1.01% | 9.80 | 10.06 | 117667 | 11707 | 0.81% |
| 2025-03-26 | 9.88 | 9.88 | 0.04 | 0.41% | 9.84 | 10.13 | 231246 | 23083 | 1.58% |
| 2025-03-25 | 9.70 | 9.84 | 0.08 | 0.82% | 9.68 | 9.89 | 162969 | 15993 | 1.12% |
| 2025-03-24 | 9.87 | 9.76 | -0.08 | -0.81% | 9.65 | 9.94 | 265640 | 26052 | 1.82% |
| 2025-03-21 | 10.24 | 9.84 | -0.43 | -4.19% | 9.83 | 10.42 | 337381 | 34093 | 2.31% |
| 2025-03-20 | 9.80 | 10.27 | 0.50 | 5.12% | 9.79 | 10.39 | 323864 | 32903 | 2.22% |
| 2025-03-19 | 9.80 | 9.77 | -0.07 | -0.71% | 9.73 | 9.83 | 88297 | 8628 | 0.60% |
| 2025-03-18 | 9.90 | 9.84 | -0.04 | -0.40% | 9.78 | 9.94 | 144374 | 14230 | 0.99% |
| 2025-03-17 | 9.90 | 9.88 | 0.00 | 0.00% | 9.76 | 9.94 | 143331 | 14098 | 0.98% |
| 2025-03-14 | 9.77 | 9.88 | 0.12 | 1.23% | 9.69 | 9.90 | 117960 | 11596 | 0.81% |
| 2025-03-13 | 9.86 | 9.76 | -0.07 | -0.71% | 9.70 | 9.94 | 101062 | 9917 | 0.69% |
| 2025-03-12 | 9.83 | 9.83 | 0.00 | 0.00% | 9.74 | 9.95 | 152773 | 15053 | 1.05% |
| 2025-03-11 | 9.88 | 9.83 | -0.12 | -1.21% | 9.78 | 9.96 | 103674 | 10187 | 0.71% |
| 2025-03-10 | 10.01 | 9.95 | -0.03 | -0.30% | 9.85 | 10.04 | 137724 | 13672 | 0.94% |
| 2025-03-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.87 | 10.13 | 106824 | 10691 | 0.73% |
| 2025-03-06 | 10.09 | 9.98 | -0.06 | -0.60% | 9.93 | 10.10 | 143488 | 14367 | 0.98% |
| 2025-03-05 | 10.41 | 10.04 | -0.37 | -3.55% | 9.95 | 10.42 | 181781 | 18407 | 1.24% |
| 2025-03-04 | 10.33 | 10.41 | 0.03 | 0.29% | 10.20 | 10.43 | 154530 | 15986 | 1.06% |
| 2025-03-03 | 10.53 | 10.38 | -0.15 | -1.42% | 10.32 | 10.62 | 192926 | 20230 | 1.32% |
| 2025-02-28 | 10.50 | 10.53 | -0.01 | -0.09% | 10.40 | 10.63 | 266649 | 28124 | 1.83% |
| 2025-02-27 | 10.48 | 10.54 | 0.08 | 0.76% | 10.27 | 10.65 | 208804 | 21843 | 1.43% |
| 2025-02-26 | 10.53 | 10.46 | 0.00 | 0.00% | 10.35 | 10.79 | 212729 | 22300 | 1.46% |
| 2025-02-25 | 10.43 | 10.46 | 0.05 | 0.48% | 10.33 | 10.60 | 234401 | 24550 | 1.60% |
| 2025-02-24 | 10.18 | 10.41 | 0.22 | 2.16% | 10.18 | 10.45 | 247991 | 25582 | 1.70% |
| 2025-02-21 | 10.55 | 10.19 | -0.32 | -3.04% | 10.08 | 10.59 | 263660 | 27037 | 1.80% |
| 2025-02-20 | 10.22 | 10.51 | 0.26 | 2.54% | 10.21 | 10.55 | 345693 | 36133 | 2.37% |
| 2025-02-19 | 9.65 | 10.25 | 0.57 | 5.89% | 9.61 | 10.41 | 387234 | 39090 | 2.65% |
| 2025-02-18 | 9.61 | 9.68 | 0.06 | 0.62% | 9.55 | 9.85 | 193979 | 18843 | 1.33% |
| 2025-02-17 | 9.50 | 9.62 | 0.13 | 1.37% | 9.44 | 9.68 | 164050 | 15716 | 1.12% |
| 2025-02-14 | 9.47 | 9.49 | 0.14 | 1.50% | 9.35 | 9.51 | 98656 | 9307 | 0.68% |
| 2025-02-13 | 9.54 | 9.35 | -0.20 | -2.09% | 9.34 | 9.57 | 169781 | 16024 | 1.16% |
| 2025-02-12 | 9.64 | 9.55 | -0.11 | -1.14% | 9.51 | 9.74 | 130226 | 12491 | 0.89% |
| 2025-02-11 | 9.71 | 9.66 | 0.00 | 0.00% | 9.52 | 9.77 | 143555 | 13818 | 0.98% |
| 2025-02-10 | 9.62 | 9.66 | 0.05 | 0.52% | 9.50 | 9.75 | 163590 | 15710 | 1.12% |
| 2025-02-07 | 9.61 | 9.61 | 0.02 | 0.21% | 9.54 | 9.69 | 157958 | 15194 | 1.08% |
| 2025-02-06 | 9.53 | 9.59 | 0.02 | 0.21% | 9.49 | 9.63 | 132446 | 12659 | 0.91% |
| 2025-02-05 | 9.81 | 9.57 | -0.24 | -2.45% | 9.55 | 9.92 | 144871 | 14035 | 0.99% |
| 2025-01-27 | 10.03 | 9.81 | -0.14 | -1.41% | 9.71 | 10.04 | 148548 | 14691 | 1.02% |
| 2025-01-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.42 | 10.01 | 244821 | 23880 | 1.68% |
| 2025-01-23 | 10.03 | 9.64 | -0.12 | -1.23% | 9.49 | 10.03 | 253012 | 24636 | 1.73% |
| 2025-01-22 | 10.23 | 9.76 | -0.59 | -5.70% | 9.67 | 10.33 | 345769 | 34233 | 2.37% |
| 2025-01-21 | 10.33 | 10.35 | 0.03 | 0.29% | 10.00 | 10.38 | 234802 | 23934 | 1.61% |
| 2025-01-20 | 10.61 | 10.32 | -0.29 | -2.73% | 10.15 | 10.64 | 280375 | 28952 | 1.92% |
| 2025-01-17 | 10.25 | 10.61 | 0.39 | 3.82% | 10.25 | 10.70 | 513731 | 54052 | 3.52% |
| 2025-01-16 | 10.06 | 10.22 | 0.07 | 0.69% | 9.99 | 10.25 | 266497 | 26952 | 1.82% |
| 2025-01-15 | 10.43 | 10.15 | 0.02 | 0.20% | 9.92 | 10.63 | 363021 | 37080 | 2.48% |
| 2025-01-14 | 9.38 | 10.13 | 0.78 | 8.34% | 9.38 | 10.19 | 294291 | 28975 | 2.01% |
| 2025-01-13 | 9.18 | 9.35 | 0.19 | 2.07% | 9.10 | 9.45 | 105705 | 9819 | 0.72% |
| 2025-01-10 | 9.44 | 9.16 | -0.28 | -2.97% | 9.16 | 9.60 | 117662 | 11016 | 0.81% |
| 2025-01-09 | 9.58 | 9.44 | 0.09 | 0.96% | 9.25 | 9.58 | 150963 | 14229 | 1.03% |
| 2025-01-08 | 9.75 | 9.35 | -0.43 | -4.40% | 9.34 | 9.77 | 140298 | 13374 | 0.96% |
| 2025-01-07 | 9.49 | 9.78 | 0.25 | 2.62% | 9.17 | 9.83 | 203180 | 19474 | 1.39% |
| 2025-01-06 | 9.39 | 9.53 | 0.11 | 1.17% | 9.34 | 9.70 | 124591 | 11886 | 0.85% |
| 2025-01-03 | 9.20 | 9.42 | 0.21 | 2.28% | 9.14 | 9.65 | 171792 | 16216 | 1.18% |
| 2025-01-02 | 9.49 | 9.21 | -0.28 | -2.95% | 9.11 | 9.61 | 130595 | 12212 | 0.89% |
| 2024-12-31 | 9.76 | 9.49 | -0.24 | -2.47% | 9.49 | 9.81 | 130466 | 12581 | 0.89% |
| 2024-12-30 | 10.05 | 9.73 | -0.32 | -3.18% | 9.69 | 10.15 | 208265 | 20658 | 1.43% |
| 2024-12-27 | 9.78 | 10.05 | 0.34 | 3.50% | 9.63 | 10.08 | 231456 | 22986 | 1.58% |
| 2024-12-26 | 9.75 | 9.71 | -0.09 | -0.92% | 9.60 | 9.81 | 112849 | 10920 | 0.77% |