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 | 10.01 | 9.92 | -0.21 | -2.07% | 9.88 | 10.09 | 64532 | 6434 | 0.84% |
| 2025-04-02 | 10.03 | 10.13 | 0.07 | 0.70% | 9.95 | 10.18 | 48739 | 4914 | 0.64% |
| 2025-04-01 | 10.08 | 10.06 | -0.01 | -0.10% | 9.99 | 10.19 | 60266 | 6078 | 0.79% |
| 2025-03-31 | 10.27 | 10.07 | -0.31 | -2.99% | 9.97 | 10.48 | 86304 | 8781 | 1.13% |
| 2025-03-28 | 10.25 | 10.38 | 0.10 | 0.97% | 10.20 | 10.45 | 68003 | 7054 | 0.89% |
| 2025-03-27 | 10.21 | 10.28 | 0.03 | 0.29% | 10.15 | 10.33 | 52200 | 5356 | 0.68% |
| 2025-03-26 | 10.22 | 10.25 | 0.01 | 0.10% | 10.19 | 10.29 | 47762 | 4891 | 0.62% |
| 2025-03-25 | 10.30 | 10.24 | -0.11 | -1.06% | 10.16 | 10.36 | 57003 | 5842 | 0.74% |
| 2025-03-24 | 10.44 | 10.35 | -0.03 | -0.29% | 10.19 | 10.63 | 103211 | 10711 | 1.35% |
| 2025-03-21 | 10.22 | 10.38 | 0.11 | 1.07% | 10.21 | 10.84 | 164829 | 17351 | 2.15% |
| 2025-03-20 | 10.38 | 10.27 | -0.15 | -1.44% | 10.23 | 10.45 | 49332 | 5097 | 0.64% |
| 2025-03-19 | 10.40 | 10.42 | 0.03 | 0.29% | 10.36 | 10.46 | 51081 | 5320 | 0.67% |
| 2025-03-18 | 10.42 | 10.39 | -0.03 | -0.29% | 10.28 | 10.47 | 53284 | 5516 | 0.70% |
| 2025-03-17 | 10.35 | 10.42 | 0.13 | 1.26% | 10.35 | 10.49 | 88357 | 9212 | 1.15% |
| 2025-03-14 | 10.12 | 10.29 | 0.19 | 1.88% | 10.05 | 10.29 | 80451 | 8211 | 1.05% |
| 2025-03-13 | 10.13 | 10.10 | -0.02 | -0.20% | 9.99 | 10.15 | 50340 | 5064 | 0.66% |
| 2025-03-12 | 10.25 | 10.12 | -0.07 | -0.69% | 10.11 | 10.28 | 56978 | 5794 | 0.74% |
| 2025-03-11 | 9.97 | 10.19 | 0.11 | 1.09% | 9.96 | 10.20 | 63813 | 6431 | 0.83% |
| 2025-03-10 | 9.87 | 10.08 | 0.21 | 2.13% | 9.86 | 10.17 | 92056 | 9229 | 1.20% |
| 2025-03-07 | 9.98 | 9.87 | -0.13 | -1.30% | 9.84 | 10.00 | 71504 | 7075 | 0.93% |
| 2025-03-06 | 9.91 | 10.00 | 0.10 | 1.01% | 9.87 | 10.03 | 50801 | 5058 | 0.66% |
| 2025-03-05 | 10.02 | 9.90 | -0.14 | -1.39% | 9.84 | 10.05 | 55171 | 5455 | 0.72% |
| 2025-03-04 | 9.99 | 10.04 | 0.04 | 0.40% | 9.96 | 10.07 | 44046 | 4411 | 0.58% |
| 2025-03-03 | 10.08 | 10.00 | -0.02 | -0.20% | 9.96 | 10.15 | 55593 | 5591 | 0.73% |
| 2025-02-28 | 10.23 | 10.02 | -0.30 | -2.91% | 10.00 | 10.29 | 74870 | 7582 | 0.98% |
| 2025-02-27 | 10.26 | 10.32 | 0.02 | 0.19% | 10.16 | 10.38 | 100120 | 10295 | 1.31% |
| 2025-02-26 | 9.97 | 10.30 | 0.34 | 3.41% | 9.95 | 10.43 | 143605 | 14679 | 1.88% |
| 2025-02-25 | 10.03 | 9.96 | -0.14 | -1.39% | 9.95 | 10.16 | 65635 | 6567 | 0.86% |
| 2025-02-24 | 10.08 | 10.10 | 0.05 | 0.50% | 10.00 | 10.17 | 61578 | 6220 | 0.80% |
| 2025-02-21 | 10.09 | 10.05 | -0.01 | -0.10% | 9.95 | 10.09 | 57375 | 5748 | 0.75% |
| 2025-02-20 | 9.91 | 10.06 | 0.16 | 1.62% | 9.87 | 10.11 | 74376 | 7462 | 0.97% |
| 2025-02-19 | 9.83 | 9.90 | 0.08 | 0.81% | 9.78 | 9.91 | 54946 | 5408 | 0.72% |
| 2025-02-18 | 10.06 | 9.82 | -0.24 | -2.39% | 9.76 | 10.08 | 63074 | 6253 | 0.82% |
| 2025-02-17 | 10.03 | 10.06 | 0.01 | 0.10% | 9.95 | 10.08 | 54326 | 5445 | 0.71% |
| 2025-02-14 | 10.02 | 10.05 | 0.03 | 0.30% | 9.96 | 10.07 | 44406 | 4451 | 0.58% |
| 2025-02-13 | 10.01 | 10.02 | -0.02 | -0.20% | 10.00 | 10.12 | 57531 | 5784 | 0.75% |
| 2025-02-12 | 10.00 | 10.04 | 0.01 | 0.10% | 9.90 | 10.04 | 48217 | 4815 | 0.63% |
| 2025-02-11 | 10.11 | 10.03 | -0.02 | -0.20% | 9.95 | 10.14 | 42698 | 4270 | 0.56% |
| 2025-02-10 | 9.96 | 10.05 | 0.09 | 0.90% | 9.95 | 10.06 | 50337 | 5034 | 0.66% |
| 2025-02-07 | 9.86 | 9.96 | 0.09 | 0.91% | 9.83 | 10.05 | 67108 | 6700 | 0.88% |
| 2025-02-06 | 9.76 | 9.87 | 0.11 | 1.13% | 9.71 | 9.88 | 41458 | 4069 | 0.54% |
| 2025-02-05 | 9.90 | 9.76 | -0.04 | -0.41% | 9.73 | 9.90 | 35418 | 3467 | 0.46% |
| 2025-01-27 | 9.81 | 9.80 | 0.01 | 0.10% | 9.77 | 9.92 | 38050 | 3748 | 0.50% |
| 2025-01-24 | 9.64 | 9.79 | 0.11 | 1.14% | 9.58 | 9.82 | 49543 | 4833 | 0.65% |
| 2025-01-23 | 9.75 | 9.68 | 0.03 | 0.31% | 9.64 | 9.81 | 48828 | 4746 | 0.64% |
| 2025-01-22 | 9.71 | 9.65 | -0.10 | -1.03% | 9.58 | 9.74 | 34843 | 3354 | 0.46% |
| 2025-01-21 | 9.88 | 9.75 | -0.10 | -1.02% | 9.66 | 9.91 | 47716 | 4645 | 0.62% |
| 2025-01-20 | 9.91 | 9.85 | 0.06 | 0.61% | 9.80 | 9.94 | 59588 | 5876 | 0.78% |
| 2025-01-17 | 9.86 | 9.79 | -0.10 | -1.01% | 9.71 | 9.88 | 54530 | 5340 | 0.71% |
| 2025-01-16 | 9.73 | 9.89 | 0.24 | 2.49% | 9.71 | 10.12 | 104176 | 10345 | 1.36% |
| 2025-01-15 | 9.72 | 9.65 | -0.09 | -0.92% | 9.60 | 9.75 | 38938 | 3759 | 0.51% |
| 2025-01-14 | 9.48 | 9.74 | 0.32 | 3.40% | 9.46 | 9.74 | 59516 | 5725 | 0.78% |
| 2025-01-13 | 9.50 | 9.42 | -0.11 | -1.15% | 9.35 | 9.51 | 44214 | 4171 | 0.58% |
| 2025-01-10 | 9.94 | 9.53 | -0.31 | -3.15% | 9.52 | 9.94 | 56968 | 5524 | 0.74% |
| 2025-01-09 | 9.91 | 9.84 | -0.10 | -1.01% | 9.77 | 9.93 | 56293 | 5547 | 0.74% |
| 2025-01-08 | 9.89 | 9.94 | 0.08 | 0.81% | 9.57 | 10.17 | 107253 | 10549 | 1.40% |
| 2025-01-07 | 9.92 | 9.86 | -0.05 | -0.50% | 9.77 | 9.99 | 59007 | 5824 | 0.77% |
| 2025-01-06 | 9.83 | 9.91 | 0.06 | 0.61% | 9.65 | 9.99 | 68021 | 6702 | 0.89% |
| 2025-01-03 | 10.08 | 9.85 | -0.16 | -1.60% | 9.82 | 10.19 | 92696 | 9269 | 1.21% |
| 2025-01-02 | 10.24 | 10.01 | -0.35 | -3.38% | 9.92 | 10.40 | 113705 | 11592 | 1.48% |
| 2024-12-31 | 10.66 | 10.36 | -0.29 | -2.72% | 10.32 | 10.70 | 66579 | 6975 | 0.87% |
| 2024-12-30 | 10.72 | 10.65 | -0.07 | -0.65% | 10.62 | 10.84 | 60213 | 6452 | 0.79% |
| 2024-12-27 | 10.85 | 10.72 | -0.15 | -1.38% | 10.66 | 10.90 | 84366 | 9078 | 1.10% |
| 2024-12-26 | 10.92 | 10.87 | -0.06 | -0.55% | 10.86 | 11.01 | 49085 | 5364 | 0.64% |