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 | 10.03 | 10.04 | -0.08 | -0.79% | 9.98 | 10.17 | 86827 | 8737 | 1.06% |
| 2025-04-02 | 10.12 | 10.12 | 0.01 | 0.10% | 10.08 | 10.30 | 80020 | 8145 | 0.98% |
| 2025-04-01 | 9.99 | 10.11 | 0.14 | 1.40% | 9.96 | 10.15 | 85024 | 8562 | 1.04% |
| 2025-03-31 | 10.16 | 9.97 | -0.21 | -2.06% | 9.90 | 10.21 | 135159 | 13534 | 1.65% |
| 2025-03-28 | 10.50 | 10.18 | -0.37 | -3.51% | 10.18 | 10.55 | 151191 | 15597 | 1.85% |
| 2025-03-27 | 10.58 | 10.55 | -0.05 | -0.47% | 10.40 | 10.65 | 170013 | 17940 | 2.08% |
| 2025-03-26 | 10.14 | 10.60 | 0.45 | 4.43% | 10.13 | 10.84 | 314132 | 33218 | 3.84% |
| 2025-03-25 | 10.07 | 10.15 | 0.07 | 0.69% | 10.02 | 10.18 | 78403 | 7921 | 0.96% |
| 2025-03-24 | 10.18 | 10.08 | -0.10 | -0.98% | 9.91 | 10.20 | 125547 | 12613 | 1.53% |
| 2025-03-21 | 10.47 | 10.18 | -0.31 | -2.96% | 10.17 | 10.55 | 174576 | 18034 | 2.13% |
| 2025-03-20 | 10.39 | 10.49 | 0.10 | 0.96% | 10.37 | 10.60 | 182082 | 19122 | 2.22% |
| 2025-03-19 | 10.41 | 10.39 | -0.09 | -0.86% | 10.36 | 10.56 | 102976 | 10737 | 1.26% |
| 2025-03-18 | 10.43 | 10.48 | 0.04 | 0.38% | 10.35 | 10.49 | 128365 | 13376 | 1.57% |
| 2025-03-17 | 10.55 | 10.44 | -0.10 | -0.95% | 10.41 | 10.61 | 124720 | 13078 | 1.52% |
| 2025-03-14 | 10.54 | 10.54 | 0.02 | 0.19% | 10.36 | 10.56 | 159398 | 16711 | 1.95% |
| 2025-03-13 | 10.61 | 10.52 | -0.16 | -1.50% | 10.41 | 10.69 | 196403 | 20638 | 2.40% |
| 2025-03-12 | 10.35 | 10.68 | 0.37 | 3.59% | 10.33 | 10.78 | 324174 | 34199 | 3.96% |
| 2025-03-11 | 10.10 | 10.31 | 0.13 | 1.28% | 10.06 | 10.36 | 142546 | 14594 | 1.74% |
| 2025-03-10 | 10.17 | 10.18 | -0.03 | -0.29% | 10.14 | 10.30 | 97288 | 9913 | 1.19% |
| 2025-03-07 | 10.11 | 10.21 | 0.06 | 0.59% | 10.03 | 10.29 | 127901 | 13042 | 1.56% |
| 2025-03-06 | 10.13 | 10.15 | 0.02 | 0.20% | 10.06 | 10.20 | 129334 | 13122 | 1.58% |
| 2025-03-05 | 10.22 | 10.13 | -0.10 | -0.98% | 10.01 | 10.26 | 133857 | 13504 | 1.64% |
| 2025-03-04 | 10.20 | 10.23 | -0.01 | -0.10% | 10.15 | 10.32 | 129697 | 13252 | 1.58% |
| 2025-03-03 | 10.14 | 10.24 | 0.11 | 1.09% | 10.14 | 10.45 | 215340 | 22197 | 2.63% |
| 2025-02-28 | 10.34 | 10.13 | -0.21 | -2.03% | 10.03 | 10.40 | 200963 | 20480 | 2.46% |
| 2025-02-27 | 10.32 | 10.34 | 0.02 | 0.19% | 10.21 | 10.53 | 257688 | 26761 | 3.15% |
| 2025-02-26 | 10.28 | 10.32 | 0.10 | 0.98% | 10.22 | 10.38 | 211966 | 21806 | 2.59% |
| 2025-02-25 | 9.89 | 10.22 | 0.16 | 1.59% | 9.85 | 10.40 | 281272 | 28627 | 3.44% |
| 2025-02-24 | 9.88 | 10.06 | 0.14 | 1.41% | 9.85 | 10.19 | 273169 | 27373 | 3.34% |
| 2025-02-21 | 9.90 | 9.92 | 0.04 | 0.40% | 9.86 | 9.98 | 193817 | 19215 | 2.37% |
| 2025-02-20 | 10.00 | 9.88 | -0.23 | -2.27% | 9.85 | 10.05 | 256021 | 25374 | 3.13% |
| 2025-02-19 | 10.00 | 10.11 | 0.12 | 1.20% | 9.92 | 10.14 | 233646 | 23482 | 2.85% |
| 2025-02-18 | 10.37 | 9.99 | -0.39 | -3.76% | 9.98 | 10.48 | 400384 | 40931 | 4.89% |
| 2025-02-17 | 11.36 | 10.38 | 0.05 | 0.48% | 10.31 | 11.36 | 820697 | 87260 | 10.03% |
| 2025-02-14 | 10.09 | 10.33 | 0.94 | 10.01% | 9.94 | 10.33 | 420789 | 42991 | 5.14% |
| 2025-02-13 | 9.30 | 9.39 | 0.26 | 2.85% | 9.27 | 9.69 | 325050 | 30639 | 3.97% |
| 2025-02-12 | 9.05 | 9.13 | 0.04 | 0.44% | 8.98 | 9.14 | 119603 | 10845 | 1.46% |
| 2025-02-11 | 9.20 | 9.09 | -0.10 | -1.09% | 8.97 | 9.21 | 92579 | 8371 | 1.13% |
| 2025-02-10 | 9.24 | 9.19 | -0.03 | -0.33% | 9.14 | 9.26 | 75218 | 6924 | 0.92% |
| 2025-02-07 | 9.09 | 9.22 | 0.13 | 1.43% | 9.06 | 9.32 | 101424 | 9349 | 1.24% |
| 2025-02-06 | 8.91 | 9.09 | 0.11 | 1.22% | 8.89 | 9.09 | 62748 | 5649 | 0.77% |
| 2025-02-05 | 9.03 | 8.98 | 0.01 | 0.11% | 8.90 | 9.13 | 76046 | 6857 | 0.93% |
| 2025-01-27 | 9.06 | 8.97 | -0.20 | -2.18% | 8.88 | 9.12 | 83595 | 7530 | 1.02% |
| 2025-01-24 | 9.07 | 9.17 | 0.09 | 0.99% | 9.03 | 9.18 | 86835 | 7899 | 1.06% |
| 2025-01-23 | 9.19 | 9.08 | -0.03 | -0.33% | 9.07 | 9.28 | 70142 | 6454 | 0.86% |
| 2025-01-22 | 9.28 | 9.11 | -0.17 | -1.83% | 9.06 | 9.29 | 52259 | 4781 | 0.64% |
| 2025-01-21 | 9.30 | 9.28 | 0.00 | 0.00% | 9.24 | 9.36 | 61409 | 5702 | 0.75% |
| 2025-01-20 | 9.21 | 9.28 | 0.11 | 1.20% | 9.18 | 9.30 | 61641 | 5703 | 0.75% |
| 2025-01-17 | 9.05 | 9.17 | 0.10 | 1.10% | 9.02 | 9.18 | 78581 | 7172 | 0.96% |
| 2025-01-16 | 9.03 | 9.07 | 0.03 | 0.33% | 9.00 | 9.18 | 81472 | 7411 | 0.99% |
| 2025-01-15 | 9.02 | 9.04 | 0.02 | 0.22% | 8.92 | 9.07 | 83548 | 7527 | 1.02% |
| 2025-01-14 | 8.70 | 9.02 | 0.37 | 4.28% | 8.67 | 9.05 | 132116 | 11692 | 1.61% |
| 2025-01-13 | 8.51 | 8.65 | 0.08 | 0.93% | 8.50 | 8.69 | 53195 | 4581 | 0.65% |
| 2025-01-10 | 8.76 | 8.57 | -0.17 | -1.95% | 8.57 | 8.80 | 47156 | 4088 | 0.58% |
| 2025-01-09 | 8.76 | 8.74 | -0.02 | -0.23% | 8.68 | 8.81 | 49430 | 4329 | 0.60% |
| 2025-01-08 | 8.88 | 8.76 | -0.16 | -1.79% | 8.59 | 8.88 | 107389 | 9384 | 1.31% |
| 2025-01-07 | 8.93 | 8.92 | 0.00 | 0.00% | 8.84 | 8.95 | 57092 | 5080 | 0.70% |
| 2025-01-06 | 8.89 | 8.92 | 0.03 | 0.34% | 8.79 | 9.04 | 75014 | 6680 | 0.92% |
| 2025-01-03 | 9.06 | 8.89 | -0.17 | -1.88% | 8.87 | 9.22 | 99648 | 9002 | 1.22% |
| 2025-01-02 | 9.40 | 9.06 | -0.34 | -3.62% | 8.98 | 9.42 | 137357 | 12631 | 1.69% |
| 2024-12-31 | 9.60 | 9.40 | -0.19 | -1.98% | 9.40 | 9.67 | 90024 | 8547 | 1.11% |
| 2024-12-30 | 9.68 | 9.59 | -0.09 | -0.93% | 9.53 | 9.76 | 73149 | 7038 | 0.90% |
| 2024-12-27 | 9.52 | 9.68 | 0.19 | 2.00% | 9.43 | 9.74 | 83955 | 8101 | 1.03% |
| 2024-12-26 | 9.54 | 9.49 | -0.06 | -0.63% | 9.46 | 9.62 | 69907 | 6666 | 0.86% |