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 | 8.88 | 9.19 | -0.01 | -0.11% | 8.81 | 9.30 | 74265 | 6774 | 1.85% |
| 2025-04-02 | 9.49 | 9.20 | -0.34 | -3.56% | 9.18 | 9.59 | 113833 | 10559 | 2.84% |
| 2025-04-01 | 9.45 | 9.54 | 0.11 | 1.17% | 9.36 | 9.88 | 121251 | 11702 | 3.03% |
| 2025-03-31 | 9.74 | 9.43 | -0.39 | -3.97% | 9.34 | 9.75 | 86087 | 8158 | 2.15% |
| 2025-03-28 | 9.85 | 9.82 | -0.08 | -0.81% | 9.76 | 10.03 | 75647 | 7465 | 1.89% |
| 2025-03-27 | 9.80 | 9.90 | 0.14 | 1.43% | 9.54 | 9.91 | 65906 | 6437 | 1.64% |
| 2025-03-26 | 9.73 | 9.76 | 0.00 | 0.00% | 9.71 | 9.83 | 31789 | 3107 | 0.79% |
| 2025-03-25 | 9.64 | 9.76 | 0.07 | 0.72% | 9.59 | 9.79 | 42953 | 4168 | 1.07% |
| 2025-03-24 | 9.67 | 9.69 | -0.02 | -0.21% | 9.52 | 9.75 | 52975 | 5100 | 1.32% |
| 2025-03-21 | 9.80 | 9.71 | -0.10 | -1.02% | 9.67 | 9.89 | 48958 | 4770 | 1.22% |
| 2025-03-20 | 9.90 | 9.81 | -0.10 | -1.01% | 9.80 | 9.91 | 40104 | 3943 | 1.00% |
| 2025-03-19 | 9.95 | 9.91 | -0.05 | -0.50% | 9.86 | 10.00 | 48157 | 4770 | 1.20% |
| 2025-03-18 | 9.86 | 9.96 | 0.08 | 0.81% | 9.85 | 10.03 | 74104 | 7383 | 1.85% |
| 2025-03-17 | 9.90 | 9.88 | 0.02 | 0.20% | 9.85 | 10.05 | 68079 | 6744 | 1.70% |
| 2025-03-14 | 9.68 | 9.86 | 0.10 | 1.02% | 9.68 | 9.86 | 74617 | 7313 | 1.86% |
| 2025-03-13 | 9.89 | 9.76 | 0.02 | 0.21% | 9.60 | 9.95 | 78106 | 7600 | 1.95% |
| 2025-03-12 | 9.95 | 9.74 | -0.19 | -1.91% | 9.70 | 9.99 | 92715 | 9072 | 2.31% |
| 2025-03-11 | 9.98 | 9.93 | -0.15 | -1.49% | 9.85 | 10.01 | 66067 | 6553 | 1.65% |
| 2025-03-10 | 10.00 | 10.08 | 0.09 | 0.90% | 9.97 | 10.28 | 71048 | 7166 | 1.77% |
| 2025-03-07 | 10.07 | 9.99 | -0.12 | -1.19% | 9.95 | 10.17 | 75190 | 7551 | 1.88% |
| 2025-03-06 | 10.07 | 10.11 | 0.03 | 0.30% | 9.97 | 10.13 | 80661 | 8130 | 2.01% |
| 2025-03-05 | 10.31 | 10.08 | -0.23 | -2.23% | 9.95 | 10.35 | 97544 | 9822 | 2.43% |
| 2025-03-04 | 10.25 | 10.31 | -0.11 | -1.06% | 10.11 | 10.50 | 183909 | 18884 | 4.59% |
| 2025-03-03 | 9.49 | 10.42 | 0.95 | 10.03% | 9.49 | 10.42 | 138680 | 14162 | 3.46% |
| 2025-02-28 | 9.79 | 9.47 | -0.39 | -3.96% | 9.47 | 9.88 | 89721 | 8631 | 2.24% |
| 2025-02-27 | 9.79 | 9.86 | 0.08 | 0.82% | 9.65 | 9.89 | 82775 | 8084 | 2.07% |
| 2025-02-26 | 9.85 | 9.78 | 0.03 | 0.31% | 9.73 | 9.89 | 77193 | 7565 | 1.93% |
| 2025-02-25 | 9.84 | 9.75 | -0.08 | -0.81% | 9.58 | 9.86 | 74363 | 7239 | 1.86% |
| 2025-02-24 | 10.16 | 9.83 | -0.38 | -3.72% | 9.70 | 10.21 | 159899 | 15734 | 3.99% |
| 2025-02-21 | 10.23 | 10.21 | -0.06 | -0.58% | 10.03 | 10.37 | 70178 | 7135 | 1.75% |
| 2025-02-20 | 10.25 | 10.27 | 0.07 | 0.69% | 10.19 | 10.45 | 70842 | 7304 | 1.77% |
| 2025-02-19 | 10.19 | 10.20 | -0.03 | -0.29% | 10.13 | 10.26 | 63429 | 6463 | 1.58% |
| 2025-02-18 | 10.60 | 10.23 | -0.38 | -3.58% | 10.18 | 10.60 | 76772 | 7968 | 1.92% |
| 2025-02-17 | 10.74 | 10.61 | -0.07 | -0.66% | 10.54 | 10.85 | 73668 | 7882 | 1.84% |
| 2025-02-14 | 10.51 | 10.68 | 0.14 | 1.33% | 10.50 | 10.74 | 73407 | 7842 | 1.83% |
| 2025-02-13 | 10.63 | 10.54 | -0.07 | -0.66% | 10.51 | 10.64 | 50341 | 5317 | 1.26% |
| 2025-02-12 | 10.56 | 10.61 | 0.01 | 0.09% | 10.47 | 10.63 | 51220 | 5402 | 1.28% |
| 2025-02-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.41 | 10.84 | 77602 | 8182 | 1.94% |
| 2025-02-10 | 10.53 | 10.83 | 0.39 | 3.74% | 10.50 | 10.90 | 95794 | 10313 | 2.39% |
| 2025-02-07 | 10.37 | 10.44 | 0.06 | 0.58% | 10.30 | 10.57 | 65630 | 6858 | 1.64% |
| 2025-02-06 | 10.18 | 10.38 | 0.15 | 1.47% | 10.06 | 10.39 | 53627 | 5515 | 1.34% |
| 2025-02-05 | 10.15 | 10.23 | 0.22 | 2.20% | 10.10 | 10.33 | 47348 | 4839 | 1.18% |
| 2025-01-27 | 10.26 | 10.01 | -0.25 | -2.44% | 9.99 | 10.37 | 58665 | 5930 | 1.46% |
| 2025-01-24 | 10.27 | 10.26 | 0.07 | 0.69% | 10.10 | 10.34 | 38130 | 3896 | 0.95% |
| 2025-01-23 | 10.35 | 10.19 | -0.02 | -0.20% | 10.19 | 10.66 | 66409 | 6951 | 1.66% |
| 2025-01-22 | 10.24 | 10.21 | -0.04 | -0.39% | 10.06 | 10.27 | 44373 | 4504 | 1.11% |
| 2025-01-21 | 10.43 | 10.25 | -0.17 | -1.63% | 9.99 | 10.45 | 72927 | 7424 | 1.82% |
| 2025-01-20 | 10.75 | 10.42 | -0.22 | -2.07% | 10.38 | 10.81 | 57438 | 6066 | 1.43% |
| 2025-01-17 | 10.30 | 10.64 | 0.31 | 3.00% | 10.25 | 10.94 | 84639 | 8985 | 2.11% |
| 2025-01-16 | 10.27 | 10.33 | 0.10 | 0.98% | 10.26 | 10.69 | 59121 | 6181 | 1.48% |
| 2025-01-15 | 10.40 | 10.23 | -0.14 | -1.35% | 10.13 | 10.47 | 53219 | 5431 | 1.33% |
| 2025-01-14 | 10.12 | 10.37 | 0.25 | 2.47% | 10.10 | 10.43 | 59338 | 6092 | 1.48% |
| 2025-01-13 | 9.90 | 10.12 | -0.06 | -0.59% | 9.72 | 10.21 | 60794 | 6080 | 1.52% |
| 2025-01-10 | 10.74 | 10.18 | -0.57 | -5.30% | 10.16 | 10.76 | 78570 | 8163 | 1.96% |
| 2025-01-09 | 10.85 | 10.75 | -0.15 | -1.38% | 10.60 | 10.88 | 69368 | 7452 | 1.73% |
| 2025-01-08 | 11.14 | 10.90 | -0.29 | -2.59% | 10.77 | 11.37 | 120648 | 13344 | 3.01% |
| 2025-01-07 | 11.00 | 11.19 | 0.19 | 1.73% | 10.92 | 11.74 | 206993 | 23552 | 5.16% |
| 2025-01-06 | 10.30 | 11.00 | 1.00 | 10.00% | 10.18 | 11.00 | 75460 | 8032 | 1.88% |
| 2025-01-03 | 10.39 | 10.00 | -0.29 | -2.82% | 9.96 | 10.47 | 68670 | 6984 | 1.71% |
| 2025-01-02 | 10.64 | 10.29 | -0.35 | -3.29% | 10.18 | 10.72 | 61311 | 6447 | 1.53% |
| 2024-12-31 | 10.75 | 10.64 | -0.15 | -1.39% | 10.60 | 11.08 | 63321 | 6856 | 1.58% |
| 2024-12-30 | 10.84 | 10.79 | -0.11 | -1.01% | 10.60 | 10.85 | 43557 | 4666 | 1.09% |
| 2024-12-27 | 10.85 | 10.90 | 0.02 | 0.18% | 10.75 | 11.05 | 53595 | 5851 | 1.34% |
| 2024-12-26 | 10.73 | 10.88 | 0.21 | 1.97% | 10.69 | 11.02 | 54418 | 5930 | 1.36% |
| 2024-12-25 | 11.19 | 10.67 | -0.47 | -4.22% | 10.49 | 11.20 | 85893 | 9191 | 2.14% |