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 | 9.45 | 9.62 | 0.07 | 0.73% | 9.45 | 9.67 | 28874 | 2774 | 0.92% |
| 2025-04-02 | 9.60 | 9.55 | -0.06 | -0.62% | 9.52 | 9.66 | 20398 | 1954 | 0.65% |
| 2025-04-01 | 9.50 | 9.61 | 0.15 | 1.59% | 9.48 | 9.74 | 41689 | 4009 | 1.32% |
| 2025-03-31 | 9.58 | 9.46 | -0.15 | -1.56% | 9.38 | 9.60 | 39371 | 3734 | 1.25% |
| 2025-03-28 | 9.73 | 9.61 | -0.12 | -1.23% | 9.60 | 9.77 | 38609 | 3728 | 1.23% |
| 2025-03-27 | 9.80 | 9.73 | -0.06 | -0.61% | 9.69 | 9.86 | 37549 | 3666 | 1.19% |
| 2025-03-26 | 9.63 | 9.79 | 0.15 | 1.56% | 9.56 | 9.88 | 57141 | 5586 | 1.82% |
| 2025-03-25 | 9.66 | 9.64 | 0.05 | 0.52% | 9.48 | 9.69 | 56660 | 5427 | 1.80% |
| 2025-03-24 | 10.10 | 9.59 | -0.48 | -4.77% | 9.43 | 10.13 | 135848 | 13215 | 4.17% |
| 2025-03-21 | 10.16 | 10.07 | -0.17 | -1.66% | 10.01 | 10.28 | 49607 | 5024 | 1.52% |
| 2025-03-20 | 10.30 | 10.24 | -0.04 | -0.39% | 10.23 | 10.41 | 35919 | 3700 | 1.10% |
| 2025-03-19 | 10.32 | 10.28 | -0.06 | -0.58% | 10.23 | 10.35 | 33604 | 3453 | 1.03% |
| 2025-03-18 | 10.38 | 10.34 | 0.00 | 0.00% | 10.24 | 10.40 | 41693 | 4292 | 1.28% |
| 2025-03-17 | 10.49 | 10.34 | 0.01 | 0.10% | 10.28 | 10.50 | 95899 | 9941 | 2.95% |
| 2025-03-14 | 9.90 | 10.33 | 0.43 | 4.34% | 9.90 | 10.34 | 148763 | 15171 | 4.57% |
| 2025-03-13 | 9.89 | 9.90 | -0.02 | -0.20% | 9.78 | 9.95 | 35524 | 3500 | 1.09% |
| 2025-03-12 | 9.94 | 9.92 | -0.03 | -0.30% | 9.86 | 10.03 | 38879 | 3853 | 1.19% |
| 2025-03-11 | 9.82 | 9.95 | 0.07 | 0.71% | 9.76 | 9.96 | 32544 | 3212 | 1.00% |
| 2025-03-10 | 9.84 | 9.88 | 0.05 | 0.51% | 9.84 | 10.00 | 35759 | 3542 | 1.10% |
| 2025-03-07 | 9.83 | 9.83 | -0.03 | -0.30% | 9.80 | 9.90 | 46669 | 4589 | 1.43% |
| 2025-03-06 | 9.95 | 9.86 | -0.07 | -0.70% | 9.73 | 9.95 | 69729 | 6836 | 2.14% |
| 2025-03-05 | 10.13 | 9.93 | -0.14 | -1.39% | 9.87 | 10.14 | 40280 | 4008 | 1.24% |
| 2025-03-04 | 9.94 | 10.07 | 0.09 | 0.90% | 9.91 | 10.07 | 37150 | 3711 | 1.14% |
| 2025-03-03 | 10.05 | 9.98 | 0.02 | 0.20% | 9.94 | 10.11 | 51232 | 5132 | 1.57% |
| 2025-02-28 | 10.00 | 9.96 | -0.07 | -0.70% | 9.93 | 10.13 | 65826 | 6604 | 2.02% |
| 2025-02-27 | 9.88 | 10.03 | 0.12 | 1.21% | 9.88 | 10.04 | 58865 | 5873 | 1.81% |
| 2025-02-26 | 9.85 | 9.91 | 0.08 | 0.81% | 9.83 | 9.91 | 34729 | 3429 | 1.07% |
| 2025-02-25 | 9.81 | 9.83 | -0.02 | -0.20% | 9.77 | 9.97 | 35418 | 3493 | 1.09% |
| 2025-02-24 | 9.82 | 9.85 | 0.02 | 0.20% | 9.80 | 10.03 | 43238 | 4288 | 1.34% |
| 2025-02-21 | 9.95 | 9.83 | -0.15 | -1.50% | 9.81 | 10.00 | 46714 | 4606 | 1.45% |
| 2025-02-20 | 10.01 | 9.98 | -0.04 | -0.40% | 9.97 | 10.19 | 51156 | 5152 | 1.58% |
| 2025-02-19 | 9.71 | 10.02 | 0.32 | 3.30% | 9.70 | 10.02 | 65064 | 6445 | 2.02% |
| 2025-02-18 | 9.87 | 9.70 | -0.16 | -1.62% | 9.69 | 9.91 | 46495 | 4552 | 1.44% |
| 2025-02-17 | 9.85 | 9.86 | -0.03 | -0.30% | 9.74 | 9.94 | 53669 | 5289 | 1.66% |
| 2025-02-14 | 10.09 | 9.89 | -0.13 | -1.30% | 9.86 | 10.09 | 57416 | 5710 | 1.78% |
| 2025-02-13 | 9.94 | 10.02 | 0.04 | 0.40% | 9.94 | 10.10 | 68870 | 6913 | 2.13% |
| 2025-02-12 | 9.93 | 9.98 | -0.02 | -0.20% | 9.89 | 10.05 | 44562 | 4446 | 1.38% |
| 2025-02-11 | 10.00 | 10.00 | 0.01 | 0.10% | 9.90 | 10.10 | 55530 | 5545 | 1.72% |
| 2025-02-10 | 9.75 | 9.99 | 0.24 | 2.46% | 9.73 | 10.02 | 67296 | 6633 | 2.08% |
| 2025-02-07 | 9.65 | 9.75 | 0.05 | 0.52% | 9.61 | 9.84 | 61899 | 6031 | 1.92% |
| 2025-02-06 | 9.66 | 9.70 | 0.00 | 0.00% | 9.52 | 9.73 | 54715 | 5270 | 1.69% |
| 2025-02-05 | 9.80 | 9.70 | 0.00 | 0.00% | 9.60 | 9.83 | 56698 | 5485 | 1.76% |
| 2025-01-27 | 9.85 | 9.70 | -0.08 | -0.82% | 9.70 | 10.02 | 49590 | 4894 | 1.54% |
| 2025-01-24 | 9.73 | 9.78 | -0.01 | -0.10% | 9.58 | 9.82 | 71220 | 6899 | 2.21% |
| 2025-01-23 | 9.99 | 9.79 | -0.17 | -1.71% | 9.70 | 10.12 | 119683 | 11880 | 3.71% |
| 2025-01-22 | 10.21 | 9.96 | -0.36 | -3.49% | 9.88 | 10.24 | 92752 | 9298 | 2.87% |
| 2025-01-21 | 10.26 | 10.32 | 0.06 | 0.58% | 10.11 | 10.41 | 90511 | 9254 | 2.80% |
| 2025-01-20 | 10.05 | 10.26 | 0.24 | 2.40% | 9.92 | 10.45 | 94454 | 9668 | 2.93% |
| 2025-01-17 | 9.89 | 10.02 | 0.03 | 0.30% | 9.79 | 10.04 | 46287 | 4613 | 1.43% |
| 2025-01-16 | 10.10 | 9.99 | -0.15 | -1.48% | 9.88 | 10.21 | 75164 | 7554 | 2.33% |
| 2025-01-15 | 9.99 | 10.14 | 0.08 | 0.80% | 9.96 | 10.30 | 90880 | 9209 | 2.82% |
| 2025-01-14 | 9.90 | 10.06 | 0.20 | 2.03% | 9.86 | 10.06 | 77403 | 7720 | 2.40% |
| 2025-01-13 | 9.74 | 9.86 | 0.13 | 1.34% | 9.43 | 9.86 | 44343 | 4283 | 1.37% |
| 2025-01-10 | 9.89 | 9.73 | -0.13 | -1.32% | 9.69 | 9.99 | 52986 | 5204 | 1.64% |
| 2025-01-09 | 9.95 | 9.86 | -0.01 | -0.10% | 9.86 | 10.20 | 55581 | 5557 | 1.72% |
| 2025-01-08 | 9.77 | 9.87 | 0.11 | 1.13% | 9.59 | 9.94 | 57028 | 5579 | 1.77% |
| 2025-01-07 | 9.64 | 9.76 | 0.21 | 2.20% | 9.51 | 9.77 | 47544 | 4596 | 1.47% |
| 2025-01-06 | 9.58 | 9.55 | -0.08 | -0.83% | 9.22 | 9.71 | 70467 | 6707 | 2.18% |
| 2025-01-03 | 10.20 | 9.63 | -0.50 | -4.94% | 9.59 | 10.27 | 112989 | 11107 | 3.50% |
| 2025-01-02 | 10.05 | 10.13 | 0.07 | 0.70% | 10.02 | 10.39 | 118336 | 12099 | 3.67% |
| 2024-12-31 | 10.04 | 10.06 | -0.02 | -0.20% | 10.04 | 10.28 | 73418 | 7460 | 2.27% |
| 2024-12-30 | 10.16 | 10.08 | -0.15 | -1.47% | 9.91 | 10.18 | 61172 | 6144 | 1.89% |
| 2024-12-27 | 9.90 | 10.23 | 0.29 | 2.92% | 9.86 | 10.28 | 102301 | 10344 | 3.17% |
| 2024-12-26 | 9.76 | 9.94 | 0.18 | 1.84% | 9.71 | 10.20 | 107518 | 10652 | 3.33% |