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 | 9.31 | 9.10 | -0.27 | -2.88% | 8.87 | 9.39 | 72665 | 6599 | 2.17% |
| 2025-04-02 | 9.21 | 9.37 | 0.20 | 2.18% | 9.12 | 9.40 | 45616 | 4238 | 1.36% |
| 2025-04-01 | 9.26 | 9.17 | -0.03 | -0.33% | 9.12 | 9.43 | 39272 | 3634 | 1.17% |
| 2025-03-31 | 9.54 | 9.20 | -0.43 | -4.47% | 9.14 | 9.58 | 47140 | 4370 | 1.41% |
| 2025-03-28 | 9.50 | 9.63 | 0.03 | 0.31% | 9.26 | 9.69 | 63572 | 6022 | 1.90% |
| 2025-03-27 | 10.30 | 9.60 | -0.60 | -5.88% | 9.55 | 10.35 | 94726 | 9322 | 2.83% |
| 2025-03-26 | 10.55 | 10.20 | -0.61 | -5.64% | 10.02 | 10.61 | 131493 | 13530 | 3.93% |
| 2025-03-25 | 10.95 | 10.81 | 0.22 | 2.08% | 10.61 | 11.65 | 165744 | 18523 | 4.95% |
| 2025-03-24 | 10.81 | 10.59 | -0.79 | -6.94% | 10.35 | 11.26 | 151832 | 16382 | 4.54% |
| 2025-03-20 | 11.12 | 11.38 | 0.26 | 2.34% | 11.02 | 11.66 | 46992 | 5294 | 1.40% |
| 2025-03-19 | 11.02 | 11.12 | 0.10 | 0.91% | 10.90 | 11.15 | 18576 | 2056 | 0.55% |
| 2025-03-18 | 11.07 | 11.02 | -0.05 | -0.45% | 10.95 | 11.12 | 26864 | 2959 | 0.80% |
| 2025-03-17 | 11.19 | 11.07 | -0.20 | -1.77% | 11.00 | 11.19 | 41902 | 4631 | 1.25% |
| 2025-03-14 | 11.01 | 11.27 | 0.20 | 1.81% | 10.97 | 11.34 | 48857 | 5465 | 1.46% |
| 2025-03-13 | 11.09 | 11.07 | -0.04 | -0.36% | 10.90 | 11.13 | 30298 | 3336 | 0.91% |
| 2025-03-12 | 11.09 | 11.11 | 0.03 | 0.27% | 10.82 | 11.13 | 34830 | 3829 | 1.04% |
| 2025-03-11 | 10.89 | 11.08 | 0.12 | 1.09% | 10.85 | 11.15 | 45194 | 4985 | 1.35% |
| 2025-03-10 | 10.95 | 10.96 | 0.06 | 0.55% | 10.76 | 11.04 | 37725 | 4112 | 1.13% |
| 2025-03-07 | 10.89 | 10.90 | -0.06 | -0.55% | 10.72 | 11.02 | 43915 | 4789 | 1.31% |
| 2025-03-06 | 11.21 | 10.96 | -0.20 | -1.79% | 10.76 | 11.46 | 118039 | 13038 | 3.53% |
| 2025-03-05 | 11.16 | 11.16 | 0.53 | 4.99% | 11.16 | 11.16 | 41298 | 4608 | 1.23% |
| 2025-03-04 | 10.30 | 10.63 | 0.46 | 4.52% | 10.21 | 10.68 | 58091 | 6142 | 1.74% |
| 2025-03-03 | 10.05 | 10.17 | 0.07 | 0.69% | 10.05 | 10.35 | 12247 | 1254 | 0.37% |
| 2025-02-28 | 10.14 | 10.10 | -0.04 | -0.39% | 10.10 | 10.35 | 10582 | 1080 | 0.32% |
| 2025-02-27 | 10.08 | 10.14 | 0.04 | 0.40% | 9.96 | 10.18 | 10597 | 1064 | 0.32% |
| 2025-02-26 | 10.14 | 10.10 | -0.04 | -0.39% | 10.08 | 10.16 | 11853 | 1198 | 0.35% |
| 2025-02-25 | 10.13 | 10.14 | 0.01 | 0.10% | 10.10 | 10.25 | 8493 | 862 | 0.25% |
| 2025-02-24 | 10.29 | 10.13 | -0.13 | -1.27% | 10.11 | 10.29 | 20641 | 2096 | 0.62% |
| 2025-02-21 | 10.22 | 10.26 | -0.06 | -0.58% | 10.10 | 10.36 | 8417 | 863 | 0.25% |
| 2025-02-20 | 10.34 | 10.32 | 0.06 | 0.58% | 10.20 | 10.37 | 7338 | 754 | 0.22% |
| 2025-02-19 | 10.18 | 10.26 | 0.08 | 0.79% | 10.18 | 10.30 | 6135 | 628 | 0.18% |
| 2025-02-18 | 10.47 | 10.18 | -0.22 | -2.12% | 10.12 | 10.47 | 13117 | 1341 | 0.39% |
| 2025-02-17 | 10.54 | 10.40 | -0.06 | -0.57% | 10.35 | 10.54 | 10517 | 1094 | 0.31% |
| 2025-02-14 | 10.45 | 10.46 | 0.00 | 0.00% | 10.41 | 10.59 | 6511 | 681 | 0.19% |
| 2025-02-13 | 10.70 | 10.46 | -0.24 | -2.24% | 10.43 | 10.70 | 19418 | 2040 | 0.58% |
| 2025-02-12 | 10.52 | 10.70 | 0.22 | 2.10% | 10.43 | 10.73 | 28843 | 3063 | 0.86% |
| 2025-02-11 | 10.40 | 10.48 | 0.14 | 1.35% | 10.32 | 10.53 | 20887 | 2184 | 0.62% |
| 2025-02-10 | 10.18 | 10.34 | 0.17 | 1.67% | 10.08 | 10.48 | 28338 | 2914 | 0.85% |
| 2025-02-07 | 10.15 | 10.17 | 0.02 | 0.20% | 10.12 | 10.37 | 17247 | 1756 | 0.52% |
| 2025-02-06 | 10.21 | 10.15 | -0.11 | -1.07% | 10.13 | 10.26 | 12054 | 1228 | 0.36% |
| 2025-02-05 | 10.50 | 10.26 | -0.29 | -2.75% | 10.19 | 10.50 | 14858 | 1528 | 0.44% |
| 2025-01-27 | 10.10 | 10.55 | 0.41 | 4.04% | 10.07 | 10.65 | 28709 | 3005 | 0.86% |
| 2025-01-24 | 10.25 | 10.14 | -0.03 | -0.29% | 10.09 | 10.25 | 10401 | 1057 | 0.31% |
| 2025-01-23 | 10.28 | 10.17 | -0.02 | -0.20% | 10.14 | 10.28 | 9396 | 956 | 0.28% |
| 2025-01-22 | 10.40 | 10.19 | -0.24 | -2.30% | 10.05 | 10.40 | 18012 | 1832 | 0.54% |
| 2025-01-21 | 10.04 | 10.43 | 0.36 | 3.57% | 10.04 | 10.57 | 31230 | 3244 | 0.93% |
| 2025-01-20 | 10.00 | 10.07 | 0.06 | 0.60% | 9.90 | 10.18 | 7808 | 782 | 0.23% |
| 2025-01-17 | 10.06 | 10.01 | -0.05 | -0.50% | 9.95 | 10.06 | 7753 | 773 | 0.23% |
| 2025-01-16 | 10.09 | 10.06 | 0.00 | 0.00% | 9.95 | 10.15 | 12245 | 1227 | 0.37% |
| 2025-01-15 | 10.10 | 10.06 | -0.04 | -0.40% | 9.99 | 10.13 | 6921 | 696 | 0.21% |
| 2025-01-14 | 10.07 | 10.10 | 0.03 | 0.30% | 9.97 | 10.16 | 10620 | 1072 | 0.32% |
| 2025-01-13 | 10.03 | 10.07 | -0.01 | -0.10% | 9.83 | 10.10 | 9765 | 974 | 0.29% |
| 2025-01-10 | 10.28 | 10.08 | -0.14 | -1.37% | 10.08 | 10.28 | 9787 | 992 | 0.29% |
| 2025-01-09 | 10.24 | 10.22 | 0.10 | 0.99% | 10.07 | 10.24 | 10094 | 1027 | 0.30% |
| 2025-01-08 | 9.89 | 10.12 | 0.16 | 1.61% | 9.80 | 10.12 | 15152 | 1517 | 0.45% |
| 2025-01-07 | 9.78 | 9.96 | 0.18 | 1.84% | 9.59 | 9.96 | 16544 | 1623 | 0.49% |
| 2025-01-06 | 10.13 | 9.78 | -0.51 | -4.96% | 9.78 | 10.24 | 34210 | 3406 | 1.02% |
| 2025-01-03 | 10.22 | 10.29 | 0.04 | 0.39% | 10.05 | 10.32 | 17914 | 1828 | 0.54% |
| 2025-01-02 | 10.28 | 10.25 | -0.04 | -0.39% | 10.18 | 10.49 | 27230 | 2812 | 0.81% |
| 2024-12-31 | 10.34 | 10.29 | 0.04 | 0.39% | 10.21 | 10.38 | 17463 | 1797 | 0.52% |
| 2024-12-30 | 10.24 | 10.25 | -0.02 | -0.19% | 10.15 | 10.40 | 19650 | 2027 | 0.59% |
| 2024-12-27 | 10.14 | 10.27 | 0.12 | 1.18% | 10.04 | 10.36 | 21496 | 2194 | 0.64% |
| 2024-12-26 | 10.01 | 10.15 | 0.06 | 0.59% | 10.00 | 10.18 | 11585 | 1169 | 0.35% |
| 2024-12-25 | 10.37 | 10.09 | -0.19 | -1.85% | 10.03 | 10.37 | 25216 | 2546 | 0.75% |