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 | 9.65 | 9.75 | 0.30 | 3.17% | 9.50 | 9.83 | 302226 | 29255 | 3.37% |
| 2025-04-02 | 9.34 | 9.45 | 0.08 | 0.85% | 9.29 | 9.53 | 140185 | 13194 | 1.56% |
| 2025-04-01 | 9.28 | 9.37 | 0.07 | 0.75% | 9.28 | 9.41 | 99851 | 9329 | 1.11% |
| 2025-03-31 | 9.20 | 9.30 | 0.06 | 0.65% | 9.17 | 9.37 | 110842 | 10267 | 1.24% |
| 2025-03-28 | 9.48 | 9.24 | -0.23 | -2.43% | 9.23 | 9.48 | 109684 | 10212 | 1.22% |
| 2025-03-27 | 9.38 | 9.47 | 0.07 | 0.74% | 9.31 | 9.60 | 124201 | 11742 | 1.39% |
| 2025-03-26 | 9.38 | 9.40 | 0.02 | 0.21% | 9.35 | 9.47 | 98717 | 9298 | 1.10% |
| 2025-03-25 | 9.34 | 9.38 | 0.01 | 0.11% | 9.25 | 9.42 | 99086 | 9254 | 1.11% |
| 2025-03-24 | 9.45 | 9.37 | -0.09 | -0.95% | 9.16 | 9.49 | 172986 | 16112 | 1.93% |
| 2025-03-21 | 9.75 | 9.46 | -0.32 | -3.27% | 9.45 | 9.79 | 212534 | 20386 | 2.37% |
| 2025-03-20 | 9.80 | 9.78 | -0.04 | -0.41% | 9.76 | 9.87 | 109223 | 10706 | 1.22% |
| 2025-03-19 | 9.95 | 9.82 | -0.14 | -1.41% | 9.81 | 9.98 | 120299 | 11868 | 1.34% |
| 2025-03-18 | 9.92 | 9.96 | 0.02 | 0.20% | 9.88 | 9.97 | 128314 | 12738 | 1.43% |
| 2025-03-17 | 9.89 | 9.94 | 0.06 | 0.61% | 9.89 | 10.06 | 185795 | 18529 | 2.07% |
| 2025-03-14 | 9.73 | 9.88 | 0.15 | 1.54% | 9.70 | 9.90 | 202524 | 19921 | 2.26% |
| 2025-03-13 | 9.93 | 9.73 | -0.21 | -2.11% | 9.69 | 9.97 | 190657 | 18661 | 2.13% |
| 2025-03-12 | 10.00 | 9.94 | -0.12 | -1.19% | 9.92 | 10.05 | 193286 | 19243 | 2.16% |
| 2025-03-11 | 9.87 | 10.06 | 0.14 | 1.41% | 9.77 | 10.13 | 280991 | 27935 | 3.14% |
| 2025-03-10 | 9.95 | 9.92 | 0.00 | 0.00% | 9.84 | 10.02 | 183275 | 18158 | 2.05% |
| 2025-03-07 | 10.11 | 9.92 | -0.23 | -2.27% | 9.85 | 10.14 | 291447 | 29117 | 3.25% |
| 2025-03-06 | 10.08 | 10.15 | 0.01 | 0.10% | 10.02 | 10.19 | 265448 | 26876 | 2.96% |
| 2025-03-05 | 10.39 | 10.14 | -0.17 | -1.65% | 10.07 | 10.40 | 224716 | 22816 | 2.51% |
| 2025-03-04 | 10.30 | 10.31 | 0.01 | 0.10% | 10.12 | 10.42 | 300851 | 30894 | 3.36% |
| 2025-03-03 | 10.08 | 10.30 | 0.29 | 2.90% | 9.99 | 10.39 | 339827 | 34693 | 3.79% |
| 2025-02-28 | 10.20 | 10.01 | -0.20 | -1.96% | 10.00 | 10.22 | 277549 | 27940 | 3.10% |
| 2025-02-27 | 10.17 | 10.21 | 0.02 | 0.20% | 10.10 | 10.28 | 291809 | 29718 | 3.26% |
| 2025-02-26 | 10.30 | 10.19 | -0.21 | -2.02% | 10.11 | 10.34 | 451677 | 45962 | 5.04% |
| 2025-02-25 | 10.61 | 10.40 | -0.71 | -6.39% | 10.23 | 10.70 | 734288 | 76500 | 8.20% |
| 2025-02-24 | 11.60 | 11.11 | -0.07 | -0.63% | 11.02 | 12.06 | 1037147 | 120462 | 11.58% |
| 2025-02-21 | 10.93 | 11.18 | 0.13 | 1.18% | 10.87 | 11.25 | 505846 | 56172 | 5.65% |
| 2025-02-20 | 10.78 | 11.05 | 0.18 | 1.66% | 10.56 | 11.09 | 515652 | 55913 | 5.76% |
| 2025-02-19 | 10.67 | 10.87 | 0.20 | 1.87% | 10.58 | 10.88 | 294581 | 31652 | 3.29% |
| 2025-02-18 | 11.15 | 10.67 | -0.50 | -4.48% | 10.57 | 11.15 | 406592 | 44119 | 4.54% |
| 2025-02-17 | 10.75 | 11.17 | 0.63 | 5.98% | 10.61 | 11.38 | 632950 | 69741 | 7.06% |
| 2025-02-14 | 10.50 | 10.54 | -0.05 | -0.47% | 10.39 | 10.61 | 282149 | 29575 | 3.15% |
| 2025-02-13 | 10.57 | 10.59 | -0.01 | -0.09% | 10.56 | 10.87 | 320533 | 34330 | 3.58% |
| 2025-02-12 | 10.48 | 10.60 | 0.06 | 0.57% | 10.43 | 10.62 | 208288 | 21922 | 2.32% |
| 2025-02-11 | 10.74 | 10.54 | -0.25 | -2.32% | 10.41 | 10.78 | 239925 | 25314 | 2.68% |
| 2025-02-10 | 10.68 | 10.79 | 0.05 | 0.47% | 10.64 | 10.82 | 239565 | 25719 | 2.67% |
| 2025-02-07 | 10.58 | 10.74 | 0.11 | 1.03% | 10.48 | 10.88 | 317893 | 33944 | 3.55% |
| 2025-02-06 | 10.26 | 10.63 | 0.29 | 2.80% | 10.10 | 10.70 | 323227 | 33729 | 3.61% |
| 2025-02-05 | 10.08 | 10.34 | 0.20 | 1.97% | 10.04 | 10.39 | 259653 | 26592 | 2.90% |
| 2025-01-27 | 10.17 | 10.14 | 0.12 | 1.20% | 10.06 | 10.33 | 244989 | 24924 | 2.73% |
| 2025-01-24 | 9.85 | 10.02 | 0.17 | 1.73% | 9.76 | 10.06 | 218922 | 21815 | 2.44% |
| 2025-01-23 | 9.98 | 9.85 | 0.02 | 0.20% | 9.85 | 10.44 | 423085 | 43057 | 4.72% |
| 2025-01-22 | 10.02 | 9.83 | -0.19 | -1.90% | 9.78 | 10.04 | 179117 | 17676 | 2.00% |
| 2025-01-21 | 10.35 | 10.02 | -0.28 | -2.72% | 9.96 | 10.39 | 247999 | 24964 | 2.77% |
| 2025-01-20 | 10.63 | 10.30 | -0.28 | -2.65% | 10.21 | 10.72 | 240632 | 24865 | 2.69% |
| 2025-01-17 | 10.44 | 10.58 | 0.10 | 0.95% | 10.35 | 10.69 | 243074 | 25631 | 2.71% |
| 2025-01-16 | 10.40 | 10.48 | 0.16 | 1.55% | 10.34 | 10.69 | 258842 | 27188 | 2.89% |
| 2025-01-15 | 10.38 | 10.32 | -0.06 | -0.58% | 10.17 | 10.55 | 213440 | 22079 | 2.38% |
| 2025-01-14 | 9.99 | 10.38 | 0.44 | 4.43% | 9.99 | 10.40 | 252265 | 25837 | 2.82% |
| 2025-01-13 | 9.80 | 9.94 | -0.14 | -1.39% | 9.61 | 10.06 | 225488 | 22201 | 2.52% |
| 2025-01-10 | 10.26 | 10.08 | -0.31 | -2.98% | 10.01 | 10.55 | 257690 | 26598 | 2.88% |
| 2025-01-09 | 10.34 | 10.39 | -0.01 | -0.10% | 10.16 | 10.58 | 257118 | 26776 | 2.87% |
| 2025-01-08 | 11.13 | 10.40 | -0.85 | -7.56% | 10.00 | 11.25 | 539337 | 56558 | 6.02% |
| 2025-01-07 | 10.89 | 11.25 | 0.40 | 3.69% | 10.83 | 11.34 | 333429 | 37034 | 3.72% |
| 2025-01-06 | 11.11 | 10.85 | -0.43 | -3.81% | 10.61 | 11.26 | 302082 | 32974 | 3.37% |
| 2025-01-03 | 11.39 | 11.28 | -0.13 | -1.14% | 10.87 | 11.73 | 395767 | 44782 | 4.42% |
| 2025-01-02 | 11.66 | 11.41 | -0.39 | -3.31% | 11.25 | 12.04 | 416136 | 48723 | 4.64% |
| 2024-12-31 | 12.00 | 11.80 | -0.26 | -2.16% | 11.62 | 12.19 | 443585 | 52785 | 4.95% |
| 2024-12-30 | 12.17 | 12.06 | -0.29 | -2.35% | 11.84 | 12.25 | 495522 | 59412 | 5.53% |
| 2024-12-27 | 11.11 | 12.35 | 1.19 | 10.66% | 11.11 | 12.75 | 1055950 | 129046 | 11.79% |
| 2024-12-26 | 10.95 | 11.16 | 0.20 | 1.82% | 10.95 | 11.30 | 218992 | 24399 | 2.44% |
| 2024-12-25 | 11.17 | 10.96 | -0.21 | -1.88% | 10.75 | 11.19 | 283335 | 30903 | 3.16% |