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 | 9.71 | 9.84 | 0.01 | 0.10% | 9.67 | 9.96 | 296034 | 29145 | 2.82% |
| 2025-04-02 | 9.82 | 9.83 | -0.02 | -0.20% | 9.76 | 9.94 | 242160 | 23889 | 2.31% |
| 2025-04-01 | 9.81 | 9.85 | 0.07 | 0.72% | 9.76 | 9.96 | 306180 | 30171 | 2.92% |
| 2025-03-31 | 9.90 | 9.78 | -0.25 | -2.49% | 9.52 | 9.93 | 475680 | 46217 | 4.54% |
| 2025-03-28 | 10.08 | 10.03 | -0.22 | -2.15% | 9.97 | 10.19 | 521166 | 52366 | 4.97% |
| 2025-03-27 | 9.93 | 10.25 | 0.28 | 2.81% | 9.69 | 10.57 | 844492 | 86365 | 8.06% |
| 2025-03-26 | 9.91 | 9.97 | 0.00 | 0.00% | 9.90 | 10.09 | 376395 | 37651 | 3.59% |
| 2025-03-25 | 10.13 | 9.97 | -0.16 | -1.58% | 9.92 | 10.16 | 478883 | 48080 | 4.57% |
| 2025-03-24 | 10.36 | 10.13 | -0.26 | -2.50% | 9.80 | 10.48 | 777701 | 78697 | 7.42% |
| 2025-03-21 | 10.85 | 10.39 | -0.57 | -5.20% | 10.39 | 11.10 | 960355 | 102041 | 9.16% |
| 2025-03-20 | 11.38 | 10.96 | -0.31 | -2.75% | 10.96 | 11.44 | 1045744 | 116954 | 9.98% |
| 2025-03-19 | 11.60 | 11.27 | -0.37 | -3.18% | 11.21 | 11.70 | 1279483 | 145803 | 12.21% |
| 2025-03-18 | 11.57 | 11.64 | -0.16 | -1.36% | 11.45 | 11.89 | 2053264 | 238953 | 19.59% |
| 2025-03-17 | 10.59 | 11.80 | 1.36 | 13.03% | 10.59 | 12.53 | 3130314 | 370008 | 29.86% |
| 2025-03-14 | 10.15 | 10.44 | 0.22 | 2.15% | 10.04 | 10.45 | 468123 | 48216 | 4.47% |
| 2025-03-13 | 10.50 | 10.22 | -0.33 | -3.13% | 10.08 | 10.55 | 552049 | 56546 | 5.27% |
| 2025-03-12 | 10.29 | 10.55 | 0.28 | 2.73% | 10.29 | 10.88 | 771255 | 82074 | 7.36% |
| 2025-03-11 | 10.10 | 10.27 | -0.04 | -0.39% | 10.05 | 10.35 | 315105 | 32150 | 3.01% |
| 2025-03-10 | 10.28 | 10.31 | -0.01 | -0.10% | 10.20 | 10.40 | 318284 | 32767 | 3.04% |
| 2025-03-07 | 10.56 | 10.32 | -0.32 | -3.01% | 10.24 | 10.60 | 552427 | 57647 | 5.27% |
| 2025-03-06 | 10.50 | 10.64 | 0.14 | 1.33% | 10.49 | 10.78 | 644162 | 68624 | 6.15% |
| 2025-03-05 | 10.41 | 10.50 | 0.22 | 2.14% | 10.35 | 10.93 | 759139 | 80628 | 7.24% |
| 2025-03-04 | 9.85 | 10.28 | 0.35 | 3.52% | 9.80 | 10.35 | 536947 | 54393 | 5.12% |
| 2025-03-03 | 9.92 | 9.93 | 0.01 | 0.10% | 9.76 | 10.18 | 433905 | 43439 | 4.14% |
| 2025-02-28 | 10.62 | 9.92 | -0.79 | -7.38% | 9.88 | 10.66 | 700256 | 71774 | 6.68% |
| 2025-02-27 | 11.03 | 10.71 | -0.30 | -2.72% | 10.50 | 11.03 | 753086 | 80853 | 7.18% |
| 2025-02-26 | 11.15 | 11.01 | -0.14 | -1.26% | 10.93 | 11.18 | 752488 | 82847 | 7.18% |
| 2025-02-25 | 10.81 | 11.15 | 0.01 | 0.09% | 10.73 | 11.39 | 1144454 | 126266 | 10.92% |
| 2025-02-24 | 10.93 | 11.14 | 0.22 | 2.01% | 10.74 | 11.29 | 1379318 | 152025 | 13.16% |
| 2025-02-21 | 10.50 | 10.92 | 0.45 | 4.30% | 10.41 | 11.00 | 1381172 | 149246 | 13.18% |
| 2025-02-20 | 10.40 | 10.47 | 0.00 | 0.00% | 10.32 | 10.58 | 604982 | 63240 | 5.77% |
| 2025-02-19 | 10.26 | 10.47 | 0.12 | 1.16% | 10.20 | 10.54 | 672027 | 69899 | 6.41% |
| 2025-02-18 | 10.49 | 10.35 | -0.19 | -1.80% | 10.31 | 10.95 | 1060908 | 113482 | 10.12% |
| 2025-02-17 | 10.49 | 10.54 | 0.06 | 0.57% | 10.38 | 10.73 | 629760 | 66285 | 6.01% |
| 2025-02-14 | 10.37 | 10.48 | 0.07 | 0.67% | 10.24 | 10.62 | 604406 | 63178 | 5.77% |
| 2025-02-13 | 10.82 | 10.41 | -0.39 | -3.61% | 10.40 | 10.82 | 818721 | 86133 | 7.81% |
| 2025-02-12 | 10.56 | 10.80 | 0.17 | 1.60% | 10.51 | 10.96 | 888468 | 95859 | 8.48% |
| 2025-02-11 | 11.03 | 10.63 | -0.51 | -4.58% | 10.60 | 11.03 | 1205673 | 129251 | 11.50% |
| 2025-02-10 | 10.18 | 11.14 | 0.96 | 9.43% | 10.10 | 11.19 | 1615565 | 172387 | 15.41% |
| 2025-02-07 | 9.90 | 10.18 | 0.27 | 2.72% | 9.82 | 10.58 | 1192847 | 121687 | 11.38% |
| 2025-02-06 | 9.44 | 9.91 | 0.45 | 4.76% | 9.30 | 9.95 | 867811 | 84533 | 8.28% |
| 2025-02-05 | 9.30 | 9.46 | 0.30 | 3.28% | 9.22 | 9.58 | 664403 | 62875 | 6.34% |
| 2025-01-27 | 9.36 | 9.16 | -0.18 | -1.93% | 9.16 | 9.50 | 606504 | 56383 | 5.79% |
| 2025-01-24 | 9.08 | 9.34 | 0.39 | 4.36% | 9.01 | 9.38 | 740324 | 68395 | 7.06% |
| 2025-01-23 | 9.17 | 8.95 | -0.07 | -0.78% | 8.95 | 9.34 | 453471 | 41574 | 4.33% |
| 2025-01-22 | 9.13 | 9.02 | -0.17 | -1.85% | 8.98 | 9.17 | 284542 | 25822 | 2.71% |
| 2025-01-21 | 9.23 | 9.19 | 0.03 | 0.33% | 9.07 | 9.28 | 343094 | 31402 | 3.27% |
| 2025-01-20 | 9.17 | 9.16 | 0.12 | 1.33% | 9.02 | 9.25 | 413498 | 37808 | 3.94% |
| 2025-01-17 | 8.98 | 9.04 | -0.03 | -0.33% | 8.93 | 9.19 | 367416 | 33270 | 3.51% |
| 2025-01-16 | 9.11 | 9.07 | 0.07 | 0.78% | 8.92 | 9.32 | 462620 | 42157 | 4.41% |
| 2025-01-15 | 9.08 | 9.00 | -0.07 | -0.77% | 8.97 | 9.15 | 496807 | 44949 | 4.74% |
| 2025-01-14 | 8.53 | 9.07 | 0.60 | 7.08% | 8.49 | 9.08 | 609857 | 54081 | 5.82% |
| 2025-01-13 | 8.31 | 8.47 | 0.01 | 0.12% | 8.13 | 8.51 | 319445 | 26758 | 3.05% |
| 2025-01-10 | 8.72 | 8.46 | -0.29 | -3.31% | 8.43 | 8.88 | 347507 | 30180 | 3.32% |
| 2025-01-09 | 8.65 | 8.75 | 0.05 | 0.57% | 8.63 | 8.87 | 359178 | 31551 | 3.43% |
| 2025-01-08 | 8.72 | 8.70 | -0.05 | -0.57% | 8.38 | 8.80 | 451934 | 38929 | 4.31% |
| 2025-01-07 | 8.50 | 8.75 | 0.34 | 4.04% | 8.47 | 8.76 | 420656 | 36283 | 4.01% |
| 2025-01-06 | 8.45 | 8.41 | -0.10 | -1.18% | 8.29 | 8.63 | 360062 | 30440 | 3.43% |
| 2025-01-03 | 9.04 | 8.51 | -0.49 | -5.44% | 8.50 | 9.10 | 509633 | 44459 | 4.86% |
| 2025-01-02 | 9.33 | 9.00 | -0.33 | -3.54% | 8.86 | 9.41 | 499309 | 45626 | 4.76% |
| 2024-12-31 | 9.84 | 9.33 | -0.51 | -5.18% | 9.33 | 9.93 | 458058 | 43636 | 4.37% |
| 2024-12-30 | 9.84 | 9.84 | -0.06 | -0.61% | 9.66 | 10.04 | 344214 | 34023 | 3.28% |
| 2024-12-27 | 10.00 | 9.90 | 0.04 | 0.41% | 9.83 | 10.08 | 410595 | 40970 | 3.92% |
| 2024-12-26 | 9.73 | 9.86 | 0.13 | 1.34% | 9.68 | 10.03 | 389043 | 38435 | 3.71% |
| 2024-12-25 | 10.10 | 9.73 | -0.38 | -3.76% | 9.64 | 10.10 | 426436 | 41702 | 4.07% |