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 | 9.59 | 9.69 | 0.00 | 0.00% | 9.54 | 9.78 | 91853 | 8887 | 0.77% |
| 2025-04-02 | 9.71 | 9.69 | -0.05 | -0.51% | 9.67 | 9.80 | 92987 | 9045 | 0.78% |
| 2025-04-01 | 9.77 | 9.74 | -0.03 | -0.31% | 9.71 | 9.92 | 118653 | 11668 | 0.99% |
| 2025-03-31 | 9.83 | 9.77 | 0.03 | 0.31% | 9.60 | 9.94 | 155153 | 15151 | 1.30% |
| 2025-03-28 | 9.95 | 9.74 | -0.18 | -1.81% | 9.70 | 9.98 | 134067 | 13118 | 1.12% |
| 2025-03-27 | 9.91 | 9.92 | -0.03 | -0.30% | 9.76 | 10.04 | 120005 | 11896 | 1.00% |
| 2025-03-26 | 9.88 | 9.95 | 0.02 | 0.20% | 9.88 | 10.06 | 112666 | 11250 | 0.94% |
| 2025-03-25 | 9.99 | 9.93 | -0.03 | -0.30% | 9.87 | 10.11 | 145671 | 14544 | 1.22% |
| 2025-03-24 | 10.36 | 9.96 | -0.35 | -3.39% | 9.73 | 10.38 | 270688 | 27023 | 2.27% |
| 2025-03-21 | 10.67 | 10.31 | -0.38 | -3.55% | 10.25 | 10.72 | 258189 | 26884 | 2.16% |
| 2025-03-20 | 10.72 | 10.69 | -0.01 | -0.09% | 10.66 | 10.89 | 168509 | 18132 | 1.41% |
| 2025-03-19 | 10.87 | 10.70 | -0.28 | -2.55% | 10.64 | 10.89 | 212150 | 22808 | 1.78% |
| 2025-03-18 | 10.76 | 10.98 | 0.23 | 2.14% | 10.74 | 11.08 | 301303 | 32931 | 2.52% |
| 2025-03-17 | 10.86 | 10.75 | -0.04 | -0.37% | 10.72 | 10.90 | 175205 | 18898 | 1.47% |
| 2025-03-14 | 10.67 | 10.79 | 0.11 | 1.03% | 10.57 | 10.83 | 213859 | 22982 | 1.79% |
| 2025-03-13 | 11.11 | 10.68 | -0.27 | -2.47% | 10.53 | 11.15 | 315102 | 33819 | 2.64% |
| 2025-03-12 | 11.05 | 10.95 | 0.00 | 0.00% | 10.92 | 11.09 | 243694 | 26791 | 2.04% |
| 2025-03-11 | 10.90 | 10.95 | -0.07 | -0.64% | 10.78 | 11.15 | 257919 | 28056 | 2.16% |
| 2025-03-10 | 10.93 | 11.02 | 0.10 | 0.92% | 10.90 | 11.25 | 268158 | 29723 | 2.25% |
| 2025-03-07 | 11.19 | 10.92 | -0.35 | -3.11% | 10.85 | 11.32 | 399835 | 44331 | 3.35% |
| 2025-03-06 | 11.18 | 11.27 | 0.17 | 1.53% | 11.09 | 11.39 | 374073 | 42114 | 3.13% |
| 2025-03-05 | 11.36 | 11.10 | -0.26 | -2.29% | 11.00 | 11.46 | 378264 | 42241 | 3.17% |
| 2025-03-04 | 11.35 | 11.36 | -0.18 | -1.56% | 11.30 | 11.56 | 338037 | 38519 | 2.83% |
| 2025-03-03 | 11.32 | 11.54 | 0.02 | 0.17% | 11.11 | 11.88 | 582808 | 66977 | 4.88% |
| 2025-02-28 | 11.66 | 11.52 | -0.30 | -2.54% | 11.32 | 11.89 | 577812 | 67043 | 4.84% |
| 2025-02-27 | 11.91 | 11.82 | -0.15 | -1.25% | 11.58 | 12.04 | 550185 | 64851 | 4.61% |
| 2025-02-26 | 12.25 | 11.97 | -0.04 | -0.33% | 11.70 | 12.27 | 682712 | 81205 | 5.72% |
| 2025-02-25 | 11.53 | 12.01 | 0.23 | 1.95% | 11.49 | 12.35 | 1021241 | 122735 | 8.55% |
| 2025-02-24 | 11.30 | 11.78 | 0.58 | 5.18% | 11.22 | 12.25 | 1012820 | 119361 | 8.48% |
| 2025-02-21 | 11.01 | 11.20 | 0.08 | 0.72% | 10.99 | 11.28 | 415755 | 46333 | 3.48% |
| 2025-02-20 | 11.01 | 11.12 | 0.04 | 0.36% | 10.83 | 11.26 | 404955 | 44878 | 3.39% |
| 2025-02-19 | 11.02 | 11.08 | 0.13 | 1.19% | 11.01 | 11.28 | 402203 | 44661 | 3.37% |
| 2025-02-18 | 11.56 | 10.95 | -0.75 | -6.41% | 10.91 | 11.65 | 548849 | 61655 | 4.60% |
| 2025-02-17 | 11.30 | 11.70 | 0.23 | 2.01% | 11.19 | 11.75 | 826130 | 95572 | 6.92% |
| 2025-02-14 | 11.03 | 11.47 | 0.40 | 3.61% | 10.75 | 11.49 | 759792 | 84169 | 6.36% |
| 2025-02-13 | 11.60 | 11.07 | -0.13 | -1.16% | 11.06 | 11.65 | 706901 | 79917 | 5.92% |
| 2025-02-12 | 10.71 | 11.20 | 0.39 | 3.61% | 10.71 | 11.33 | 619054 | 68935 | 5.18% |
| 2025-02-11 | 10.93 | 10.81 | -0.17 | -1.55% | 10.67 | 11.14 | 429903 | 46555 | 3.60% |
| 2025-02-10 | 10.66 | 10.98 | 0.24 | 2.23% | 10.66 | 11.10 | 524225 | 57311 | 4.39% |
| 2025-02-07 | 10.55 | 10.74 | 0.05 | 0.47% | 10.54 | 11.02 | 627656 | 67823 | 5.25% |
| 2025-02-06 | 10.10 | 10.69 | 0.59 | 5.84% | 9.93 | 10.74 | 601594 | 62763 | 5.04% |
| 2025-02-05 | 9.60 | 10.10 | 0.62 | 6.54% | 9.54 | 10.42 | 497146 | 49742 | 4.16% |
| 2025-01-27 | 9.80 | 9.48 | -0.20 | -2.07% | 9.48 | 9.84 | 182644 | 17578 | 1.53% |
| 2025-01-24 | 9.56 | 9.68 | 0.11 | 1.15% | 9.51 | 9.79 | 221365 | 21460 | 1.85% |
| 2025-01-23 | 9.80 | 9.57 | -0.11 | -1.14% | 9.55 | 10.15 | 369529 | 36619 | 3.09% |
| 2025-01-22 | 9.71 | 9.68 | -0.12 | -1.22% | 9.59 | 9.81 | 182786 | 17694 | 1.53% |
| 2025-01-21 | 9.78 | 9.80 | 0.10 | 1.03% | 9.58 | 9.89 | 224665 | 21874 | 1.88% |
| 2025-01-20 | 9.77 | 9.70 | 0.05 | 0.52% | 9.66 | 9.86 | 178977 | 17468 | 1.50% |
| 2025-01-17 | 9.69 | 9.65 | -0.06 | -0.62% | 9.59 | 9.77 | 178558 | 17293 | 1.49% |
| 2025-01-16 | 9.84 | 9.71 | -0.08 | -0.82% | 9.61 | 10.04 | 251141 | 24652 | 2.10% |
| 2025-01-15 | 9.90 | 9.79 | -0.11 | -1.11% | 9.75 | 10.07 | 253419 | 25030 | 2.12% |
| 2025-01-14 | 9.37 | 9.90 | 0.58 | 6.22% | 9.36 | 9.92 | 306592 | 29739 | 2.57% |
| 2025-01-13 | 9.09 | 9.32 | 0.10 | 1.08% | 8.99 | 9.43 | 194666 | 17982 | 1.63% |
| 2025-01-10 | 9.49 | 9.22 | -0.27 | -2.85% | 9.22 | 9.68 | 261911 | 24761 | 2.19% |
| 2025-01-09 | 9.40 | 9.49 | 0.01 | 0.11% | 9.35 | 9.63 | 218017 | 20826 | 1.83% |
| 2025-01-08 | 9.50 | 9.48 | -0.12 | -1.25% | 9.14 | 9.64 | 231329 | 21749 | 1.94% |
| 2025-01-07 | 9.52 | 9.60 | 0.14 | 1.48% | 9.42 | 9.63 | 166336 | 15855 | 1.39% |
| 2025-01-06 | 9.39 | 9.46 | 0.08 | 0.85% | 9.23 | 9.59 | 224921 | 21277 | 1.88% |
| 2025-01-03 | 9.90 | 9.38 | -0.51 | -5.16% | 9.36 | 9.99 | 281395 | 26981 | 2.36% |
| 2025-01-02 | 10.11 | 9.89 | -0.26 | -2.56% | 9.75 | 10.22 | 285954 | 28607 | 2.39% |
| 2024-12-31 | 10.77 | 10.15 | -0.73 | -6.71% | 10.11 | 10.86 | 334742 | 35002 | 2.80% |
| 2024-12-30 | 10.86 | 10.88 | 0.10 | 0.93% | 10.70 | 11.05 | 304359 | 33196 | 2.55% |
| 2024-12-27 | 10.90 | 10.78 | -0.01 | -0.09% | 10.73 | 11.08 | 349910 | 38228 | 2.93% |
| 2024-12-26 | 10.90 | 10.79 | -0.12 | -1.10% | 10.75 | 11.07 | 437827 | 47648 | 3.67% |
| 2024-12-25 | 10.41 | 10.91 | 0.41 | 3.90% | 10.19 | 11.30 | 732607 | 78845 | 6.13% |