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 | 9.85 | 9.87 | -0.01 | -0.10% | 9.70 | 9.99 | 26843 | 2644 | 1.35% |
| 2025-04-02 | 10.03 | 9.88 | -0.05 | -0.50% | 9.86 | 10.05 | 19858 | 1974 | 1.00% |
| 2025-04-01 | 9.71 | 9.93 | 0.24 | 2.48% | 9.70 | 10.09 | 38468 | 3825 | 1.93% |
| 2025-03-31 | 9.90 | 9.69 | -0.17 | -1.72% | 9.58 | 9.90 | 27256 | 2640 | 1.37% |
| 2025-03-28 | 10.08 | 9.86 | -0.21 | -2.09% | 9.82 | 10.15 | 23071 | 2299 | 1.16% |
| 2025-03-27 | 10.18 | 10.07 | -0.04 | -0.40% | 9.87 | 10.20 | 29864 | 2995 | 1.50% |
| 2025-03-26 | 9.95 | 10.11 | 0.19 | 1.92% | 9.88 | 10.18 | 28466 | 2878 | 1.43% |
| 2025-03-25 | 10.05 | 9.92 | -0.15 | -1.49% | 9.76 | 10.08 | 29628 | 2935 | 1.49% |
| 2025-03-24 | 10.59 | 10.07 | -0.52 | -4.91% | 9.76 | 10.65 | 56933 | 5762 | 2.86% |
| 2025-03-21 | 10.81 | 10.59 | -0.21 | -1.94% | 10.54 | 10.85 | 36891 | 3929 | 1.85% |
| 2025-03-20 | 10.99 | 10.80 | -0.14 | -1.28% | 10.78 | 10.99 | 26718 | 2904 | 1.34% |
| 2025-03-19 | 11.16 | 10.94 | -0.22 | -1.97% | 10.87 | 11.25 | 29742 | 3275 | 1.49% |
| 2025-03-18 | 11.30 | 11.16 | -0.07 | -0.62% | 11.08 | 11.34 | 23449 | 2612 | 1.18% |
| 2025-03-17 | 11.45 | 11.23 | -0.11 | -0.97% | 11.19 | 11.47 | 33136 | 3742 | 1.66% |
| 2025-03-14 | 10.90 | 11.34 | 0.40 | 3.66% | 10.78 | 11.39 | 49459 | 5534 | 2.48% |
| 2025-03-13 | 11.18 | 10.94 | -0.24 | -2.15% | 10.72 | 11.27 | 35046 | 3832 | 1.76% |
| 2025-03-12 | 10.89 | 11.18 | 0.31 | 2.85% | 10.76 | 11.38 | 53917 | 6005 | 2.70% |
| 2025-03-11 | 10.70 | 10.87 | 0.05 | 0.46% | 10.60 | 10.88 | 28646 | 3077 | 1.44% |
| 2025-03-10 | 10.91 | 10.82 | -0.09 | -0.82% | 10.73 | 10.96 | 28764 | 3109 | 1.44% |
| 2025-03-07 | 11.29 | 10.91 | -0.38 | -3.37% | 10.81 | 11.31 | 39832 | 4386 | 2.00% |
| 2025-03-06 | 11.16 | 11.29 | 0.20 | 1.80% | 11.04 | 11.33 | 48968 | 5483 | 2.46% |
| 2025-03-05 | 11.15 | 11.09 | -0.06 | -0.54% | 10.70 | 11.15 | 52009 | 5673 | 2.61% |
| 2025-03-04 | 11.18 | 11.15 | 0.02 | 0.18% | 11.01 | 11.30 | 30317 | 3376 | 1.52% |
| 2025-03-03 | 11.08 | 11.13 | 0.01 | 0.09% | 10.98 | 11.34 | 28387 | 3175 | 1.42% |
| 2025-02-28 | 11.60 | 11.12 | -0.55 | -4.71% | 11.05 | 11.63 | 48145 | 5447 | 2.41% |
| 2025-02-27 | 11.71 | 11.67 | -0.02 | -0.17% | 11.50 | 12.07 | 65090 | 7639 | 3.26% |
| 2025-02-26 | 11.33 | 11.69 | 0.35 | 3.09% | 11.33 | 11.77 | 41592 | 4816 | 2.09% |
| 2025-02-25 | 11.56 | 11.34 | -0.15 | -1.31% | 11.25 | 11.56 | 38474 | 4382 | 1.93% |
| 2025-02-24 | 11.65 | 11.49 | -0.16 | -1.37% | 11.37 | 11.75 | 42510 | 4885 | 2.13% |
| 2025-02-21 | 11.60 | 11.65 | 0.08 | 0.69% | 11.24 | 11.67 | 44075 | 5044 | 2.21% |
| 2025-02-20 | 11.75 | 11.57 | -0.18 | -1.53% | 11.49 | 11.83 | 35822 | 4149 | 1.80% |
| 2025-02-19 | 11.70 | 11.75 | 0.12 | 1.03% | 11.41 | 11.75 | 42482 | 4940 | 2.13% |
| 2025-02-18 | 12.15 | 11.63 | -0.47 | -3.88% | 11.53 | 12.26 | 59064 | 7025 | 2.96% |
| 2025-02-17 | 12.11 | 12.10 | -0.10 | -0.82% | 11.96 | 12.30 | 47398 | 5725 | 2.38% |
| 2025-02-14 | 12.21 | 12.20 | -0.10 | -0.81% | 12.01 | 12.32 | 41976 | 5110 | 2.11% |
| 2025-02-13 | 12.26 | 12.30 | 0.05 | 0.41% | 12.01 | 12.51 | 55072 | 6765 | 2.76% |
| 2025-02-12 | 12.35 | 12.25 | -0.10 | -0.81% | 12.17 | 12.87 | 92310 | 11551 | 4.63% |
| 2025-02-11 | 12.40 | 12.35 | -0.03 | -0.24% | 12.12 | 12.48 | 40845 | 5018 | 2.05% |
| 2025-02-10 | 12.18 | 12.38 | 0.22 | 1.81% | 12.09 | 12.48 | 59610 | 7318 | 2.99% |
| 2025-02-07 | 12.15 | 12.16 | 0.04 | 0.33% | 11.84 | 12.32 | 52042 | 6322 | 2.61% |
| 2025-02-06 | 12.02 | 12.12 | 0.08 | 0.66% | 11.75 | 12.21 | 57292 | 6884 | 2.87% |
| 2025-02-05 | 11.86 | 12.04 | 0.18 | 1.52% | 11.78 | 12.05 | 37716 | 4498 | 1.89% |
| 2025-01-27 | 11.79 | 11.86 | 0.29 | 2.51% | 11.55 | 12.25 | 64315 | 7665 | 3.23% |
| 2025-01-24 | 11.02 | 11.57 | 0.37 | 3.30% | 11.00 | 11.69 | 66025 | 7535 | 3.31% |
| 2025-01-23 | 11.71 | 11.20 | -0.39 | -3.36% | 11.02 | 11.87 | 66474 | 7627 | 3.33% |
| 2025-01-22 | 11.56 | 11.59 | -0.03 | -0.26% | 11.30 | 11.78 | 33165 | 3851 | 1.66% |
| 2025-01-21 | 11.81 | 11.62 | -0.28 | -2.35% | 11.45 | 12.16 | 66040 | 7709 | 3.31% |
| 2025-01-20 | 12.40 | 11.90 | -0.55 | -4.42% | 11.80 | 12.53 | 84715 | 10247 | 4.25% |
| 2025-01-17 | 12.38 | 12.45 | -0.06 | -0.48% | 12.20 | 12.88 | 103669 | 13058 | 5.20% |
| 2025-01-16 | 11.71 | 12.51 | 0.78 | 6.65% | 11.63 | 12.60 | 124229 | 15222 | 6.23% |
| 2025-01-15 | 12.13 | 11.73 | -0.42 | -3.46% | 11.71 | 12.46 | 60100 | 7236 | 3.01% |
| 2025-01-14 | 11.95 | 12.15 | 0.25 | 2.10% | 11.94 | 12.19 | 80568 | 9758 | 4.04% |
| 2025-01-13 | 11.84 | 11.90 | 0.19 | 1.62% | 11.35 | 12.12 | 36068 | 4249 | 1.81% |
| 2025-01-10 | 12.16 | 11.71 | -0.48 | -3.94% | 11.71 | 12.26 | 35218 | 4210 | 1.77% |
| 2025-01-09 | 12.25 | 12.19 | -0.07 | -0.57% | 12.09 | 12.60 | 42442 | 5218 | 2.13% |
| 2025-01-08 | 11.90 | 12.26 | 0.33 | 2.77% | 11.81 | 12.48 | 60655 | 7371 | 3.04% |
| 2025-01-07 | 11.14 | 11.93 | 0.99 | 9.05% | 10.89 | 11.94 | 48346 | 5532 | 2.42% |
| 2025-01-06 | 11.15 | 10.94 | -0.21 | -1.88% | 10.65 | 11.23 | 48795 | 5376 | 2.45% |
| 2025-01-03 | 12.23 | 11.15 | -0.95 | -7.85% | 11.12 | 12.23 | 62775 | 7210 | 3.15% |
| 2025-01-02 | 12.28 | 12.10 | -0.26 | -2.10% | 11.97 | 12.63 | 63391 | 7792 | 3.18% |
| 2024-12-31 | 12.16 | 12.36 | 0.39 | 3.26% | 11.92 | 12.47 | 74355 | 9131 | 3.73% |
| 2024-12-30 | 12.03 | 11.97 | -0.06 | -0.50% | 11.80 | 12.32 | 64204 | 7757 | 3.22% |
| 2024-12-27 | 12.00 | 12.03 | 0.09 | 0.75% | 11.71 | 12.32 | 76487 | 9167 | 3.84% |
| 2024-12-26 | 11.50 | 11.94 | 0.64 | 5.66% | 11.48 | 12.27 | 101645 | 12141 | 5.10% |
| 2024-12-25 | 11.25 | 11.30 | -0.02 | -0.18% | 11.22 | 11.98 | 108163 | 12554 | 5.42% |