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 | 10.05 | 10.04 | -0.01 | -0.10% | 9.83 | 10.08 | 21940 | 2183 | 1.11% |
| 2025-04-02 | 10.00 | 10.05 | 0.04 | 0.40% | 9.90 | 10.12 | 19770 | 1989 | 1.00% |
| 2025-04-01 | 10.27 | 10.01 | -0.25 | -2.44% | 9.97 | 10.35 | 38732 | 3908 | 1.96% |
| 2025-03-31 | 10.25 | 10.26 | 0.06 | 0.59% | 9.80 | 10.46 | 57936 | 5860 | 2.93% |
| 2025-03-28 | 10.30 | 10.20 | -0.16 | -1.54% | 10.06 | 10.34 | 42865 | 4366 | 2.17% |
| 2025-03-27 | 10.18 | 10.36 | 0.14 | 1.37% | 10.12 | 10.52 | 76076 | 7865 | 3.85% |
| 2025-03-26 | 9.66 | 10.22 | 0.52 | 5.36% | 9.66 | 10.31 | 81074 | 8143 | 4.10% |
| 2025-03-25 | 9.28 | 9.70 | 0.40 | 4.30% | 9.28 | 9.96 | 86927 | 8458 | 4.39% |
| 2025-03-24 | 9.61 | 9.30 | -0.20 | -2.11% | 9.28 | 9.66 | 32777 | 3086 | 1.66% |
| 2025-03-21 | 9.46 | 9.50 | 0.00 | 0.00% | 9.20 | 9.68 | 44832 | 4220 | 2.27% |
| 2025-03-20 | 9.36 | 9.50 | 0.05 | 0.53% | 9.36 | 9.84 | 48868 | 4712 | 2.47% |
| 2025-03-19 | 9.43 | 9.45 | 0.04 | 0.43% | 9.14 | 9.53 | 46386 | 4348 | 2.34% |
| 2025-03-18 | 9.90 | 9.41 | -0.52 | -5.24% | 9.10 | 10.08 | 149430 | 14353 | 7.55% |
| 2025-03-17 | 9.70 | 9.93 | 0.25 | 2.58% | 9.70 | 10.00 | 70049 | 6920 | 3.54% |
| 2025-03-14 | 9.59 | 9.68 | 0.08 | 0.83% | 9.53 | 9.95 | 58804 | 5693 | 2.97% |
| 2025-03-13 | 9.53 | 9.60 | 0.14 | 1.48% | 9.25 | 9.65 | 57714 | 5479 | 2.92% |
| 2025-03-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.36 | 9.54 | 31952 | 3021 | 1.62% |
| 2025-03-11 | 9.32 | 9.37 | 0.02 | 0.21% | 9.28 | 9.46 | 26628 | 2496 | 1.35% |
| 2025-03-10 | 9.40 | 9.35 | -0.03 | -0.32% | 9.29 | 9.51 | 30131 | 2831 | 1.52% |
| 2025-03-07 | 9.25 | 9.38 | 0.12 | 1.30% | 9.22 | 9.41 | 37152 | 3462 | 1.88% |
| 2025-03-06 | 9.29 | 9.26 | -0.03 | -0.32% | 9.20 | 9.36 | 34597 | 3211 | 1.75% |
| 2025-03-05 | 9.08 | 9.29 | 0.29 | 3.22% | 9.01 | 9.39 | 64967 | 6022 | 3.28% |
| 2025-03-04 | 8.85 | 9.00 | 0.17 | 1.93% | 8.70 | 9.03 | 43010 | 3831 | 2.17% |
| 2025-03-03 | 8.60 | 8.83 | 0.16 | 1.85% | 8.58 | 8.98 | 41235 | 3652 | 2.08% |
| 2025-02-28 | 8.81 | 8.67 | -0.15 | -1.70% | 8.55 | 8.81 | 34373 | 2981 | 1.74% |
| 2025-02-27 | 8.68 | 8.82 | 0.14 | 1.61% | 8.67 | 8.88 | 30316 | 2664 | 1.53% |
| 2025-02-26 | 8.65 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 18834 | 1632 | 0.95% |
| 2025-02-25 | 8.80 | 8.68 | -0.18 | -2.03% | 8.63 | 8.80 | 40143 | 3495 | 2.03% |
| 2025-02-24 | 8.95 | 8.86 | -0.16 | -1.77% | 8.64 | 9.09 | 57455 | 5067 | 2.90% |
| 2025-02-21 | 8.68 | 9.02 | 0.31 | 3.56% | 8.59 | 9.05 | 62168 | 5493 | 3.14% |
| 2025-02-20 | 8.85 | 8.71 | -0.14 | -1.58% | 8.64 | 8.87 | 36318 | 3174 | 1.84% |
| 2025-02-19 | 8.88 | 8.85 | 0.34 | 4.00% | 8.63 | 8.99 | 63050 | 5561 | 3.19% |
| 2025-02-18 | 8.51 | 8.51 | -0.10 | -1.16% | 8.43 | 8.68 | 33361 | 2850 | 1.69% |
| 2025-02-17 | 8.30 | 8.61 | 0.38 | 4.62% | 8.30 | 8.69 | 44210 | 3766 | 2.23% |
| 2025-02-14 | 8.20 | 8.23 | 0.01 | 0.12% | 8.14 | 8.26 | 15577 | 1276 | 0.79% |
| 2025-02-13 | 8.38 | 8.22 | -0.09 | -1.08% | 8.18 | 8.38 | 20449 | 1689 | 1.03% |
| 2025-02-12 | 8.45 | 8.31 | -0.14 | -1.66% | 8.22 | 8.52 | 29936 | 2500 | 1.51% |
| 2025-02-11 | 8.53 | 8.45 | -0.05 | -0.59% | 8.30 | 8.53 | 31881 | 2683 | 1.61% |
| 2025-02-10 | 8.32 | 8.50 | 0.00 | 0.00% | 8.25 | 8.52 | 42385 | 3566 | 2.14% |
| 2025-02-07 | 8.58 | 8.50 | 0.10 | 1.19% | 8.39 | 8.68 | 37020 | 3155 | 1.87% |
| 2025-02-06 | 8.26 | 8.40 | 0.03 | 0.36% | 8.25 | 8.47 | 21753 | 1821 | 1.10% |
| 2025-02-05 | 8.29 | 8.37 | 0.08 | 0.97% | 8.10 | 8.40 | 23529 | 1947 | 1.19% |
| 2025-01-27 | 8.16 | 8.29 | 0.12 | 1.47% | 8.16 | 8.43 | 23057 | 1912 | 1.17% |
| 2025-01-24 | 8.01 | 8.17 | 0.15 | 1.87% | 7.96 | 8.31 | 25198 | 2042 | 1.27% |
| 2025-01-23 | 8.19 | 8.02 | -0.11 | -1.35% | 8.01 | 8.25 | 22484 | 1824 | 1.14% |
| 2025-01-22 | 8.31 | 8.13 | -0.21 | -2.52% | 8.01 | 8.31 | 29263 | 2364 | 1.48% |
| 2025-01-21 | 8.60 | 8.34 | -0.21 | -2.46% | 8.27 | 8.64 | 26944 | 2263 | 1.36% |
| 2025-01-20 | 8.79 | 8.55 | -0.16 | -1.84% | 8.40 | 8.79 | 33184 | 2821 | 1.68% |
| 2025-01-17 | 8.56 | 8.71 | 0.10 | 1.16% | 8.52 | 8.72 | 19785 | 1709 | 1.00% |
| 2025-01-16 | 8.40 | 8.61 | 0.21 | 2.50% | 8.40 | 8.74 | 25758 | 2214 | 1.30% |
| 2025-01-15 | 8.38 | 8.40 | 0.00 | 0.00% | 8.31 | 8.45 | 22626 | 1898 | 1.14% |
| 2025-01-14 | 8.30 | 8.40 | 0.20 | 2.44% | 8.16 | 8.44 | 28276 | 2352 | 1.43% |
| 2025-01-13 | 8.57 | 8.20 | -0.30 | -3.53% | 7.77 | 8.57 | 27761 | 2267 | 1.40% |
| 2025-01-10 | 8.57 | 8.50 | -0.08 | -0.93% | 8.50 | 8.85 | 26381 | 2286 | 1.33% |
| 2025-01-09 | 8.70 | 8.58 | -0.06 | -0.69% | 8.50 | 8.79 | 25092 | 2162 | 1.27% |
| 2025-01-08 | 8.65 | 8.64 | -0.16 | -1.82% | 8.25 | 8.81 | 50623 | 4313 | 2.56% |
| 2025-01-07 | 8.25 | 8.80 | 0.69 | 8.51% | 8.25 | 8.92 | 70410 | 6065 | 3.56% |
| 2025-01-06 | 8.55 | 8.11 | -0.46 | -5.37% | 8.03 | 8.55 | 36806 | 3019 | 1.86% |
| 2025-01-03 | 8.62 | 8.57 | -0.05 | -0.58% | 8.40 | 8.80 | 31334 | 2686 | 1.58% |
| 2025-01-02 | 8.60 | 8.62 | -0.07 | -0.81% | 8.27 | 8.88 | 32600 | 2813 | 1.65% |
| 2024-12-31 | 8.46 | 8.69 | 0.21 | 2.48% | 8.44 | 8.83 | 39708 | 3458 | 2.01% |
| 2024-12-30 | 8.32 | 8.48 | 0.13 | 1.56% | 8.23 | 8.62 | 29665 | 2510 | 1.50% |
| 2024-12-27 | 8.46 | 8.35 | 0.02 | 0.24% | 8.22 | 8.46 | 22186 | 1851 | 1.12% |
| 2024-12-26 | 7.94 | 8.33 | 0.40 | 5.04% | 7.85 | 8.59 | 36616 | 3051 | 1.85% |