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 | 9.75 | 9.73 | -0.07 | -0.71% | 9.64 | 9.90 | 64941 | 6335 | 1.18% |
| 2025-04-02 | 10.08 | 9.80 | -0.22 | -2.20% | 9.77 | 10.08 | 87536 | 8617 | 1.59% |
| 2025-04-01 | 9.79 | 10.02 | 0.34 | 3.51% | 9.75 | 10.20 | 131073 | 13152 | 2.38% |
| 2025-03-31 | 9.81 | 9.68 | -0.21 | -2.12% | 9.53 | 9.85 | 87746 | 8465 | 1.60% |
| 2025-03-28 | 10.11 | 9.89 | -0.25 | -2.47% | 9.88 | 10.22 | 94150 | 9393 | 1.71% |
| 2025-03-27 | 10.22 | 10.14 | -0.14 | -1.36% | 9.90 | 10.33 | 93558 | 9449 | 1.70% |
| 2025-03-26 | 10.21 | 10.28 | 0.02 | 0.19% | 10.11 | 10.46 | 80495 | 8301 | 1.46% |
| 2025-03-25 | 10.20 | 10.26 | -0.03 | -0.29% | 10.04 | 10.52 | 129904 | 13472 | 2.36% |
| 2025-03-24 | 11.07 | 10.29 | -0.86 | -7.71% | 9.98 | 11.10 | 270882 | 28193 | 4.92% |
| 2025-03-21 | 11.18 | 11.15 | -0.17 | -1.50% | 11.06 | 11.46 | 197756 | 22304 | 3.59% |
| 2025-03-20 | 10.89 | 11.32 | 0.39 | 3.57% | 10.85 | 11.51 | 268348 | 30205 | 4.88% |
| 2025-03-19 | 11.07 | 10.93 | -0.13 | -1.18% | 10.88 | 11.18 | 122943 | 13565 | 2.23% |
| 2025-03-18 | 11.23 | 11.06 | -0.11 | -0.98% | 11.02 | 11.24 | 112737 | 12486 | 2.05% |
| 2025-03-17 | 11.27 | 11.17 | -0.14 | -1.24% | 11.15 | 11.45 | 154703 | 17437 | 2.81% |
| 2025-03-14 | 11.32 | 11.31 | -0.12 | -1.05% | 11.02 | 11.40 | 194644 | 21843 | 3.54% |
| 2025-03-13 | 11.28 | 11.43 | 0.10 | 0.88% | 11.04 | 11.43 | 192959 | 21621 | 3.51% |
| 2025-03-12 | 11.57 | 11.33 | -0.18 | -1.56% | 11.30 | 11.65 | 231417 | 26444 | 4.21% |
| 2025-03-11 | 11.00 | 11.51 | 0.33 | 2.95% | 10.95 | 11.57 | 282510 | 32138 | 5.14% |
| 2025-03-10 | 11.23 | 11.18 | 0.02 | 0.18% | 11.11 | 11.49 | 214169 | 24153 | 3.89% |
| 2025-03-07 | 10.91 | 11.16 | 0.20 | 1.82% | 10.80 | 11.58 | 328229 | 36877 | 5.97% |
| 2025-03-06 | 11.00 | 10.96 | 0.03 | 0.27% | 10.76 | 11.04 | 170161 | 18576 | 3.09% |
| 2025-03-05 | 10.89 | 10.93 | -0.12 | -1.09% | 10.82 | 11.10 | 213811 | 23348 | 3.89% |
| 2025-03-04 | 10.43 | 11.05 | 0.60 | 5.74% | 10.43 | 11.18 | 344037 | 37586 | 6.25% |
| 2025-03-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.40 | 10.79 | 107041 | 11383 | 1.95% |
| 2025-02-28 | 10.96 | 10.42 | -0.44 | -4.05% | 10.37 | 11.10 | 128236 | 13691 | 2.33% |
| 2025-02-27 | 10.93 | 10.86 | -0.11 | -1.00% | 10.60 | 11.00 | 117553 | 12686 | 2.14% |
| 2025-02-26 | 10.89 | 10.97 | 0.06 | 0.55% | 10.83 | 11.08 | 134086 | 14674 | 2.44% |
| 2025-02-25 | 10.85 | 10.91 | -0.14 | -1.27% | 10.71 | 11.08 | 176620 | 19352 | 3.21% |
| 2025-02-24 | 10.90 | 11.05 | 0.24 | 2.22% | 10.66 | 11.34 | 281725 | 30954 | 5.12% |
| 2025-02-21 | 10.67 | 10.81 | 0.04 | 0.37% | 10.55 | 10.83 | 142458 | 15216 | 2.59% |
| 2025-02-20 | 10.44 | 10.77 | 0.32 | 3.06% | 10.37 | 10.85 | 152875 | 16332 | 2.78% |
| 2025-02-19 | 10.07 | 10.45 | 0.38 | 3.77% | 10.04 | 10.47 | 95563 | 9866 | 1.74% |
| 2025-02-18 | 10.55 | 10.07 | -0.46 | -4.37% | 10.00 | 10.62 | 101546 | 10444 | 1.85% |
| 2025-02-17 | 10.42 | 10.53 | 0.11 | 1.06% | 10.35 | 10.61 | 106968 | 11212 | 1.94% |
| 2025-02-14 | 10.39 | 10.42 | -0.03 | -0.29% | 10.27 | 10.48 | 110187 | 11407 | 2.00% |
| 2025-02-13 | 10.62 | 10.45 | -0.11 | -1.04% | 10.43 | 10.92 | 146450 | 15604 | 2.66% |
| 2025-02-12 | 10.50 | 10.56 | 0.06 | 0.57% | 10.41 | 10.56 | 80496 | 8448 | 1.46% |
| 2025-02-11 | 10.73 | 10.50 | -0.23 | -2.14% | 10.45 | 10.74 | 87845 | 9243 | 1.60% |
| 2025-02-10 | 10.41 | 10.73 | 0.33 | 3.17% | 10.40 | 10.75 | 126087 | 13359 | 2.29% |
| 2025-02-07 | 10.37 | 10.40 | 0.03 | 0.29% | 10.20 | 10.52 | 122912 | 12780 | 2.23% |
| 2025-02-06 | 10.15 | 10.37 | 0.36 | 3.60% | 9.90 | 10.41 | 107106 | 10965 | 1.95% |
| 2025-02-05 | 9.79 | 10.01 | 0.38 | 3.95% | 9.76 | 10.09 | 104082 | 10384 | 1.89% |
| 2025-01-27 | 9.98 | 9.63 | -0.21 | -2.13% | 9.62 | 10.04 | 68268 | 6675 | 1.24% |
| 2025-01-24 | 9.90 | 9.84 | 0.05 | 0.51% | 9.68 | 9.93 | 90031 | 8827 | 1.64% |
| 2025-01-23 | 9.90 | 9.79 | -0.02 | -0.20% | 9.77 | 10.25 | 123596 | 12387 | 2.25% |
| 2025-01-22 | 9.59 | 9.81 | -0.71 | -6.75% | 9.57 | 10.03 | 153296 | 15105 | 2.79% |
| 2025-01-21 | 10.57 | 10.52 | -0.01 | -0.09% | 10.30 | 10.59 | 72177 | 7527 | 1.31% |
| 2025-01-20 | 10.60 | 10.53 | -0.06 | -0.57% | 10.46 | 10.70 | 69326 | 7320 | 1.26% |
| 2025-01-17 | 10.42 | 10.59 | 0.09 | 0.86% | 10.42 | 10.68 | 80491 | 8499 | 1.46% |
| 2025-01-16 | 10.60 | 10.50 | -0.03 | -0.28% | 10.37 | 10.71 | 88016 | 9284 | 1.60% |
| 2025-01-15 | 10.66 | 10.53 | -0.13 | -1.22% | 10.48 | 10.75 | 92274 | 9787 | 1.68% |
| 2025-01-14 | 10.25 | 10.66 | 0.48 | 4.72% | 10.18 | 10.67 | 118650 | 12465 | 2.16% |
| 2025-01-13 | 9.95 | 10.18 | 0.10 | 0.99% | 9.73 | 10.27 | 85187 | 8579 | 1.55% |
| 2025-01-10 | 10.30 | 10.08 | -0.32 | -3.08% | 10.08 | 10.55 | 115305 | 11933 | 2.10% |
| 2025-01-09 | 10.02 | 10.40 | 0.31 | 3.07% | 10.00 | 10.54 | 161868 | 16756 | 2.94% |
| 2025-01-08 | 9.99 | 10.09 | -0.01 | -0.10% | 9.66 | 10.20 | 104351 | 10408 | 1.90% |
| 2025-01-07 | 9.95 | 10.10 | 0.27 | 2.75% | 9.84 | 10.10 | 85933 | 8576 | 1.56% |
| 2025-01-06 | 9.89 | 9.83 | -0.06 | -0.61% | 9.59 | 10.06 | 112912 | 11146 | 2.05% |
| 2025-01-03 | 10.63 | 9.89 | -0.71 | -6.70% | 9.87 | 10.79 | 146535 | 14955 | 2.66% |
| 2025-01-02 | 11.00 | 10.60 | -0.61 | -5.44% | 10.50 | 11.20 | 205727 | 22287 | 3.74% |
| 2024-12-31 | 11.20 | 11.21 | 0.09 | 0.81% | 10.88 | 11.99 | 256558 | 29346 | 4.66% |
| 2024-12-30 | 11.18 | 11.12 | -0.20 | -1.77% | 10.99 | 11.42 | 145459 | 16285 | 2.64% |
| 2024-12-27 | 12.06 | 11.32 | 0.07 | 0.62% | 11.31 | 12.19 | 244106 | 28512 | 4.44% |
| 2024-12-26 | 11.01 | 11.25 | 0.32 | 2.93% | 11.01 | 11.46 | 124905 | 14144 | 2.27% |