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 | 9.98 | 9.90 | -0.23 | -2.27% | 9.72 | 10.24 | 57900 | 5763 | 3.25% |
| 2025-04-02 | 9.91 | 10.13 | 0.19 | 1.91% | 9.90 | 10.35 | 44777 | 4548 | 2.52% |
| 2025-04-01 | 10.11 | 9.94 | -0.02 | -0.20% | 9.92 | 10.23 | 43139 | 4339 | 2.42% |
| 2025-03-31 | 10.02 | 9.96 | -0.17 | -1.68% | 9.66 | 10.08 | 56153 | 5532 | 3.16% |
| 2025-03-28 | 10.38 | 10.13 | -0.28 | -2.69% | 10.12 | 10.55 | 45156 | 4635 | 2.54% |
| 2025-03-27 | 10.85 | 10.41 | -0.31 | -2.89% | 10.31 | 10.85 | 73499 | 7704 | 4.13% |
| 2025-03-26 | 10.20 | 10.72 | 0.52 | 5.10% | 10.11 | 10.98 | 104434 | 11189 | 5.87% |
| 2025-03-25 | 10.23 | 10.20 | -0.02 | -0.20% | 10.06 | 10.48 | 64448 | 6614 | 3.62% |
| 2025-03-24 | 10.80 | 10.22 | -0.64 | -5.89% | 9.91 | 10.81 | 108442 | 11190 | 6.09% |
| 2025-03-21 | 11.33 | 10.86 | -0.53 | -4.65% | 10.76 | 11.39 | 104988 | 11532 | 5.90% |
| 2025-03-20 | 10.97 | 11.39 | 0.43 | 3.92% | 10.81 | 11.41 | 139963 | 15680 | 7.87% |
| 2025-03-19 | 11.03 | 10.96 | -0.12 | -1.08% | 10.89 | 11.26 | 92689 | 10247 | 5.21% |
| 2025-03-18 | 10.98 | 11.08 | 0.16 | 1.47% | 10.78 | 11.13 | 90136 | 9900 | 5.07% |
| 2025-03-17 | 10.87 | 10.92 | 0.02 | 0.18% | 10.66 | 10.99 | 69226 | 7510 | 3.89% |
| 2025-03-14 | 10.96 | 10.90 | -0.04 | -0.37% | 10.65 | 11.07 | 98161 | 10626 | 5.52% |
| 2025-03-13 | 11.14 | 10.94 | -0.20 | -1.80% | 10.77 | 11.33 | 114930 | 12651 | 6.46% |
| 2025-03-12 | 11.43 | 11.14 | -0.22 | -1.94% | 11.07 | 11.48 | 139562 | 15613 | 7.84% |
| 2025-03-11 | 10.68 | 11.36 | 0.46 | 4.22% | 10.68 | 11.59 | 208980 | 23530 | 11.74% |
| 2025-03-10 | 10.59 | 10.90 | 0.32 | 3.02% | 10.58 | 11.32 | 147796 | 16161 | 8.31% |
| 2025-03-07 | 10.57 | 10.58 | -0.06 | -0.56% | 10.49 | 10.86 | 80489 | 8590 | 4.52% |
| 2025-03-06 | 10.80 | 10.64 | 0.07 | 0.66% | 10.48 | 10.87 | 101969 | 10806 | 5.73% |
| 2025-03-05 | 10.20 | 10.57 | 0.32 | 3.12% | 10.03 | 10.59 | 85779 | 8890 | 4.82% |
| 2025-03-04 | 9.95 | 10.25 | 0.20 | 1.99% | 9.91 | 10.39 | 55185 | 5647 | 3.10% |
| 2025-03-03 | 10.05 | 10.05 | 0.05 | 0.50% | 9.95 | 10.30 | 48596 | 4918 | 2.73% |
| 2025-02-28 | 10.41 | 10.00 | -0.51 | -4.85% | 9.95 | 10.45 | 73152 | 7424 | 4.11% |
| 2025-02-27 | 10.66 | 10.51 | -0.19 | -1.78% | 10.28 | 10.85 | 94342 | 9899 | 5.30% |
| 2025-02-26 | 10.29 | 10.70 | 0.45 | 4.39% | 10.29 | 10.73 | 129594 | 13682 | 7.28% |
| 2025-02-25 | 10.22 | 10.25 | -0.15 | -1.44% | 10.15 | 10.35 | 81472 | 8353 | 4.58% |
| 2025-02-24 | 9.97 | 10.40 | 0.45 | 4.52% | 9.82 | 10.40 | 126397 | 12883 | 7.10% |
| 2025-02-21 | 9.94 | 9.95 | -0.05 | -0.50% | 9.82 | 10.00 | 53559 | 5308 | 3.01% |
| 2025-02-20 | 9.95 | 10.00 | 0.05 | 0.50% | 9.83 | 10.02 | 71723 | 7126 | 4.03% |
| 2025-02-19 | 9.45 | 9.95 | 0.47 | 4.96% | 9.45 | 10.00 | 82252 | 8064 | 4.62% |
| 2025-02-18 | 9.75 | 9.48 | -0.26 | -2.67% | 9.43 | 9.85 | 42467 | 4089 | 2.39% |
| 2025-02-17 | 9.41 | 9.74 | 0.30 | 3.18% | 9.41 | 9.74 | 48043 | 4641 | 2.70% |
| 2025-02-14 | 9.48 | 9.44 | -0.04 | -0.42% | 9.41 | 9.63 | 30015 | 2853 | 1.69% |
| 2025-02-13 | 9.71 | 9.48 | -0.22 | -2.27% | 9.48 | 9.72 | 35708 | 3415 | 2.01% |
| 2025-02-12 | 9.67 | 9.70 | 0.03 | 0.31% | 9.60 | 9.74 | 32302 | 3123 | 1.82% |
| 2025-02-11 | 9.73 | 9.67 | -0.03 | -0.31% | 9.53 | 9.76 | 35849 | 3449 | 2.01% |
| 2025-02-10 | 9.57 | 9.70 | 0.20 | 2.11% | 9.48 | 9.72 | 37162 | 3570 | 2.09% |
| 2025-02-07 | 9.55 | 9.50 | -0.05 | -0.52% | 9.37 | 9.73 | 52270 | 5011 | 2.94% |
| 2025-02-06 | 9.26 | 9.55 | 0.27 | 2.91% | 9.22 | 9.56 | 46699 | 4412 | 2.62% |
| 2025-02-05 | 9.15 | 9.28 | 0.21 | 2.32% | 9.07 | 9.33 | 37983 | 3510 | 2.13% |
| 2025-01-27 | 9.35 | 9.07 | -0.10 | -1.09% | 9.06 | 9.42 | 48460 | 4476 | 2.72% |
| 2025-01-24 | 9.25 | 9.17 | -0.29 | -3.07% | 8.80 | 9.32 | 97263 | 8815 | 5.47% |
| 2025-01-23 | 9.50 | 9.46 | 0.07 | 0.75% | 9.44 | 9.66 | 41329 | 3947 | 2.32% |
| 2025-01-22 | 9.43 | 9.39 | -0.06 | -0.63% | 9.29 | 9.51 | 38568 | 3628 | 2.17% |
| 2025-01-21 | 9.49 | 9.45 | 0.05 | 0.53% | 9.25 | 9.50 | 39825 | 3739 | 2.24% |
| 2025-01-20 | 9.21 | 9.40 | 0.27 | 2.96% | 9.11 | 9.46 | 43120 | 4027 | 2.42% |
| 2025-01-17 | 9.06 | 9.13 | 0.03 | 0.33% | 8.98 | 9.22 | 34763 | 3165 | 1.95% |
| 2025-01-16 | 9.12 | 9.10 | 0.01 | 0.11% | 8.97 | 9.26 | 31976 | 2917 | 1.80% |
| 2025-01-15 | 9.26 | 9.09 | -0.12 | -1.30% | 9.07 | 9.26 | 33144 | 3027 | 1.86% |
| 2025-01-14 | 8.77 | 9.21 | 0.51 | 5.86% | 8.77 | 9.21 | 47997 | 4347 | 2.70% |
| 2025-01-13 | 8.53 | 8.70 | 0.08 | 0.93% | 8.22 | 8.78 | 36357 | 3096 | 2.04% |
| 2025-01-10 | 8.94 | 8.62 | -0.32 | -3.58% | 8.61 | 9.02 | 35924 | 3173 | 2.02% |
| 2025-01-09 | 8.74 | 8.94 | 0.12 | 1.36% | 8.74 | 8.98 | 39591 | 3532 | 2.22% |
| 2025-01-08 | 8.93 | 8.82 | -0.10 | -1.12% | 8.50 | 8.95 | 46528 | 4070 | 2.61% |
| 2025-01-07 | 8.57 | 8.92 | 0.45 | 5.31% | 8.50 | 8.92 | 52929 | 4607 | 2.97% |
| 2025-01-06 | 8.46 | 8.47 | -0.03 | -0.35% | 8.06 | 8.60 | 41599 | 3483 | 2.34% |
| 2025-01-03 | 9.07 | 8.50 | -0.53 | -5.87% | 8.45 | 9.15 | 57823 | 5040 | 3.25% |
| 2025-01-02 | 9.12 | 9.03 | -0.09 | -0.99% | 8.93 | 9.35 | 47279 | 4322 | 2.66% |
| 2024-12-31 | 9.34 | 9.12 | -0.26 | -2.77% | 9.11 | 9.50 | 38218 | 3534 | 2.15% |
| 2024-12-30 | 9.57 | 9.38 | -0.26 | -2.70% | 9.21 | 9.69 | 39176 | 3680 | 2.20% |
| 2024-12-27 | 9.54 | 9.64 | 0.19 | 2.01% | 9.45 | 9.78 | 47907 | 4632 | 2.69% |
| 2024-12-26 | 9.30 | 9.45 | 0.16 | 1.72% | 9.25 | 9.57 | 44903 | 4247 | 2.52% |