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 | 9.86 | 10.01 | 0.03 | 0.30% | 9.82 | 10.08 | 23319 | 2329 | 1.95% |
| 2025-04-02 | 9.93 | 9.98 | 0.01 | 0.10% | 9.86 | 10.11 | 19984 | 1996 | 1.67% |
| 2025-04-01 | 9.82 | 9.97 | 0.20 | 2.05% | 9.78 | 10.17 | 36380 | 3653 | 3.04% |
| 2025-03-31 | 9.80 | 9.77 | -0.04 | -0.41% | 9.51 | 9.81 | 33430 | 3234 | 2.79% |
| 2025-03-28 | 10.03 | 9.81 | -0.24 | -2.39% | 9.78 | 10.10 | 25803 | 2555 | 2.15% |
| 2025-03-27 | 10.16 | 10.05 | -0.16 | -1.57% | 9.86 | 10.20 | 31633 | 3171 | 2.64% |
| 2025-03-26 | 9.83 | 10.21 | 0.31 | 3.13% | 9.83 | 10.33 | 51723 | 5254 | 4.32% |
| 2025-03-25 | 9.93 | 9.90 | 0.02 | 0.20% | 9.65 | 9.99 | 45330 | 4462 | 3.78% |
| 2025-03-24 | 10.56 | 9.88 | -0.74 | -6.97% | 9.69 | 10.60 | 77389 | 7779 | 6.46% |
| 2025-03-21 | 10.68 | 10.62 | -0.16 | -1.48% | 10.52 | 10.84 | 37961 | 4045 | 3.17% |
| 2025-03-20 | 10.75 | 10.78 | 0.03 | 0.28% | 10.63 | 10.97 | 42357 | 4566 | 3.54% |
| 2025-03-19 | 10.82 | 10.75 | -0.09 | -0.83% | 10.67 | 10.88 | 43217 | 4646 | 3.61% |
| 2025-03-18 | 10.99 | 10.84 | -0.07 | -0.64% | 10.75 | 11.00 | 44311 | 4795 | 3.70% |
| 2025-03-17 | 10.85 | 10.91 | -0.04 | -0.37% | 10.78 | 10.97 | 65320 | 7102 | 5.45% |
| 2025-03-14 | 11.26 | 10.95 | -0.28 | -2.49% | 10.81 | 11.43 | 119218 | 13049 | 9.95% |
| 2025-03-13 | 10.79 | 11.23 | 0.55 | 5.15% | 10.70 | 11.57 | 194135 | 21634 | 16.21% |
| 2025-03-12 | 10.38 | 10.68 | 0.33 | 3.19% | 10.26 | 10.95 | 100197 | 10676 | 8.37% |
| 2025-03-11 | 10.19 | 10.35 | 0.03 | 0.29% | 10.10 | 10.39 | 40365 | 4144 | 3.37% |
| 2025-03-10 | 10.34 | 10.32 | 0.08 | 0.78% | 10.24 | 10.49 | 44702 | 4634 | 3.73% |
| 2025-03-07 | 10.48 | 10.24 | -0.26 | -2.48% | 10.16 | 10.63 | 63916 | 6609 | 5.34% |
| 2025-03-06 | 10.11 | 10.50 | 0.42 | 4.17% | 10.04 | 10.67 | 108184 | 11297 | 9.03% |
| 2025-03-05 | 10.12 | 10.08 | -0.10 | -0.98% | 9.90 | 10.23 | 33524 | 3357 | 2.80% |
| 2025-03-04 | 9.92 | 10.18 | 0.20 | 2.00% | 9.90 | 10.18 | 40708 | 4096 | 3.40% |
| 2025-03-03 | 9.89 | 9.98 | 0.06 | 0.60% | 9.83 | 10.19 | 43783 | 4398 | 3.66% |
| 2025-02-28 | 10.17 | 9.92 | -0.30 | -2.94% | 9.92 | 10.20 | 42142 | 4228 | 3.52% |
| 2025-02-27 | 10.30 | 10.22 | -0.09 | -0.87% | 10.06 | 10.35 | 44159 | 4501 | 3.69% |
| 2025-02-26 | 10.20 | 10.31 | 0.07 | 0.68% | 10.20 | 10.38 | 42713 | 4395 | 3.57% |
| 2025-02-25 | 10.02 | 10.24 | -0.04 | -0.39% | 10.02 | 10.37 | 42703 | 4361 | 3.57% |
| 2025-02-24 | 10.48 | 10.28 | 0.10 | 0.98% | 10.16 | 10.68 | 63637 | 6568 | 5.31% |
| 2025-02-21 | 10.23 | 10.18 | -0.06 | -0.59% | 9.98 | 10.25 | 46622 | 4709 | 3.89% |
| 2025-02-20 | 10.26 | 10.24 | 0.05 | 0.49% | 10.12 | 10.28 | 36182 | 3692 | 3.02% |
| 2025-02-19 | 10.05 | 10.19 | 0.23 | 2.31% | 9.97 | 10.28 | 33773 | 3431 | 2.82% |
| 2025-02-18 | 10.38 | 9.96 | -0.47 | -4.51% | 9.96 | 10.49 | 46719 | 4752 | 3.90% |
| 2025-02-17 | 10.16 | 10.43 | 0.25 | 2.46% | 10.09 | 10.58 | 54152 | 5616 | 4.52% |
| 2025-02-14 | 10.13 | 10.18 | 0.08 | 0.79% | 9.92 | 10.35 | 36953 | 3752 | 3.09% |
| 2025-02-13 | 10.20 | 10.10 | -0.10 | -0.98% | 10.04 | 10.30 | 25435 | 2582 | 2.12% |
| 2025-02-12 | 10.18 | 10.20 | 0.03 | 0.29% | 10.03 | 10.30 | 35490 | 3611 | 2.96% |
| 2025-02-11 | 10.35 | 10.17 | -0.17 | -1.64% | 10.05 | 10.40 | 37328 | 3789 | 3.12% |
| 2025-02-10 | 10.00 | 10.34 | 0.32 | 3.19% | 9.91 | 10.38 | 42736 | 4348 | 3.57% |
| 2025-02-07 | 10.00 | 10.02 | 0.01 | 0.10% | 9.91 | 10.25 | 47707 | 4800 | 3.98% |
| 2025-02-06 | 9.75 | 10.01 | 0.29 | 2.98% | 9.51 | 10.02 | 42420 | 4163 | 3.54% |
| 2025-02-05 | 9.49 | 9.72 | 0.37 | 3.96% | 9.42 | 9.79 | 51728 | 4987 | 4.32% |
| 2025-01-27 | 9.51 | 9.35 | 0.01 | 0.11% | 9.26 | 9.65 | 31298 | 2966 | 2.61% |
| 2025-01-24 | 9.26 | 9.34 | 0.08 | 0.86% | 9.12 | 9.45 | 33582 | 3103 | 2.80% |
| 2025-01-23 | 9.48 | 9.26 | -0.12 | -1.28% | 9.25 | 9.59 | 42448 | 4012 | 3.54% |
| 2025-01-22 | 9.38 | 9.38 | -0.07 | -0.74% | 9.20 | 9.52 | 26109 | 2447 | 2.18% |
| 2025-01-21 | 9.74 | 9.45 | -0.23 | -2.38% | 9.32 | 9.82 | 38217 | 3623 | 3.19% |
| 2025-01-20 | 9.46 | 9.68 | 0.25 | 2.65% | 9.33 | 9.70 | 41854 | 4018 | 3.49% |
| 2025-01-17 | 9.55 | 9.43 | -0.07 | -0.74% | 9.33 | 9.62 | 28874 | 2721 | 2.41% |
| 2025-01-16 | 9.59 | 9.50 | 0.03 | 0.32% | 9.40 | 9.72 | 35430 | 3386 | 2.96% |
| 2025-01-15 | 9.69 | 9.47 | -0.13 | -1.35% | 9.42 | 9.79 | 35498 | 3401 | 2.96% |
| 2025-01-14 | 9.18 | 9.60 | 0.49 | 5.38% | 9.05 | 9.60 | 43875 | 4140 | 3.66% |
| 2025-01-13 | 8.91 | 9.11 | 0.04 | 0.44% | 8.71 | 9.18 | 31186 | 2800 | 2.60% |
| 2025-01-10 | 9.40 | 9.07 | -0.33 | -3.51% | 9.07 | 9.55 | 39058 | 3627 | 3.26% |
| 2025-01-09 | 9.36 | 9.40 | 0.03 | 0.32% | 9.29 | 9.57 | 36767 | 3477 | 3.07% |
| 2025-01-08 | 9.40 | 9.37 | -0.05 | -0.53% | 9.02 | 9.52 | 40912 | 3801 | 3.42% |
| 2025-01-07 | 9.15 | 9.42 | 0.32 | 3.52% | 9.05 | 9.48 | 50079 | 4644 | 4.18% |
| 2025-01-06 | 8.98 | 9.10 | 0.05 | 0.55% | 8.49 | 9.24 | 44823 | 4029 | 3.74% |
| 2025-01-03 | 9.79 | 9.05 | -0.60 | -6.22% | 9.01 | 9.84 | 63333 | 5865 | 5.29% |
| 2025-01-02 | 9.78 | 9.65 | -0.14 | -1.43% | 9.51 | 10.12 | 47187 | 4620 | 3.93% |
| 2024-12-31 | 10.21 | 9.79 | -0.30 | -2.97% | 9.79 | 10.21 | 30614 | 3053 | 2.55% |
| 2024-12-30 | 10.26 | 10.09 | -0.26 | -2.51% | 9.83 | 10.34 | 40491 | 4082 | 3.37% |
| 2024-12-27 | 10.21 | 10.35 | 0.23 | 2.27% | 10.16 | 10.59 | 51870 | 5398 | 4.32% |
| 2024-12-26 | 10.06 | 10.12 | 0.12 | 1.20% | 10.01 | 10.30 | 33000 | 3356 | 2.75% |
| 2024-12-25 | 10.23 | 10.00 | -0.29 | -2.82% | 9.72 | 10.27 | 50917 | 5078 | 4.24% |