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 | 10.15 | 10.34 | 0.01 | 0.10% | 9.95 | 10.48 | 111302 | 11371 | 3.52% |
| 2025-04-02 | 10.30 | 10.33 | 0.08 | 0.78% | 10.13 | 10.74 | 128846 | 13475 | 4.08% |
| 2025-04-01 | 10.40 | 10.25 | -0.24 | -2.29% | 10.10 | 10.53 | 185070 | 19134 | 5.86% |
| 2025-03-31 | 9.93 | 10.49 | 0.38 | 3.76% | 9.89 | 10.56 | 166560 | 17214 | 5.27% |
| 2025-03-28 | 10.18 | 10.11 | -0.09 | -0.88% | 10.06 | 10.58 | 94658 | 9736 | 3.00% |
| 2025-03-27 | 10.07 | 10.20 | 0.10 | 0.99% | 9.99 | 10.35 | 91390 | 9313 | 2.89% |
| 2025-03-26 | 9.82 | 10.10 | 0.24 | 2.43% | 9.79 | 10.20 | 57572 | 5787 | 1.82% |
| 2025-03-25 | 9.76 | 9.86 | 0.02 | 0.20% | 9.71 | 9.93 | 38707 | 3808 | 1.22% |
| 2025-03-24 | 9.95 | 9.84 | -0.13 | -1.30% | 9.63 | 10.02 | 55162 | 5411 | 1.75% |
| 2025-03-21 | 10.09 | 9.97 | -0.08 | -0.80% | 9.88 | 10.15 | 52243 | 5230 | 1.65% |
| 2025-03-20 | 10.12 | 10.05 | -0.07 | -0.69% | 10.00 | 10.17 | 37836 | 3810 | 1.20% |
| 2025-03-19 | 10.04 | 10.12 | 0.05 | 0.50% | 10.00 | 10.15 | 45866 | 4623 | 1.45% |
| 2025-03-18 | 9.95 | 10.07 | 0.14 | 1.41% | 9.89 | 10.08 | 58087 | 5801 | 1.84% |
| 2025-03-17 | 10.06 | 9.93 | 0.01 | 0.10% | 9.85 | 10.14 | 52868 | 5262 | 1.67% |
| 2025-03-14 | 9.65 | 9.92 | 0.22 | 2.27% | 9.61 | 9.92 | 53311 | 5228 | 1.69% |
| 2025-03-13 | 9.84 | 9.70 | -0.14 | -1.42% | 9.55 | 9.88 | 61748 | 5975 | 1.95% |
| 2025-03-12 | 9.96 | 9.84 | -0.16 | -1.60% | 9.78 | 10.00 | 64727 | 6390 | 2.05% |
| 2025-03-11 | 9.77 | 10.00 | 0.11 | 1.11% | 9.72 | 10.06 | 74963 | 7436 | 2.37% |
| 2025-03-10 | 9.76 | 9.89 | 0.20 | 2.06% | 9.65 | 9.92 | 94956 | 9300 | 3.00% |
| 2025-03-07 | 9.49 | 9.69 | 0.22 | 2.32% | 9.42 | 10.08 | 173152 | 17027 | 5.48% |
| 2025-03-06 | 9.42 | 9.47 | 0.02 | 0.21% | 9.38 | 9.50 | 55080 | 5202 | 1.74% |
| 2025-03-05 | 9.45 | 9.45 | -0.05 | -0.53% | 9.27 | 9.51 | 51246 | 4798 | 1.62% |
| 2025-03-04 | 9.28 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 54557 | 5149 | 1.73% |
| 2025-03-03 | 9.20 | 9.36 | 0.13 | 1.41% | 9.14 | 9.53 | 86262 | 8089 | 2.73% |
| 2025-02-28 | 9.44 | 9.23 | -0.21 | -2.22% | 9.18 | 9.58 | 66207 | 6201 | 2.09% |
| 2025-02-27 | 9.36 | 9.44 | 0.14 | 1.51% | 9.26 | 9.45 | 70427 | 6602 | 2.23% |
| 2025-02-26 | 9.01 | 9.30 | 0.32 | 3.56% | 9.01 | 9.37 | 81456 | 7536 | 2.58% |
| 2025-02-25 | 8.94 | 8.98 | -0.09 | -0.99% | 8.87 | 9.10 | 45964 | 4134 | 1.45% |
| 2025-02-24 | 9.15 | 9.07 | -0.08 | -0.87% | 9.01 | 9.18 | 41103 | 3738 | 1.30% |
| 2025-02-21 | 9.19 | 9.15 | -0.03 | -0.33% | 9.03 | 9.20 | 42395 | 3868 | 1.34% |
| 2025-02-20 | 9.02 | 9.18 | 0.15 | 1.66% | 9.02 | 9.24 | 50727 | 4659 | 1.61% |
| 2025-02-19 | 8.88 | 9.03 | 0.12 | 1.35% | 8.82 | 9.07 | 37897 | 3401 | 1.20% |
| 2025-02-18 | 9.31 | 8.91 | -0.39 | -4.19% | 8.84 | 9.31 | 66033 | 5992 | 2.09% |
| 2025-02-17 | 9.30 | 9.30 | 0.03 | 0.32% | 9.20 | 9.38 | 55189 | 5125 | 1.75% |
| 2025-02-14 | 9.40 | 9.27 | -0.15 | -1.59% | 9.26 | 9.48 | 65957 | 6184 | 2.09% |
| 2025-02-13 | 9.44 | 9.42 | -0.06 | -0.63% | 9.33 | 9.61 | 73688 | 6970 | 2.33% |
| 2025-02-12 | 9.33 | 9.48 | 0.15 | 1.61% | 9.25 | 9.49 | 59374 | 5553 | 1.88% |
| 2025-02-11 | 9.38 | 9.33 | -0.03 | -0.32% | 9.21 | 9.43 | 42234 | 3923 | 1.34% |
| 2025-02-10 | 9.23 | 9.36 | 0.15 | 1.63% | 9.11 | 9.47 | 69980 | 6514 | 2.21% |
| 2025-02-07 | 9.14 | 9.21 | 0.07 | 0.77% | 9.07 | 9.29 | 73196 | 6731 | 2.32% |
| 2025-02-06 | 9.00 | 9.14 | 0.15 | 1.67% | 8.93 | 9.14 | 40284 | 3646 | 1.27% |
| 2025-02-05 | 9.06 | 8.99 | -0.01 | -0.11% | 8.88 | 9.07 | 35469 | 3176 | 1.12% |
| 2025-01-27 | 9.20 | 9.00 | -0.12 | -1.32% | 8.98 | 9.28 | 32527 | 2961 | 1.03% |
| 2025-01-24 | 9.06 | 9.12 | 0.07 | 0.77% | 8.93 | 9.13 | 41561 | 3757 | 1.32% |
| 2025-01-23 | 9.25 | 9.05 | -0.06 | -0.66% | 9.05 | 9.33 | 46451 | 4271 | 1.47% |
| 2025-01-22 | 9.40 | 9.11 | -0.27 | -2.88% | 9.00 | 9.40 | 50830 | 4660 | 1.61% |
| 2025-01-21 | 9.38 | 9.38 | 0.03 | 0.32% | 9.25 | 9.49 | 61459 | 5735 | 1.94% |
| 2025-01-20 | 9.31 | 9.35 | 0.10 | 1.08% | 9.15 | 9.42 | 67878 | 6316 | 2.15% |
| 2025-01-17 | 9.49 | 9.25 | -0.22 | -2.32% | 9.18 | 9.52 | 106527 | 9922 | 3.37% |
| 2025-01-16 | 8.91 | 9.47 | 0.63 | 7.13% | 8.88 | 9.84 | 163539 | 15463 | 5.17% |
| 2025-01-15 | 9.00 | 8.84 | -0.14 | -1.56% | 8.76 | 9.12 | 67668 | 6020 | 2.14% |
| 2025-01-14 | 8.33 | 8.98 | 0.75 | 9.11% | 8.33 | 9.01 | 116017 | 10185 | 3.67% |
| 2025-01-13 | 8.37 | 8.23 | -0.26 | -3.06% | 8.04 | 8.48 | 74478 | 6113 | 2.36% |
| 2025-01-10 | 9.31 | 8.49 | -0.91 | -9.68% | 8.43 | 9.39 | 111329 | 9896 | 3.52% |
| 2025-01-09 | 9.50 | 9.40 | -0.25 | -2.59% | 9.32 | 9.54 | 86306 | 8123 | 2.73% |
| 2025-01-08 | 9.16 | 9.65 | 0.44 | 4.78% | 8.99 | 9.65 | 147754 | 13805 | 4.68% |
| 2025-01-07 | 9.01 | 9.21 | 0.21 | 2.33% | 8.89 | 9.36 | 77062 | 7052 | 2.44% |
| 2025-01-06 | 8.88 | 9.00 | -0.14 | -1.53% | 8.66 | 9.22 | 101068 | 9041 | 3.20% |
| 2025-01-03 | 10.00 | 9.14 | -0.86 | -8.60% | 9.11 | 10.66 | 181893 | 17677 | 5.76% |
| 2025-01-02 | 9.84 | 10.00 | 0.22 | 2.25% | 9.81 | 10.35 | 143629 | 14512 | 4.54% |
| 2024-12-31 | 10.30 | 9.78 | -0.41 | -4.02% | 9.76 | 10.35 | 110653 | 11090 | 3.50% |
| 2024-12-30 | 10.43 | 10.19 | -0.21 | -2.02% | 10.12 | 10.50 | 119718 | 12260 | 3.79% |
| 2024-12-27 | 9.90 | 10.40 | 0.44 | 4.42% | 9.75 | 10.60 | 179447 | 18184 | 5.68% |
| 2024-12-26 | 9.79 | 9.96 | 0.13 | 1.32% | 9.66 | 10.05 | 92511 | 9182 | 2.93% |