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 | 10.00 | 10.02 | -0.03 | -0.30% | 9.92 | 10.25 | 50026 | 5040 | 1.40% |
| 2025-04-02 | 9.98 | 10.05 | 0.02 | 0.20% | 9.91 | 10.17 | 45157 | 4539 | 1.27% |
| 2025-04-01 | 9.75 | 10.03 | 0.33 | 3.40% | 9.75 | 10.25 | 72622 | 7324 | 2.04% |
| 2025-03-31 | 9.80 | 9.70 | -0.14 | -1.42% | 9.53 | 9.80 | 45841 | 4419 | 1.29% |
| 2025-03-28 | 10.04 | 9.84 | -0.15 | -1.50% | 9.83 | 10.15 | 47047 | 4698 | 1.32% |
| 2025-03-27 | 9.95 | 9.99 | 0.05 | 0.50% | 9.73 | 10.10 | 49767 | 4948 | 1.40% |
| 2025-03-26 | 9.90 | 9.94 | 0.06 | 0.61% | 9.80 | 10.01 | 38243 | 3798 | 1.07% |
| 2025-03-25 | 9.85 | 9.88 | -0.05 | -0.50% | 9.72 | 10.01 | 52982 | 5221 | 1.49% |
| 2025-03-24 | 10.29 | 9.93 | -0.36 | -3.50% | 9.72 | 10.29 | 73734 | 7356 | 2.07% |
| 2025-03-21 | 10.58 | 10.29 | -0.23 | -2.19% | 10.24 | 10.58 | 53774 | 5571 | 1.51% |
| 2025-03-20 | 10.57 | 10.52 | -0.09 | -0.85% | 10.44 | 10.61 | 40558 | 4267 | 1.14% |
| 2025-03-19 | 10.64 | 10.61 | -0.06 | -0.56% | 10.53 | 10.85 | 55065 | 5880 | 1.54% |
| 2025-03-18 | 10.72 | 10.67 | -0.01 | -0.09% | 10.60 | 10.95 | 55556 | 5967 | 1.56% |
| 2025-03-17 | 10.85 | 10.68 | -0.15 | -1.39% | 10.63 | 10.88 | 51855 | 5546 | 1.45% |
| 2025-03-14 | 10.59 | 10.83 | 0.24 | 2.27% | 10.43 | 10.84 | 58781 | 6261 | 1.65% |
| 2025-03-13 | 10.69 | 10.59 | -0.08 | -0.75% | 10.42 | 10.74 | 63261 | 6683 | 1.77% |
| 2025-03-12 | 11.00 | 10.67 | -0.30 | -2.73% | 10.63 | 11.03 | 107414 | 11586 | 3.01% |
| 2025-03-11 | 10.89 | 10.97 | -0.17 | -1.53% | 10.79 | 11.12 | 82480 | 9021 | 2.31% |
| 2025-03-10 | 11.58 | 11.14 | 0.13 | 1.18% | 10.93 | 11.78 | 144223 | 16155 | 4.04% |
| 2025-03-07 | 11.24 | 11.01 | -0.29 | -2.57% | 10.92 | 11.39 | 95821 | 10682 | 2.69% |
| 2025-03-06 | 11.05 | 11.30 | 0.26 | 2.36% | 10.98 | 11.41 | 107928 | 12101 | 3.03% |
| 2025-03-05 | 11.20 | 11.04 | -0.23 | -2.04% | 10.86 | 11.27 | 86785 | 9541 | 2.43% |
| 2025-03-04 | 10.73 | 11.27 | 0.48 | 4.45% | 10.62 | 11.29 | 112376 | 12428 | 3.15% |
| 2025-03-03 | 10.46 | 10.79 | 0.33 | 3.15% | 10.42 | 11.08 | 105288 | 11429 | 2.95% |
| 2025-02-28 | 10.94 | 10.46 | -0.57 | -5.17% | 10.42 | 11.14 | 96050 | 10313 | 2.69% |
| 2025-02-27 | 11.06 | 11.03 | -0.12 | -1.08% | 10.75 | 11.18 | 88064 | 9665 | 2.47% |
| 2025-02-26 | 11.28 | 11.15 | -0.04 | -0.36% | 11.01 | 11.30 | 84442 | 9383 | 2.37% |
| 2025-02-25 | 11.12 | 11.19 | -0.06 | -0.53% | 10.91 | 11.43 | 112607 | 12588 | 3.16% |
| 2025-02-24 | 11.55 | 11.25 | -0.35 | -3.02% | 11.15 | 11.55 | 129755 | 14616 | 3.64% |
| 2025-02-21 | 11.65 | 11.60 | 0.00 | 0.00% | 11.40 | 11.86 | 169880 | 19668 | 4.76% |
| 2025-02-20 | 11.81 | 11.60 | -0.08 | -0.68% | 11.54 | 12.56 | 252184 | 30102 | 7.07% |
| 2025-02-19 | 11.27 | 11.68 | 0.58 | 5.23% | 10.81 | 11.71 | 223702 | 25357 | 6.27% |
| 2025-02-18 | 11.86 | 11.10 | -0.76 | -6.41% | 11.06 | 11.90 | 238059 | 27148 | 6.68% |
| 2025-02-17 | 11.75 | 11.86 | 0.66 | 5.89% | 11.69 | 12.66 | 435261 | 52322 | 12.21% |
| 2025-02-14 | 10.15 | 11.20 | 1.11 | 11.00% | 10.11 | 11.67 | 325059 | 35618 | 9.12% |
| 2025-02-13 | 10.25 | 10.09 | -0.20 | -1.94% | 10.08 | 10.31 | 69974 | 7128 | 1.96% |
| 2025-02-12 | 10.24 | 10.29 | -0.05 | -0.48% | 10.19 | 10.54 | 104976 | 10803 | 2.94% |
| 2025-02-11 | 10.60 | 10.34 | -0.32 | -3.00% | 10.31 | 10.60 | 141184 | 14668 | 3.96% |
| 2025-02-10 | 9.87 | 10.66 | 0.91 | 9.33% | 9.87 | 10.68 | 255389 | 26532 | 7.16% |
| 2025-02-07 | 9.32 | 9.75 | 0.41 | 4.39% | 9.31 | 9.98 | 152814 | 14784 | 4.29% |
| 2025-02-06 | 9.13 | 9.34 | 0.13 | 1.41% | 9.08 | 9.36 | 65485 | 6057 | 1.84% |
| 2025-02-05 | 8.89 | 9.21 | 0.34 | 3.83% | 8.89 | 9.22 | 66340 | 6035 | 1.86% |
| 2025-01-27 | 8.94 | 8.87 | -0.05 | -0.56% | 8.85 | 9.10 | 35084 | 3146 | 0.98% |
| 2025-01-24 | 8.74 | 8.92 | 0.13 | 1.48% | 8.74 | 8.95 | 45563 | 4031 | 1.28% |
| 2025-01-23 | 9.00 | 8.79 | -0.05 | -0.57% | 8.79 | 9.12 | 53994 | 4848 | 1.51% |
| 2025-01-22 | 8.90 | 8.84 | -0.12 | -1.34% | 8.78 | 8.92 | 31318 | 2772 | 0.88% |
| 2025-01-21 | 9.15 | 8.96 | -0.16 | -1.75% | 8.87 | 9.16 | 44055 | 3946 | 1.24% |
| 2025-01-20 | 9.02 | 9.12 | 0.11 | 1.22% | 8.85 | 9.18 | 60673 | 5483 | 1.70% |
| 2025-01-17 | 9.20 | 9.01 | -0.31 | -3.33% | 8.92 | 9.20 | 98993 | 8922 | 2.78% |
| 2025-01-16 | 9.18 | 9.32 | 0.14 | 1.53% | 9.15 | 9.54 | 113932 | 10622 | 3.20% |
| 2025-01-15 | 9.38 | 9.18 | -0.23 | -2.44% | 9.11 | 9.38 | 75956 | 7004 | 2.13% |
| 2025-01-14 | 9.10 | 9.41 | 0.48 | 5.38% | 8.92 | 9.42 | 111806 | 10270 | 3.14% |
| 2025-01-13 | 9.02 | 8.93 | -0.27 | -2.93% | 8.72 | 9.22 | 101156 | 9015 | 2.84% |
| 2025-01-10 | 9.50 | 9.20 | -0.71 | -7.16% | 9.20 | 9.63 | 195936 | 18457 | 5.49% |
| 2025-01-09 | 9.05 | 9.91 | 0.81 | 8.90% | 8.81 | 10.92 | 271207 | 27667 | 7.61% |
| 2025-01-08 | 8.76 | 9.10 | 0.26 | 2.94% | 8.76 | 9.58 | 104991 | 9635 | 2.94% |
| 2025-01-07 | 8.80 | 8.84 | 0.03 | 0.34% | 8.58 | 8.85 | 42531 | 3707 | 1.19% |
| 2025-01-06 | 8.65 | 8.81 | 0.18 | 2.09% | 8.38 | 8.85 | 53514 | 4651 | 1.50% |
| 2025-01-03 | 8.97 | 8.63 | -0.24 | -2.71% | 8.62 | 8.98 | 49503 | 4351 | 1.39% |
| 2025-01-02 | 9.13 | 8.87 | -0.24 | -2.63% | 8.76 | 9.19 | 49232 | 4434 | 1.38% |
| 2024-12-31 | 9.34 | 9.11 | -0.21 | -2.25% | 9.08 | 9.41 | 46261 | 4264 | 1.30% |
| 2024-12-30 | 9.50 | 9.32 | -0.19 | -2.00% | 9.23 | 9.55 | 40765 | 3812 | 1.14% |
| 2024-12-27 | 9.43 | 9.51 | 0.06 | 0.63% | 9.29 | 9.65 | 44044 | 4208 | 1.24% |
| 2024-12-26 | 9.47 | 9.45 | -0.02 | -0.21% | 9.41 | 9.63 | 50039 | 4762 | 1.40% |
| 2024-12-25 | 10.02 | 9.47 | -0.23 | -2.37% | 9.45 | 10.22 | 82251 | 7984 | 2.31% |