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 | 9.73 | 9.67 | -0.13 | -1.33% | 9.58 | 9.86 | 31326 | 3042 | 1.15% |
| 2025-04-02 | 9.86 | 9.80 | -0.09 | -0.91% | 9.78 | 9.93 | 19193 | 1890 | 0.71% |
| 2025-04-01 | 9.69 | 9.89 | 0.16 | 1.64% | 9.69 | 9.94 | 26728 | 2637 | 0.98% |
| 2025-03-31 | 9.85 | 9.73 | -0.18 | -1.82% | 9.46 | 9.88 | 47690 | 4605 | 1.76% |
| 2025-03-28 | 10.15 | 9.91 | -0.28 | -2.75% | 9.90 | 10.24 | 36524 | 3669 | 1.34% |
| 2025-03-27 | 10.25 | 10.19 | -0.08 | -0.78% | 10.09 | 10.36 | 48727 | 4981 | 1.79% |
| 2025-03-26 | 10.10 | 10.27 | 0.17 | 1.68% | 10.05 | 10.43 | 66724 | 6826 | 2.46% |
| 2025-03-25 | 9.93 | 10.10 | 0.20 | 2.02% | 9.76 | 10.17 | 56739 | 5681 | 2.09% |
| 2025-03-24 | 9.88 | 9.90 | 0.03 | 0.30% | 9.66 | 9.96 | 43277 | 4245 | 1.59% |
| 2025-03-21 | 9.95 | 9.87 | -0.13 | -1.30% | 9.82 | 10.04 | 34298 | 3399 | 1.26% |
| 2025-03-20 | 10.11 | 10.00 | -0.05 | -0.50% | 9.96 | 10.11 | 34764 | 3482 | 1.28% |
| 2025-03-19 | 10.02 | 10.05 | 0.03 | 0.30% | 9.95 | 10.12 | 44094 | 4419 | 1.62% |
| 2025-03-18 | 9.93 | 10.02 | 0.08 | 0.80% | 9.88 | 10.04 | 40816 | 4072 | 1.50% |
| 2025-03-17 | 9.80 | 9.94 | 0.13 | 1.33% | 9.79 | 9.94 | 33846 | 3341 | 1.25% |
| 2025-03-14 | 9.54 | 9.81 | 0.19 | 1.98% | 9.54 | 9.81 | 38892 | 3773 | 1.43% |
| 2025-03-13 | 9.73 | 9.62 | -0.10 | -1.03% | 9.51 | 9.73 | 35894 | 3443 | 1.32% |
| 2025-03-12 | 9.73 | 9.72 | -0.02 | -0.21% | 9.64 | 9.78 | 31290 | 3034 | 1.15% |
| 2025-03-11 | 9.77 | 9.74 | -0.04 | -0.41% | 9.60 | 9.84 | 34234 | 3324 | 1.26% |
| 2025-03-10 | 9.71 | 9.78 | 0.05 | 0.51% | 9.60 | 9.80 | 36587 | 3556 | 1.35% |
| 2025-03-07 | 9.60 | 9.73 | 0.08 | 0.83% | 9.53 | 10.00 | 55685 | 5415 | 2.05% |
| 2025-03-06 | 9.51 | 9.65 | 0.11 | 1.15% | 9.51 | 9.73 | 43938 | 4243 | 1.62% |
| 2025-03-05 | 9.72 | 9.54 | -0.18 | -1.85% | 9.41 | 9.73 | 48673 | 4623 | 1.79% |
| 2025-03-04 | 9.91 | 9.72 | -0.28 | -2.80% | 9.64 | 9.95 | 75262 | 7325 | 2.77% |
| 2025-03-03 | 9.81 | 10.00 | 0.31 | 3.20% | 9.73 | 10.09 | 102491 | 10197 | 3.77% |
| 2025-02-28 | 9.64 | 9.69 | 0.02 | 0.21% | 9.56 | 9.89 | 66869 | 6518 | 2.46% |
| 2025-02-27 | 9.53 | 9.67 | 0.18 | 1.90% | 9.45 | 9.74 | 61852 | 5944 | 2.28% |
| 2025-02-26 | 9.43 | 9.49 | 0.08 | 0.85% | 9.40 | 9.56 | 40512 | 3840 | 1.49% |
| 2025-02-25 | 9.30 | 9.41 | 0.04 | 0.43% | 9.25 | 9.55 | 45855 | 4326 | 1.69% |
| 2025-02-24 | 9.32 | 9.37 | 0.06 | 0.64% | 9.15 | 9.40 | 41905 | 3888 | 1.54% |
| 2025-02-21 | 9.36 | 9.31 | -0.06 | -0.64% | 9.23 | 9.41 | 39161 | 3638 | 1.44% |
| 2025-02-20 | 9.33 | 9.37 | 0.09 | 0.97% | 9.25 | 9.46 | 38361 | 3594 | 1.41% |
| 2025-02-19 | 9.24 | 9.28 | 0.05 | 0.54% | 9.17 | 9.34 | 43552 | 4029 | 1.60% |
| 2025-02-18 | 9.78 | 9.23 | -0.54 | -5.53% | 9.20 | 9.78 | 52723 | 4977 | 1.94% |
| 2025-02-17 | 9.70 | 9.77 | 0.07 | 0.72% | 9.65 | 9.83 | 32090 | 3124 | 1.18% |
| 2025-02-14 | 9.72 | 9.70 | -0.06 | -0.61% | 9.67 | 9.87 | 29179 | 2844 | 1.07% |
| 2025-02-13 | 9.75 | 9.76 | -0.03 | -0.31% | 9.63 | 9.85 | 36871 | 3592 | 1.36% |
| 2025-02-12 | 9.83 | 9.79 | -0.03 | -0.31% | 9.67 | 9.85 | 40482 | 3951 | 1.49% |
| 2025-02-11 | 9.86 | 9.82 | -0.08 | -0.81% | 9.76 | 9.93 | 30560 | 2995 | 1.12% |
| 2025-02-10 | 9.89 | 9.90 | 0.08 | 0.81% | 9.76 | 9.94 | 46093 | 4544 | 1.70% |
| 2025-02-07 | 9.75 | 9.82 | 0.04 | 0.41% | 9.70 | 9.87 | 66956 | 6562 | 2.46% |
| 2025-02-06 | 9.84 | 9.78 | -0.12 | -1.21% | 9.58 | 9.88 | 84065 | 8154 | 3.09% |
| 2025-02-05 | 9.88 | 9.90 | 0.04 | 0.41% | 9.65 | 10.02 | 70840 | 6953 | 2.61% |
| 2025-01-27 | 9.69 | 9.86 | 0.23 | 2.39% | 9.69 | 10.09 | 64801 | 6424 | 2.39% |
| 2025-01-24 | 9.63 | 9.63 | 0.17 | 1.80% | 9.46 | 9.70 | 42789 | 4104 | 1.57% |
| 2025-01-23 | 9.66 | 9.46 | 0.00 | 0.00% | 9.44 | 9.84 | 52669 | 5065 | 1.94% |
| 2025-01-22 | 9.85 | 9.46 | -0.29 | -2.97% | 9.40 | 10.50 | 103979 | 10317 | 3.83% |
| 2025-01-21 | 9.97 | 9.75 | -0.11 | -1.12% | 9.59 | 10.05 | 48583 | 4732 | 1.79% |
| 2025-01-20 | 9.25 | 9.86 | 0.66 | 7.17% | 9.22 | 9.95 | 89637 | 8664 | 3.30% |
| 2025-01-17 | 9.17 | 9.20 | 0.03 | 0.33% | 9.05 | 9.20 | 26464 | 2417 | 0.97% |
| 2025-01-16 | 9.19 | 9.17 | 0.02 | 0.22% | 9.07 | 9.33 | 34645 | 3185 | 1.28% |
| 2025-01-15 | 9.20 | 9.15 | -0.04 | -0.44% | 9.10 | 9.27 | 26857 | 2463 | 0.99% |
| 2025-01-14 | 8.89 | 9.19 | 0.37 | 4.20% | 8.89 | 9.22 | 32750 | 2976 | 1.21% |
| 2025-01-13 | 8.64 | 8.82 | 0.10 | 1.15% | 8.44 | 8.88 | 32751 | 2845 | 1.21% |
| 2025-01-10 | 9.22 | 8.72 | -0.46 | -5.01% | 8.71 | 9.22 | 56046 | 5009 | 2.06% |
| 2025-01-09 | 9.07 | 9.18 | 0.02 | 0.22% | 9.07 | 9.24 | 25751 | 2362 | 0.95% |
| 2025-01-08 | 9.29 | 9.16 | -0.18 | -1.93% | 8.88 | 9.31 | 46228 | 4213 | 1.70% |
| 2025-01-07 | 9.34 | 9.34 | 0.11 | 1.19% | 9.06 | 9.43 | 35210 | 3248 | 1.30% |
| 2025-01-06 | 8.82 | 9.23 | 0.23 | 2.56% | 8.48 | 9.46 | 67330 | 6128 | 2.48% |
| 2025-01-03 | 9.98 | 9.00 | -0.97 | -9.73% | 8.98 | 9.99 | 94503 | 8883 | 3.48% |
| 2025-01-02 | 10.16 | 9.97 | -0.18 | -1.77% | 9.81 | 10.25 | 67431 | 6741 | 2.48% |
| 2024-12-31 | 10.61 | 10.15 | -0.53 | -4.96% | 10.11 | 10.68 | 105239 | 10918 | 3.87% |
| 2024-12-30 | 10.71 | 10.68 | -0.16 | -1.48% | 10.44 | 10.99 | 116454 | 12407 | 4.29% |
| 2024-12-27 | 10.53 | 10.84 | 0.24 | 2.26% | 10.47 | 10.91 | 159688 | 17083 | 5.88% |
| 2024-12-26 | 10.60 | 10.60 | -0.10 | -0.93% | 10.55 | 10.87 | 152181 | 16245 | 5.60% |