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 | 9.82 | 9.88 | -0.01 | -0.10% | 9.77 | 9.98 | 145667 | 14404 | 1.37% |
| 2025-04-02 | 9.69 | 9.89 | 0.18 | 1.85% | 9.65 | 10.05 | 182050 | 17931 | 1.71% |
| 2025-04-01 | 9.85 | 9.71 | -0.08 | -0.82% | 9.71 | 9.88 | 126493 | 12365 | 1.19% |
| 2025-03-31 | 10.01 | 9.79 | -0.24 | -2.39% | 9.72 | 10.01 | 181521 | 17825 | 1.70% |
| 2025-03-28 | 9.90 | 10.03 | 0.13 | 1.31% | 9.85 | 10.21 | 291850 | 29481 | 2.74% |
| 2025-03-27 | 9.87 | 9.90 | 0.00 | 0.00% | 9.69 | 9.93 | 136146 | 13371 | 1.28% |
| 2025-03-26 | 9.91 | 9.90 | -0.06 | -0.60% | 9.88 | 9.99 | 141753 | 14072 | 1.33% |
| 2025-03-25 | 9.91 | 9.96 | 0.07 | 0.71% | 9.83 | 10.05 | 182673 | 18164 | 1.71% |
| 2025-03-24 | 10.00 | 9.89 | -0.13 | -1.30% | 9.70 | 10.00 | 222340 | 21864 | 2.09% |
| 2025-03-21 | 9.96 | 10.02 | 0.00 | 0.00% | 9.91 | 10.24 | 263757 | 26561 | 2.47% |
| 2025-03-20 | 10.10 | 10.02 | -0.05 | -0.50% | 9.97 | 10.16 | 177956 | 17889 | 1.67% |
| 2025-03-19 | 10.21 | 10.07 | -0.18 | -1.76% | 10.04 | 10.22 | 245097 | 24763 | 2.30% |
| 2025-03-18 | 10.40 | 10.25 | -0.09 | -0.87% | 10.22 | 10.44 | 219038 | 22526 | 2.05% |
| 2025-03-17 | 10.48 | 10.34 | -0.13 | -1.24% | 10.33 | 10.55 | 234852 | 24389 | 2.20% |
| 2025-03-14 | 10.41 | 10.47 | 0.06 | 0.58% | 10.23 | 10.47 | 284370 | 29550 | 2.67% |
| 2025-03-13 | 10.70 | 10.41 | -0.40 | -3.70% | 10.34 | 10.70 | 422528 | 44274 | 3.96% |
| 2025-03-12 | 10.68 | 10.81 | 0.15 | 1.41% | 10.60 | 10.96 | 592257 | 64114 | 5.55% |
| 2025-03-11 | 10.35 | 10.66 | 0.16 | 1.52% | 10.35 | 10.90 | 653160 | 69580 | 6.13% |
| 2025-03-10 | 10.50 | 10.50 | -0.04 | -0.38% | 10.33 | 10.65 | 558262 | 58330 | 5.24% |
| 2025-03-07 | 10.61 | 10.54 | 0.19 | 1.84% | 10.32 | 10.95 | 1208952 | 128659 | 11.34% |
| 2025-03-06 | 9.46 | 10.35 | 0.94 | 9.99% | 9.44 | 10.35 | 658367 | 66708 | 6.17% |
| 2025-03-05 | 9.52 | 9.41 | -0.10 | -1.05% | 9.29 | 9.55 | 217817 | 20395 | 2.04% |
| 2025-03-04 | 9.47 | 9.51 | 0.01 | 0.11% | 9.42 | 9.53 | 151787 | 14377 | 1.42% |
| 2025-03-03 | 9.52 | 9.50 | -0.08 | -0.84% | 9.45 | 9.68 | 177572 | 16998 | 1.67% |
| 2025-02-28 | 9.83 | 9.58 | -0.27 | -2.74% | 9.53 | 9.84 | 246645 | 23791 | 2.31% |
| 2025-02-27 | 10.00 | 9.85 | -0.15 | -1.50% | 9.69 | 10.08 | 331072 | 32660 | 3.11% |
| 2025-02-26 | 9.97 | 10.00 | 0.03 | 0.30% | 9.89 | 10.02 | 255337 | 25438 | 2.39% |
| 2025-02-25 | 9.91 | 9.97 | -0.07 | -0.70% | 9.87 | 10.13 | 222286 | 22248 | 2.08% |
| 2025-02-24 | 10.22 | 10.04 | -0.25 | -2.43% | 9.93 | 10.23 | 375773 | 37865 | 3.52% |
| 2025-02-21 | 10.34 | 10.29 | -0.04 | -0.39% | 10.15 | 10.43 | 347221 | 35716 | 3.26% |
| 2025-02-20 | 10.30 | 10.33 | -0.03 | -0.29% | 10.23 | 10.59 | 316494 | 32941 | 2.97% |
| 2025-02-19 | 10.20 | 10.36 | 0.16 | 1.57% | 10.13 | 10.48 | 315884 | 32663 | 2.96% |
| 2025-02-18 | 10.70 | 10.20 | -0.69 | -6.34% | 10.17 | 10.73 | 609575 | 63726 | 5.72% |
| 2025-02-17 | 10.51 | 10.89 | 0.49 | 4.71% | 10.48 | 11.15 | 827310 | 89636 | 7.76% |
| 2025-02-14 | 10.22 | 10.40 | 0.34 | 3.38% | 10.03 | 10.42 | 524023 | 53774 | 4.91% |
| 2025-02-13 | 10.05 | 10.06 | 0.00 | 0.00% | 9.90 | 10.25 | 370865 | 37253 | 3.48% |
| 2025-02-12 | 9.63 | 10.06 | 0.51 | 5.34% | 9.55 | 10.27 | 575871 | 57580 | 5.40% |
| 2025-02-11 | 9.73 | 9.55 | -0.18 | -1.85% | 9.50 | 9.76 | 235815 | 22536 | 2.21% |
| 2025-02-10 | 9.67 | 9.73 | 0.07 | 0.72% | 9.66 | 9.81 | 229150 | 22298 | 2.15% |
| 2025-02-07 | 9.51 | 9.66 | 0.11 | 1.15% | 9.49 | 9.80 | 316359 | 30576 | 2.97% |
| 2025-02-06 | 9.45 | 9.55 | 0.10 | 1.06% | 9.30 | 9.60 | 241701 | 22883 | 2.27% |
| 2025-02-05 | 9.55 | 9.45 | -0.07 | -0.74% | 9.42 | 9.65 | 211750 | 20147 | 1.99% |
| 2025-01-27 | 9.41 | 9.52 | 0.04 | 0.42% | 9.37 | 9.77 | 271492 | 25970 | 2.55% |
| 2025-01-24 | 9.04 | 9.48 | 0.45 | 4.98% | 8.98 | 9.55 | 369660 | 34408 | 3.47% |
| 2025-01-23 | 9.12 | 9.03 | 0.02 | 0.22% | 9.02 | 9.33 | 244826 | 22455 | 2.30% |
| 2025-01-22 | 9.02 | 9.01 | -0.07 | -0.77% | 8.96 | 9.12 | 130198 | 11743 | 1.22% |
| 2025-01-21 | 9.20 | 9.08 | -0.07 | -0.77% | 9.01 | 9.25 | 163641 | 14876 | 1.53% |
| 2025-01-20 | 9.01 | 9.15 | 0.18 | 2.01% | 8.95 | 9.30 | 252850 | 23110 | 2.37% |
| 2025-01-17 | 9.15 | 8.97 | 0.04 | 0.45% | 8.90 | 9.20 | 283553 | 25613 | 2.66% |
| 2025-01-16 | 8.87 | 8.93 | 0.08 | 0.90% | 8.87 | 9.15 | 210088 | 18877 | 1.97% |
| 2025-01-15 | 8.90 | 8.85 | -0.05 | -0.56% | 8.82 | 9.00 | 179661 | 15968 | 1.68% |
| 2025-01-14 | 8.54 | 8.90 | 0.36 | 4.22% | 8.54 | 8.95 | 262413 | 23131 | 2.46% |
| 2025-01-13 | 8.42 | 8.54 | 0.02 | 0.23% | 8.32 | 8.59 | 182327 | 15476 | 1.71% |
| 2025-01-10 | 8.80 | 8.52 | -0.29 | -3.29% | 8.50 | 8.87 | 188484 | 16375 | 1.77% |
| 2025-01-09 | 8.73 | 8.81 | -0.02 | -0.23% | 8.73 | 8.98 | 181356 | 16060 | 1.70% |
| 2025-01-08 | 9.02 | 8.83 | -0.20 | -2.21% | 8.61 | 9.04 | 307078 | 27053 | 2.88% |
| 2025-01-07 | 9.01 | 9.03 | 0.09 | 1.01% | 8.87 | 9.09 | 181514 | 16327 | 1.70% |
| 2025-01-06 | 9.00 | 8.94 | -0.16 | -1.76% | 8.85 | 9.17 | 270810 | 24333 | 2.54% |
| 2025-01-03 | 9.77 | 9.10 | -0.57 | -5.89% | 9.04 | 9.79 | 376977 | 35099 | 3.54% |
| 2025-01-02 | 9.46 | 9.67 | 0.32 | 3.42% | 9.37 | 10.20 | 682161 | 67589 | 6.40% |
| 2024-12-31 | 9.82 | 9.35 | -0.37 | -3.81% | 9.31 | 9.84 | 242464 | 23143 | 2.27% |
| 2024-12-30 | 9.68 | 9.72 | -0.01 | -0.10% | 9.48 | 9.79 | 207294 | 20008 | 1.94% |
| 2024-12-27 | 9.59 | 9.73 | 0.12 | 1.25% | 9.56 | 9.85 | 197707 | 19237 | 1.85% |
| 2024-12-26 | 9.56 | 9.61 | 0.01 | 0.10% | 9.56 | 9.72 | 146441 | 14124 | 1.37% |
| 2024-12-25 | 9.82 | 9.60 | -0.20 | -2.04% | 9.50 | 9.83 | 199662 | 19181 | 1.87% |