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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 8.70 | 8.93 | -0.01 | -0.11% | 8.26 | 9.04 | 288960 | 25045 | 3.16% |
| 2025-04-08 | 8.91 | 8.94 | -0.12 | -1.32% | 8.60 | 9.08 | 321328 | 28378 | 3.51% |
| 2025-04-07 | 9.40 | 9.06 | -1.01 | -10.03% | 9.06 | 9.49 | 242786 | 22236 | 2.66% |
| 2025-04-03 | 10.01 | 10.07 | 0.00 | 0.00% | 9.99 | 10.12 | 116542 | 11724 | 1.27% |
| 2025-04-02 | 10.15 | 10.07 | -0.08 | -0.79% | 10.04 | 10.17 | 94885 | 9579 | 1.04% |
| 2025-04-01 | 10.04 | 10.15 | 0.07 | 0.69% | 10.04 | 10.24 | 125788 | 12785 | 1.38% |
| 2025-03-31 | 10.14 | 10.08 | -0.13 | -1.27% | 9.96 | 10.20 | 150106 | 15114 | 1.64% |
| 2025-03-28 | 10.39 | 10.21 | -0.21 | -2.02% | 10.13 | 10.44 | 177144 | 18138 | 1.94% |
| 2025-03-27 | 10.46 | 10.42 | -0.13 | -1.23% | 10.38 | 10.53 | 176383 | 18428 | 1.93% |
| 2025-03-26 | 10.49 | 10.55 | 0.04 | 0.38% | 10.49 | 10.70 | 240230 | 25468 | 2.63% |
| 2025-03-25 | 10.41 | 10.51 | 0.16 | 1.55% | 10.34 | 10.66 | 267051 | 28004 | 2.92% |
| 2025-03-24 | 10.22 | 10.35 | 0.08 | 0.78% | 10.10 | 10.42 | 211467 | 21685 | 2.31% |
| 2025-03-21 | 10.34 | 10.27 | -0.11 | -1.06% | 10.21 | 10.46 | 157977 | 16316 | 1.73% |
| 2025-03-20 | 10.53 | 10.38 | -0.15 | -1.42% | 10.37 | 10.57 | 152674 | 15943 | 1.67% |
| 2025-03-19 | 10.56 | 10.53 | -0.04 | -0.38% | 10.41 | 10.56 | 135715 | 14214 | 1.48% |
| 2025-03-18 | 10.55 | 10.57 | 0.02 | 0.19% | 10.53 | 10.69 | 157296 | 16662 | 1.72% |
| 2025-03-17 | 10.65 | 10.55 | -0.09 | -0.85% | 10.53 | 10.71 | 178851 | 18956 | 1.96% |
| 2025-03-14 | 10.58 | 10.64 | 0.15 | 1.43% | 10.41 | 10.65 | 279927 | 29590 | 3.06% |
| 2025-03-13 | 10.48 | 10.49 | 0.02 | 0.19% | 10.31 | 10.53 | 194179 | 20170 | 2.12% |
| 2025-03-12 | 10.61 | 10.47 | -0.15 | -1.41% | 10.46 | 10.69 | 223257 | 23533 | 2.44% |
| 2025-03-11 | 10.38 | 10.62 | 0.19 | 1.82% | 10.25 | 10.62 | 300495 | 31493 | 3.29% |
| 2025-03-10 | 10.40 | 10.43 | 0.12 | 1.16% | 10.33 | 10.54 | 250942 | 26130 | 2.74% |
| 2025-03-07 | 10.09 | 10.31 | 0.22 | 2.18% | 10.06 | 10.59 | 426904 | 44377 | 4.67% |
| 2025-03-06 | 10.05 | 10.09 | 0.07 | 0.70% | 9.98 | 10.10 | 166766 | 16761 | 1.82% |
| 2025-03-05 | 10.12 | 10.02 | -0.08 | -0.79% | 9.89 | 10.12 | 170740 | 17019 | 1.87% |
| 2025-03-04 | 10.11 | 10.10 | -0.07 | -0.69% | 9.95 | 10.14 | 186119 | 18673 | 2.04% |
| 2025-03-03 | 9.92 | 10.17 | 0.26 | 2.62% | 9.92 | 10.30 | 306409 | 31213 | 3.35% |
| 2025-02-28 | 10.12 | 9.91 | -0.24 | -2.36% | 9.90 | 10.14 | 200557 | 20065 | 2.19% |
| 2025-02-27 | 10.26 | 10.15 | -0.10 | -0.98% | 10.01 | 10.29 | 235928 | 23904 | 2.58% |
| 2025-02-26 | 10.10 | 10.25 | 0.12 | 1.18% | 10.10 | 10.29 | 160329 | 16381 | 1.75% |
| 2025-02-25 | 10.17 | 10.13 | -0.08 | -0.78% | 10.08 | 10.36 | 196498 | 20092 | 2.15% |
| 2025-02-24 | 10.28 | 10.21 | -0.09 | -0.87% | 10.13 | 10.31 | 180573 | 18461 | 1.98% |
| 2025-02-21 | 10.30 | 10.30 | 0.00 | 0.00% | 10.18 | 10.34 | 181874 | 18683 | 1.99% |
| 2025-02-20 | 10.35 | 10.30 | -0.10 | -0.96% | 10.25 | 10.42 | 147809 | 15240 | 1.62% |
| 2025-02-19 | 10.27 | 10.40 | 0.12 | 1.17% | 10.25 | 10.41 | 150626 | 15566 | 1.65% |
| 2025-02-18 | 10.51 | 10.28 | -0.23 | -2.19% | 10.23 | 10.55 | 220067 | 22865 | 2.41% |
| 2025-02-17 | 10.74 | 10.51 | -0.23 | -2.14% | 10.45 | 10.74 | 253701 | 26776 | 2.78% |
| 2025-02-14 | 10.59 | 10.74 | 0.15 | 1.42% | 10.59 | 10.85 | 258483 | 27709 | 2.83% |
| 2025-02-13 | 10.58 | 10.59 | -0.06 | -0.56% | 10.56 | 10.78 | 166947 | 17765 | 1.83% |
| 2025-02-12 | 10.47 | 10.65 | 0.11 | 1.04% | 10.41 | 10.77 | 199502 | 21107 | 2.18% |
| 2025-02-11 | 10.66 | 10.54 | -0.12 | -1.13% | 10.44 | 10.73 | 169889 | 17870 | 1.86% |
| 2025-02-10 | 10.75 | 10.66 | -0.08 | -0.74% | 10.61 | 10.79 | 169629 | 18083 | 1.86% |
| 2025-02-07 | 10.59 | 10.74 | 0.13 | 1.23% | 10.56 | 10.87 | 201271 | 21623 | 2.20% |
| 2025-02-06 | 10.44 | 10.61 | 0.14 | 1.34% | 10.36 | 10.62 | 144193 | 15176 | 1.58% |
| 2025-02-05 | 10.48 | 10.47 | 0.10 | 0.96% | 10.36 | 10.55 | 130906 | 13705 | 1.43% |
| 2025-01-27 | 10.56 | 10.37 | -0.09 | -0.86% | 10.36 | 10.68 | 123228 | 12929 | 1.35% |
| 2025-01-24 | 10.20 | 10.46 | 0.21 | 2.05% | 10.19 | 10.46 | 114397 | 11845 | 1.25% |
| 2025-01-23 | 10.43 | 10.25 | -0.09 | -0.87% | 10.23 | 10.57 | 131862 | 13726 | 1.44% |
| 2025-01-22 | 10.38 | 10.34 | -0.10 | -0.96% | 10.28 | 10.47 | 93055 | 9633 | 1.02% |
| 2025-01-21 | 10.62 | 10.44 | -0.14 | -1.32% | 10.36 | 10.66 | 109191 | 11423 | 1.19% |
| 2025-01-20 | 10.69 | 10.58 | -0.01 | -0.09% | 10.55 | 10.72 | 124388 | 13233 | 1.36% |
| 2025-01-17 | 10.43 | 10.59 | 0.12 | 1.15% | 10.40 | 10.63 | 130403 | 13742 | 1.43% |
| 2025-01-16 | 10.41 | 10.47 | 0.10 | 0.96% | 10.37 | 10.62 | 172474 | 18094 | 1.89% |
| 2025-01-15 | 10.40 | 10.37 | -0.03 | -0.29% | 10.23 | 10.45 | 142832 | 14779 | 1.56% |
| 2025-01-14 | 10.17 | 10.40 | 0.24 | 2.36% | 10.09 | 10.45 | 176783 | 18194 | 1.93% |
| 2025-01-13 | 9.84 | 10.16 | 0.23 | 2.32% | 9.75 | 10.18 | 142935 | 14339 | 1.56% |
| 2025-01-10 | 10.26 | 9.93 | -0.33 | -3.22% | 9.91 | 10.34 | 131906 | 13332 | 1.44% |
| 2025-01-09 | 10.08 | 10.26 | 0.09 | 0.88% | 10.02 | 10.30 | 131539 | 13436 | 1.44% |
| 2025-01-08 | 10.36 | 10.17 | -0.26 | -2.49% | 9.95 | 10.40 | 190305 | 19281 | 2.08% |
| 2025-01-07 | 10.11 | 10.43 | 0.30 | 2.96% | 10.07 | 10.44 | 144357 | 14800 | 1.58% |
| 2025-01-06 | 10.07 | 10.13 | 0.00 | 0.00% | 9.95 | 10.39 | 178051 | 18113 | 1.95% |
| 2025-01-03 | 10.37 | 10.13 | -0.24 | -2.31% | 10.10 | 10.52 | 173482 | 17902 | 1.90% |
| 2025-01-02 | 10.56 | 10.37 | -0.30 | -2.81% | 10.23 | 10.84 | 178003 | 18767 | 1.95% |
| 2024-12-31 | 11.02 | 10.67 | -0.35 | -3.18% | 10.66 | 11.10 | 144347 | 15624 | 1.58% |
| 2024-12-30 | 11.18 | 11.02 | -0.17 | -1.52% | 10.95 | 11.18 | 125203 | 13813 | 1.37% |