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 | 10.50 | 10.80 | 0.17 | 1.60% | 10.41 | 10.97 | 265466 | 28428 | 7.08% |
| 2025-04-02 | 9.70 | 10.63 | 0.97 | 10.04% | 9.70 | 10.63 | 212916 | 22048 | 5.68% |
| 2025-04-01 | 9.60 | 9.66 | 0.08 | 0.84% | 9.59 | 9.87 | 54315 | 5303 | 1.45% |
| 2025-03-31 | 9.60 | 9.58 | -0.32 | -3.23% | 9.41 | 9.82 | 64383 | 6208 | 1.72% |
| 2025-03-28 | 9.49 | 9.90 | 0.40 | 4.21% | 9.42 | 10.08 | 119910 | 11788 | 3.20% |
| 2025-03-27 | 9.58 | 9.50 | -0.12 | -1.25% | 9.47 | 9.71 | 43565 | 4153 | 1.16% |
| 2025-03-26 | 9.36 | 9.62 | 0.20 | 2.12% | 9.30 | 9.66 | 47111 | 4515 | 1.26% |
| 2025-03-25 | 9.34 | 9.42 | 0.03 | 0.32% | 9.18 | 9.49 | 49498 | 4609 | 1.32% |
| 2025-03-24 | 9.90 | 9.39 | -0.56 | -5.63% | 9.12 | 9.94 | 108791 | 10298 | 2.90% |
| 2025-03-21 | 9.90 | 9.95 | 0.00 | 0.00% | 9.76 | 9.99 | 61839 | 6097 | 1.65% |
| 2025-03-20 | 10.05 | 9.95 | -0.18 | -1.78% | 9.69 | 10.08 | 100946 | 9980 | 2.69% |
| 2025-03-19 | 10.15 | 10.13 | 0.04 | 0.40% | 10.01 | 10.27 | 66534 | 6740 | 1.77% |
| 2025-03-18 | 10.15 | 10.09 | -0.06 | -0.59% | 10.01 | 10.35 | 77405 | 7861 | 2.06% |
| 2025-03-17 | 10.35 | 10.15 | -0.10 | -0.98% | 10.12 | 10.35 | 45439 | 4624 | 1.21% |
| 2025-03-14 | 10.16 | 10.25 | 0.11 | 1.08% | 10.10 | 10.25 | 53181 | 5412 | 1.42% |
| 2025-03-13 | 10.40 | 10.14 | -0.26 | -2.50% | 10.00 | 10.44 | 73021 | 7414 | 1.95% |
| 2025-03-12 | 10.28 | 10.40 | 0.11 | 1.07% | 10.28 | 10.67 | 94314 | 9864 | 2.52% |
| 2025-03-11 | 10.13 | 10.29 | 0.01 | 0.10% | 10.05 | 10.44 | 72574 | 7457 | 1.94% |
| 2025-03-10 | 10.20 | 10.28 | -0.02 | -0.19% | 10.09 | 10.36 | 68367 | 6990 | 1.82% |
| 2025-03-07 | 10.30 | 10.30 | 0.07 | 0.68% | 10.15 | 10.40 | 91367 | 9376 | 2.44% |
| 2025-03-06 | 10.09 | 10.23 | 0.17 | 1.69% | 9.96 | 10.38 | 90589 | 9285 | 2.42% |
| 2025-03-05 | 10.11 | 10.06 | -0.14 | -1.37% | 9.91 | 10.24 | 65236 | 6535 | 1.74% |
| 2025-03-04 | 9.67 | 10.20 | 0.45 | 4.62% | 9.64 | 10.25 | 99507 | 9922 | 2.65% |
| 2025-03-03 | 9.65 | 9.75 | 0.08 | 0.83% | 9.59 | 9.96 | 66072 | 6488 | 1.76% |
| 2025-02-28 | 10.04 | 9.67 | -0.41 | -4.07% | 9.63 | 10.08 | 72941 | 7159 | 1.95% |
| 2025-02-27 | 10.07 | 10.08 | 0.01 | 0.10% | 9.87 | 10.26 | 76109 | 7648 | 2.03% |
| 2025-02-26 | 10.00 | 10.07 | 0.17 | 1.72% | 9.88 | 10.14 | 85718 | 8580 | 2.29% |
| 2025-02-25 | 9.90 | 9.90 | -0.04 | -0.40% | 9.80 | 10.25 | 85994 | 8654 | 2.29% |
| 2025-02-24 | 10.03 | 9.94 | -0.20 | -1.97% | 9.76 | 10.17 | 95999 | 9540 | 2.56% |
| 2025-02-21 | 10.32 | 10.14 | -0.20 | -1.93% | 10.05 | 10.55 | 93906 | 9552 | 2.50% |
| 2025-02-20 | 9.72 | 10.34 | 0.56 | 5.73% | 9.72 | 10.69 | 175368 | 18039 | 4.68% |
| 2025-02-19 | 9.50 | 9.78 | 0.25 | 2.62% | 9.50 | 9.78 | 62458 | 6035 | 1.67% |
| 2025-02-18 | 9.88 | 9.53 | -0.41 | -4.12% | 9.46 | 9.93 | 66368 | 6429 | 1.77% |
| 2025-02-17 | 9.88 | 9.94 | 0.01 | 0.10% | 9.80 | 10.05 | 62023 | 6155 | 1.65% |
| 2025-02-14 | 9.90 | 9.93 | -0.01 | -0.10% | 9.82 | 10.05 | 47593 | 4710 | 1.27% |
| 2025-02-13 | 10.15 | 9.94 | -0.21 | -2.07% | 9.92 | 10.15 | 59018 | 5902 | 1.57% |
| 2025-02-12 | 9.98 | 10.15 | 0.22 | 2.22% | 9.85 | 10.23 | 79963 | 8075 | 2.13% |
| 2025-02-11 | 9.91 | 9.93 | 0.02 | 0.20% | 9.72 | 9.99 | 50268 | 4950 | 1.34% |
| 2025-02-10 | 9.80 | 9.91 | 0.16 | 1.64% | 9.67 | 10.03 | 76979 | 7559 | 2.05% |
| 2025-02-07 | 9.52 | 9.75 | 0.19 | 1.99% | 9.47 | 9.88 | 80893 | 7893 | 2.16% |
| 2025-02-06 | 9.40 | 9.56 | 0.15 | 1.59% | 9.19 | 9.56 | 75024 | 7058 | 2.00% |
| 2025-02-05 | 9.33 | 9.41 | 0.12 | 1.29% | 9.29 | 9.48 | 43070 | 4049 | 1.15% |
| 2025-01-27 | 9.37 | 9.29 | 0.01 | 0.11% | 9.22 | 9.70 | 67381 | 6371 | 1.80% |
| 2025-01-24 | 9.19 | 9.28 | 0.07 | 0.76% | 9.10 | 9.41 | 57116 | 5271 | 1.52% |
| 2025-01-23 | 9.39 | 9.21 | -0.10 | -1.07% | 9.21 | 9.80 | 78023 | 7394 | 2.08% |
| 2025-01-22 | 9.24 | 9.31 | 0.07 | 0.76% | 9.10 | 9.78 | 101196 | 9568 | 2.70% |
| 2025-01-21 | 9.46 | 9.24 | -0.21 | -2.22% | 9.12 | 9.51 | 50682 | 4684 | 1.35% |
| 2025-01-20 | 9.39 | 9.45 | 0.22 | 2.38% | 9.16 | 9.56 | 58819 | 5523 | 1.57% |
| 2025-01-17 | 9.36 | 9.23 | -0.14 | -1.49% | 9.20 | 9.40 | 45314 | 4202 | 1.21% |
| 2025-01-16 | 9.30 | 9.37 | 0.11 | 1.19% | 9.27 | 9.62 | 57515 | 5431 | 1.53% |
| 2025-01-15 | 9.44 | 9.26 | -0.19 | -2.01% | 9.24 | 9.48 | 48655 | 4534 | 1.30% |
| 2025-01-14 | 9.01 | 9.45 | 0.48 | 5.35% | 9.01 | 9.45 | 77445 | 7192 | 2.07% |
| 2025-01-13 | 8.63 | 8.97 | 0.16 | 1.82% | 8.46 | 9.01 | 69067 | 6082 | 1.84% |
| 2025-01-10 | 9.34 | 8.81 | -0.58 | -6.18% | 8.81 | 9.40 | 65736 | 5964 | 1.75% |
| 2025-01-09 | 9.11 | 9.39 | 0.17 | 1.84% | 9.10 | 9.45 | 64103 | 5991 | 1.71% |
| 2025-01-08 | 9.18 | 9.22 | 0.04 | 0.44% | 8.86 | 9.29 | 58234 | 5295 | 1.55% |
| 2025-01-07 | 8.91 | 9.18 | 0.28 | 3.15% | 8.90 | 9.18 | 53632 | 4846 | 1.43% |
| 2025-01-06 | 8.93 | 8.90 | -0.08 | -0.89% | 8.56 | 9.02 | 66179 | 5841 | 1.76% |
| 2025-01-03 | 9.73 | 8.98 | -0.75 | -7.71% | 8.95 | 9.82 | 108412 | 9959 | 2.89% |
| 2025-01-02 | 9.55 | 9.73 | 0.12 | 1.25% | 9.48 | 10.18 | 110077 | 10874 | 2.94% |
| 2024-12-31 | 9.88 | 9.61 | -0.27 | -2.73% | 9.57 | 10.03 | 47863 | 4665 | 1.28% |
| 2024-12-30 | 9.80 | 9.88 | -0.01 | -0.10% | 9.39 | 9.94 | 76708 | 7443 | 2.05% |
| 2024-12-27 | 9.62 | 9.89 | 0.33 | 3.45% | 9.54 | 10.05 | 84303 | 8362 | 2.25% |
| 2024-12-26 | 9.43 | 9.56 | 0.13 | 1.38% | 9.42 | 9.73 | 58400 | 5612 | 1.56% |