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 | -0.01 | -0.10% | 9.85 | 10.61 | 460157 | 46572 | 0.85% |
| 2025-04-02 | 10.00 | 10.03 | 0.03 | 0.30% | 9.91 | 10.16 | 344647 | 34561 | 0.64% |
| 2025-04-01 | 9.76 | 10.00 | 0.18 | 1.83% | 9.74 | 10.01 | 297053 | 29461 | 0.55% |
| 2025-03-31 | 9.50 | 9.82 | 0.17 | 1.76% | 9.46 | 9.95 | 303753 | 29716 | 0.56% |
| 2025-03-28 | 9.45 | 9.65 | 0.15 | 1.58% | 9.45 | 9.72 | 249321 | 24043 | 0.46% |
| 2025-03-27 | 9.32 | 9.50 | 0.15 | 1.60% | 9.27 | 9.54 | 294704 | 27760 | 0.55% |
| 2025-03-26 | 9.16 | 9.35 | 0.10 | 1.08% | 8.99 | 9.38 | 254759 | 23554 | 0.47% |
| 2025-03-25 | 8.84 | 9.25 | 0.41 | 4.64% | 8.84 | 9.26 | 301335 | 27473 | 0.56% |
| 2025-03-24 | 8.79 | 8.84 | 0.05 | 0.57% | 8.68 | 8.87 | 184250 | 16183 | 0.34% |
| 2025-03-21 | 8.59 | 8.79 | 0.33 | 3.90% | 8.57 | 8.91 | 292789 | 25624 | 0.54% |
| 2025-03-20 | 8.45 | 8.46 | -0.03 | -0.35% | 8.38 | 8.57 | 120910 | 10249 | 0.22% |
| 2025-03-19 | 8.50 | 8.49 | -0.05 | -0.59% | 8.44 | 8.63 | 119443 | 10146 | 0.22% |
| 2025-03-18 | 8.41 | 8.54 | 0.15 | 1.79% | 8.29 | 8.63 | 208825 | 17701 | 0.39% |
| 2025-03-17 | 8.30 | 8.39 | 0.12 | 1.45% | 8.27 | 8.42 | 224078 | 18725 | 0.42% |
| 2025-03-14 | 8.16 | 8.27 | 0.10 | 1.22% | 8.16 | 8.37 | 251839 | 20827 | 0.47% |
| 2025-03-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.12 | 8.18 | 78457 | 6399 | 0.15% |
| 2025-03-12 | 8.20 | 8.18 | -0.01 | -0.12% | 8.13 | 8.22 | 91592 | 7475 | 0.17% |
| 2025-03-11 | 8.29 | 8.19 | -0.14 | -1.68% | 8.11 | 8.30 | 131504 | 10768 | 0.24% |
| 2025-03-10 | 8.31 | 8.33 | -0.01 | -0.12% | 8.17 | 8.39 | 133395 | 11063 | 0.25% |
| 2025-03-07 | 8.35 | 8.34 | -0.03 | -0.36% | 8.30 | 8.42 | 108355 | 9050 | 0.20% |
| 2025-03-06 | 8.41 | 8.37 | -0.06 | -0.71% | 8.25 | 8.45 | 117780 | 9807 | 0.22% |
| 2025-03-05 | 8.45 | 8.43 | -0.01 | -0.12% | 8.40 | 8.47 | 54861 | 4622 | 0.10% |
| 2025-03-04 | 8.44 | 8.44 | 0.01 | 0.12% | 8.42 | 8.57 | 104231 | 8852 | 0.19% |
| 2025-03-03 | 8.60 | 8.43 | -0.21 | -2.43% | 8.42 | 8.67 | 145511 | 12352 | 0.27% |
| 2025-02-28 | 8.65 | 8.64 | 0.00 | 0.00% | 8.58 | 8.69 | 70686 | 6109 | 0.13% |
| 2025-02-27 | 8.58 | 8.64 | 0.09 | 1.05% | 8.52 | 8.72 | 117132 | 10115 | 0.22% |
| 2025-02-26 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.61 | 115179 | 9854 | 0.21% |
| 2025-02-25 | 8.67 | 8.52 | -0.13 | -1.50% | 8.46 | 8.70 | 110951 | 9515 | 0.21% |
| 2025-02-24 | 8.67 | 8.65 | 0.01 | 0.12% | 8.61 | 8.82 | 108710 | 9484 | 0.20% |
| 2025-02-21 | 8.71 | 8.64 | -0.07 | -0.80% | 8.62 | 8.75 | 77716 | 6732 | 0.14% |
| 2025-02-20 | 8.82 | 8.71 | -0.09 | -1.02% | 8.70 | 8.82 | 75565 | 6600 | 0.14% |
| 2025-02-19 | 8.97 | 8.80 | -0.18 | -2.00% | 8.77 | 8.99 | 93188 | 8228 | 0.17% |
| 2025-02-18 | 8.90 | 8.98 | 0.04 | 0.45% | 8.90 | 9.03 | 104670 | 9400 | 0.19% |
| 2025-02-17 | 8.75 | 8.94 | 0.15 | 1.71% | 8.65 | 8.97 | 141996 | 12533 | 0.26% |
| 2025-02-14 | 8.84 | 8.79 | -0.03 | -0.34% | 8.73 | 8.86 | 92433 | 8112 | 0.17% |
| 2025-02-13 | 8.90 | 8.82 | -0.09 | -1.01% | 8.82 | 8.95 | 88254 | 7825 | 0.16% |
| 2025-02-12 | 9.05 | 8.91 | -0.13 | -1.44% | 8.80 | 9.05 | 113552 | 10078 | 0.21% |
| 2025-02-11 | 8.87 | 9.04 | 0.17 | 1.92% | 8.85 | 9.05 | 115533 | 10395 | 0.21% |
| 2025-02-10 | 8.95 | 8.87 | -0.06 | -0.67% | 8.80 | 9.02 | 174922 | 15512 | 0.32% |
| 2025-02-07 | 9.00 | 8.93 | -0.03 | -0.33% | 8.86 | 9.08 | 120972 | 10830 | 0.22% |
| 2025-02-06 | 9.09 | 8.96 | -0.09 | -0.99% | 8.91 | 9.12 | 107179 | 9612 | 0.20% |
| 2025-02-05 | 9.20 | 9.05 | -0.16 | -1.74% | 9.00 | 9.26 | 143627 | 13095 | 0.27% |
| 2025-01-27 | 9.04 | 9.21 | 0.21 | 2.33% | 9.01 | 9.27 | 108996 | 10037 | 0.20% |
| 2025-01-24 | 8.99 | 9.00 | -0.06 | -0.66% | 8.86 | 9.09 | 97571 | 8759 | 0.18% |
| 2025-01-23 | 8.98 | 9.06 | 0.08 | 0.89% | 8.88 | 9.11 | 127431 | 11462 | 0.24% |
| 2025-01-22 | 8.87 | 8.98 | 0.11 | 1.24% | 8.82 | 9.04 | 113291 | 10150 | 0.21% |
| 2025-01-21 | 8.94 | 8.87 | -0.06 | -0.67% | 8.76 | 9.00 | 86254 | 7674 | 0.16% |
| 2025-01-20 | 8.99 | 8.93 | -0.06 | -0.67% | 8.88 | 9.14 | 134311 | 12137 | 0.25% |
| 2025-01-17 | 8.86 | 8.99 | 0.09 | 1.01% | 8.68 | 9.10 | 117548 | 10521 | 0.22% |
| 2025-01-16 | 8.81 | 8.90 | 0.13 | 1.48% | 8.71 | 8.96 | 114527 | 10123 | 0.21% |
| 2025-01-15 | 8.67 | 8.77 | 0.06 | 0.69% | 8.67 | 8.98 | 104179 | 9224 | 0.19% |
| 2025-01-14 | 8.56 | 8.71 | 0.13 | 1.52% | 8.52 | 8.83 | 126772 | 11058 | 0.24% |
| 2025-01-13 | 8.65 | 8.58 | -0.11 | -1.27% | 8.49 | 8.77 | 159861 | 13827 | 0.30% |
| 2025-01-10 | 8.76 | 8.69 | -0.12 | -1.36% | 8.61 | 8.84 | 118232 | 10309 | 0.22% |
| 2025-01-09 | 9.13 | 8.81 | -0.42 | -4.55% | 8.71 | 9.17 | 254158 | 22448 | 0.47% |
| 2025-01-08 | 8.94 | 9.23 | 0.32 | 3.59% | 8.86 | 9.40 | 293484 | 27038 | 0.54% |
| 2025-01-07 | 8.83 | 8.91 | 0.08 | 0.91% | 8.80 | 9.01 | 153375 | 13678 | 0.28% |
| 2025-01-06 | 8.87 | 8.83 | -0.06 | -0.67% | 8.71 | 8.97 | 140644 | 12433 | 0.26% |
| 2025-01-03 | 9.13 | 8.89 | -0.11 | -1.22% | 8.84 | 9.18 | 205702 | 18439 | 0.38% |
| 2025-01-02 | 9.09 | 9.00 | -0.11 | -1.21% | 8.97 | 9.45 | 386504 | 35542 | 0.72% |
| 2024-12-31 | 8.94 | 9.11 | 0.18 | 2.02% | 8.91 | 9.22 | 275314 | 25058 | 0.51% |
| 2024-12-30 | 8.56 | 8.93 | 0.37 | 4.32% | 8.54 | 8.93 | 330227 | 29095 | 0.61% |
| 2024-12-27 | 8.49 | 8.67 | 0.15 | 1.76% | 8.39 | 8.67 | 207083 | 17740 | 0.38% |
| 2024-12-26 | 8.64 | 8.52 | -0.11 | -1.27% | 8.39 | 8.69 | 179397 | 15272 | 0.33% |