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 | 10.03 | 10.05 | -0.08 | -0.79% | 9.90 | 10.16 | 33565 | 3368 | 1.33% |
| 2025-04-02 | 9.93 | 10.13 | 0.14 | 1.40% | 9.93 | 10.30 | 47267 | 4802 | 1.87% |
| 2025-04-01 | 9.83 | 9.99 | 0.13 | 1.32% | 9.83 | 10.22 | 69628 | 7005 | 2.76% |
| 2025-03-31 | 9.91 | 9.86 | -0.16 | -1.60% | 9.63 | 9.96 | 54264 | 5310 | 2.15% |
| 2025-03-28 | 10.18 | 10.02 | -0.15 | -1.47% | 10.00 | 10.27 | 39354 | 3969 | 1.56% |
| 2025-03-27 | 10.37 | 10.17 | -0.12 | -1.17% | 10.07 | 10.37 | 42982 | 4379 | 1.70% |
| 2025-03-26 | 10.28 | 10.29 | -0.01 | -0.10% | 10.26 | 10.50 | 47364 | 4906 | 1.87% |
| 2025-03-25 | 10.35 | 10.30 | -0.10 | -0.96% | 10.12 | 10.43 | 71423 | 7351 | 2.83% |
| 2025-03-24 | 11.03 | 10.40 | -0.73 | -6.56% | 10.09 | 11.10 | 161632 | 16968 | 6.40% |
| 2025-03-21 | 11.20 | 11.13 | -0.19 | -1.68% | 11.03 | 11.41 | 110815 | 12378 | 4.39% |
| 2025-03-20 | 11.19 | 11.32 | 0.22 | 1.98% | 11.08 | 11.65 | 244832 | 27836 | 9.69% |
| 2025-03-19 | 10.94 | 11.10 | 0.16 | 1.46% | 10.73 | 11.23 | 185720 | 20407 | 7.35% |
| 2025-03-18 | 10.46 | 10.94 | 0.44 | 4.19% | 10.42 | 10.97 | 121093 | 12915 | 4.79% |
| 2025-03-17 | 10.55 | 10.50 | -0.06 | -0.57% | 10.43 | 10.60 | 56092 | 5882 | 2.22% |
| 2025-03-14 | 10.39 | 10.56 | 0.13 | 1.25% | 10.27 | 10.70 | 83706 | 8766 | 3.31% |
| 2025-03-13 | 10.65 | 10.43 | -0.28 | -2.61% | 10.35 | 10.70 | 112791 | 11835 | 4.46% |
| 2025-03-12 | 10.69 | 10.71 | 0.12 | 1.13% | 10.55 | 10.81 | 99636 | 10648 | 3.94% |
| 2025-03-11 | 10.48 | 10.59 | -0.07 | -0.66% | 10.45 | 11.00 | 134982 | 14436 | 5.34% |
| 2025-03-10 | 10.70 | 10.66 | -0.04 | -0.37% | 10.50 | 10.74 | 127810 | 13576 | 5.06% |
| 2025-03-07 | 10.51 | 10.70 | 0.20 | 1.90% | 10.48 | 10.85 | 187021 | 19970 | 7.40% |
| 2025-03-06 | 10.48 | 10.50 | 0.03 | 0.29% | 10.34 | 10.75 | 226699 | 23940 | 8.97% |
| 2025-03-05 | 10.10 | 10.47 | 0.28 | 2.75% | 10.10 | 10.67 | 257668 | 26659 | 10.20% |
| 2025-03-04 | 9.74 | 10.19 | 0.25 | 2.52% | 9.70 | 10.28 | 261981 | 26477 | 10.37% |
| 2025-03-03 | 9.31 | 9.94 | 0.64 | 6.88% | 9.25 | 10.23 | 274231 | 27516 | 10.85% |
| 2025-02-28 | 9.72 | 9.30 | -0.41 | -4.22% | 9.28 | 9.73 | 61365 | 5806 | 2.43% |
| 2025-02-27 | 9.80 | 9.71 | -0.08 | -0.82% | 9.55 | 9.83 | 45495 | 4408 | 1.80% |
| 2025-02-26 | 9.63 | 9.79 | 0.14 | 1.45% | 9.63 | 9.84 | 60316 | 5902 | 2.39% |
| 2025-02-25 | 9.56 | 9.65 | -0.02 | -0.21% | 9.52 | 9.74 | 43300 | 4188 | 1.71% |
| 2025-02-24 | 9.64 | 9.67 | -0.01 | -0.10% | 9.55 | 9.74 | 50540 | 4863 | 2.00% |
| 2025-02-21 | 9.69 | 9.68 | -0.01 | -0.10% | 9.61 | 9.73 | 47596 | 4600 | 1.88% |
| 2025-02-20 | 9.68 | 9.69 | 0.04 | 0.41% | 9.59 | 9.74 | 56560 | 5463 | 2.24% |
| 2025-02-19 | 9.32 | 9.65 | 0.31 | 3.32% | 9.32 | 9.69 | 65638 | 6270 | 2.60% |
| 2025-02-18 | 9.51 | 9.34 | -0.21 | -2.20% | 9.29 | 9.60 | 42875 | 4053 | 1.70% |
| 2025-02-17 | 9.42 | 9.55 | 0.13 | 1.38% | 9.40 | 9.58 | 56002 | 5321 | 2.22% |
| 2025-02-14 | 9.50 | 9.42 | -0.06 | -0.63% | 9.37 | 9.63 | 66770 | 6312 | 2.64% |
| 2025-02-13 | 9.67 | 9.48 | -0.18 | -1.86% | 9.46 | 9.68 | 58726 | 5619 | 2.32% |
| 2025-02-12 | 9.68 | 9.66 | -0.01 | -0.10% | 9.58 | 9.70 | 57111 | 5499 | 2.26% |
| 2025-02-11 | 9.74 | 9.67 | -0.06 | -0.62% | 9.65 | 9.79 | 52490 | 5086 | 2.08% |
| 2025-02-10 | 9.80 | 9.73 | -0.06 | -0.61% | 9.69 | 9.84 | 80651 | 7852 | 3.19% |
| 2025-02-07 | 9.72 | 9.79 | 0.01 | 0.10% | 9.67 | 9.93 | 153736 | 15011 | 6.08% |
| 2025-02-06 | 9.39 | 9.78 | 0.23 | 2.41% | 9.39 | 9.78 | 147102 | 14129 | 5.82% |
| 2025-02-05 | 9.20 | 9.55 | 0.44 | 4.83% | 9.11 | 10.00 | 167066 | 15882 | 6.61% |
| 2025-01-27 | 9.35 | 9.11 | -0.30 | -3.19% | 9.06 | 9.48 | 133398 | 12323 | 5.28% |
| 2025-01-24 | 9.96 | 9.41 | -0.29 | -2.99% | 9.41 | 10.04 | 262753 | 25520 | 10.40% |
| 2025-01-23 | 8.87 | 9.70 | 0.88 | 9.98% | 8.83 | 9.70 | 140167 | 13362 | 5.55% |
| 2025-01-22 | 8.74 | 8.82 | -0.01 | -0.11% | 8.74 | 8.89 | 19313 | 1704 | 0.76% |
| 2025-01-21 | 8.92 | 8.83 | -0.09 | -1.01% | 8.82 | 8.96 | 15507 | 1372 | 0.61% |
| 2025-01-20 | 8.88 | 8.92 | 0.04 | 0.45% | 8.81 | 8.96 | 31611 | 2805 | 1.25% |
| 2025-01-17 | 9.16 | 8.88 | 0.06 | 0.68% | 8.88 | 9.21 | 60473 | 5485 | 2.39% |
| 2025-01-16 | 8.83 | 8.82 | 0.04 | 0.46% | 8.69 | 8.91 | 27462 | 2423 | 1.09% |
| 2025-01-15 | 8.92 | 8.78 | -0.14 | -1.57% | 8.76 | 8.93 | 23074 | 2033 | 0.91% |
| 2025-01-14 | 8.79 | 8.92 | 0.18 | 2.06% | 8.74 | 8.92 | 38814 | 3435 | 1.54% |
| 2025-01-13 | 8.56 | 8.74 | 0.02 | 0.23% | 8.47 | 8.88 | 20773 | 1822 | 0.82% |
| 2025-01-10 | 8.88 | 8.72 | -0.19 | -2.13% | 8.70 | 8.93 | 24064 | 2124 | 0.95% |
| 2025-01-09 | 8.92 | 8.91 | -0.10 | -1.11% | 8.80 | 9.08 | 35708 | 3187 | 1.41% |
| 2025-01-08 | 8.63 | 9.01 | 0.29 | 3.33% | 8.45 | 9.30 | 39880 | 3514 | 1.58% |
| 2025-01-07 | 8.44 | 8.72 | 0.26 | 3.07% | 8.39 | 8.77 | 20191 | 1721 | 0.80% |
| 2025-01-06 | 8.38 | 8.46 | 0.03 | 0.36% | 8.21 | 8.53 | 20330 | 1712 | 0.80% |
| 2025-01-03 | 8.68 | 8.43 | -0.23 | -2.66% | 8.33 | 8.70 | 36897 | 3140 | 1.46% |
| 2025-01-02 | 8.88 | 8.66 | -0.20 | -2.26% | 8.54 | 8.92 | 32417 | 2835 | 1.28% |
| 2024-12-31 | 9.09 | 8.86 | -0.21 | -2.32% | 8.84 | 9.12 | 28633 | 2564 | 1.13% |
| 2024-12-30 | 9.25 | 9.07 | -0.10 | -1.09% | 8.95 | 9.26 | 18654 | 1694 | 0.74% |
| 2024-12-27 | 9.14 | 9.17 | 0.07 | 0.77% | 9.07 | 9.21 | 19948 | 1827 | 0.79% |
| 2024-12-26 | 9.06 | 9.10 | 0.04 | 0.44% | 9.00 | 9.17 | 15635 | 1426 | 0.62% |