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 | 9.77 | 9.24 | -0.76 | -7.60% | 9.21 | 9.77 | 172474 | 16133 | 4.88% |
| 2025-04-02 | 9.87 | 10.00 | 0.14 | 1.42% | 9.81 | 10.03 | 40771 | 4061 | 1.15% |
| 2025-04-01 | 9.85 | 9.86 | 0.06 | 0.61% | 9.75 | 10.01 | 63943 | 6318 | 1.81% |
| 2025-03-31 | 9.95 | 9.80 | -0.22 | -2.20% | 9.75 | 10.00 | 68856 | 6785 | 1.95% |
| 2025-03-28 | 10.17 | 10.02 | -0.15 | -1.47% | 10.00 | 10.24 | 46235 | 4661 | 1.31% |
| 2025-03-27 | 10.31 | 10.17 | -0.18 | -1.74% | 10.14 | 10.44 | 63452 | 6488 | 1.80% |
| 2025-03-26 | 10.29 | 10.35 | 0.14 | 1.37% | 10.29 | 10.53 | 88964 | 9261 | 2.52% |
| 2025-03-25 | 10.38 | 10.21 | -0.18 | -1.73% | 9.82 | 10.38 | 89386 | 9043 | 2.53% |
| 2025-03-24 | 10.25 | 10.39 | 0.07 | 0.68% | 10.22 | 10.48 | 66565 | 6893 | 1.88% |
| 2025-03-21 | 10.40 | 10.32 | -0.04 | -0.39% | 10.21 | 10.46 | 45677 | 4716 | 1.29% |
| 2025-03-20 | 10.36 | 10.36 | 0.02 | 0.19% | 10.34 | 10.51 | 51149 | 5322 | 1.45% |
| 2025-03-19 | 10.52 | 10.34 | -0.08 | -0.77% | 10.28 | 10.56 | 42389 | 4393 | 1.20% |
| 2025-03-18 | 10.11 | 10.42 | 0.34 | 3.37% | 10.06 | 10.42 | 65940 | 6769 | 1.87% |
| 2025-03-17 | 10.12 | 10.08 | 0.00 | 0.00% | 10.05 | 10.14 | 39539 | 3986 | 1.12% |
| 2025-03-14 | 9.84 | 10.08 | 0.24 | 2.44% | 9.80 | 10.09 | 54123 | 5408 | 1.53% |
| 2025-03-13 | 9.84 | 9.84 | -0.01 | -0.10% | 9.71 | 9.86 | 30137 | 2946 | 0.85% |
| 2025-03-12 | 9.86 | 9.85 | 0.01 | 0.10% | 9.70 | 9.91 | 37881 | 3726 | 1.07% |
| 2025-03-11 | 9.72 | 9.84 | 0.08 | 0.82% | 9.60 | 9.84 | 48985 | 4769 | 1.39% |
| 2025-03-10 | 9.81 | 9.76 | -0.08 | -0.81% | 9.71 | 9.87 | 62414 | 6095 | 1.77% |
| 2025-03-07 | 9.92 | 9.84 | -0.09 | -0.91% | 9.80 | 9.96 | 41463 | 4096 | 1.17% |
| 2025-03-06 | 10.11 | 9.93 | -0.16 | -1.59% | 9.87 | 10.13 | 84557 | 8415 | 2.39% |
| 2025-03-05 | 10.10 | 10.09 | -0.04 | -0.39% | 9.93 | 10.16 | 35496 | 3563 | 1.01% |
| 2025-03-04 | 10.07 | 10.13 | 0.04 | 0.40% | 10.03 | 10.17 | 24973 | 2524 | 0.71% |
| 2025-03-03 | 10.23 | 10.09 | -0.12 | -1.18% | 10.04 | 10.36 | 70132 | 7141 | 1.99% |
| 2025-02-28 | 10.29 | 10.21 | -0.09 | -0.87% | 10.11 | 10.31 | 29680 | 3032 | 0.84% |
| 2025-02-27 | 10.18 | 10.30 | 0.12 | 1.18% | 10.15 | 10.35 | 49014 | 5027 | 1.39% |
| 2025-02-26 | 10.08 | 10.18 | 0.10 | 0.99% | 10.07 | 10.38 | 48831 | 5002 | 1.38% |
| 2025-02-25 | 10.40 | 10.08 | -0.33 | -3.17% | 10.03 | 10.40 | 46884 | 4774 | 1.33% |
| 2025-02-24 | 10.36 | 10.41 | 0.07 | 0.68% | 10.29 | 10.43 | 31701 | 3287 | 0.86% |
| 2025-02-21 | 10.51 | 10.34 | -0.12 | -1.15% | 10.19 | 10.51 | 49874 | 5144 | 1.35% |
| 2025-02-20 | 10.41 | 10.46 | 0.04 | 0.38% | 10.37 | 10.62 | 33025 | 3465 | 0.89% |
| 2025-02-19 | 10.31 | 10.42 | 0.10 | 0.97% | 10.27 | 10.43 | 22745 | 2358 | 0.62% |
| 2025-02-18 | 10.38 | 10.32 | -0.10 | -0.96% | 10.32 | 10.54 | 29422 | 3069 | 0.80% |
| 2025-02-17 | 10.55 | 10.42 | -0.10 | -0.95% | 10.28 | 10.55 | 43801 | 4537 | 1.19% |
| 2025-02-14 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.56 | 33264 | 3490 | 0.90% |
| 2025-02-13 | 10.75 | 10.52 | -0.22 | -2.05% | 10.51 | 10.75 | 35415 | 3762 | 0.96% |
| 2025-02-12 | 10.92 | 10.74 | -0.18 | -1.65% | 10.64 | 10.92 | 41674 | 4467 | 1.13% |
| 2025-02-11 | 10.78 | 10.92 | 0.17 | 1.58% | 10.70 | 10.93 | 37059 | 4016 | 1.00% |
| 2025-02-10 | 10.76 | 10.75 | 0.03 | 0.28% | 10.61 | 10.78 | 32212 | 3453 | 0.87% |
| 2025-02-07 | 10.77 | 10.72 | -0.02 | -0.19% | 10.66 | 10.85 | 47563 | 5112 | 1.29% |
| 2025-02-06 | 10.67 | 10.74 | 0.05 | 0.47% | 10.46 | 10.80 | 44635 | 4747 | 1.21% |
| 2025-02-05 | 11.12 | 10.69 | -0.41 | -3.69% | 10.67 | 11.20 | 67820 | 7340 | 1.84% |
| 2025-01-27 | 11.02 | 11.10 | 0.11 | 1.00% | 11.00 | 11.24 | 39125 | 4347 | 1.06% |
| 2025-01-24 | 10.94 | 10.99 | 0.01 | 0.09% | 10.77 | 11.06 | 40881 | 4468 | 1.11% |
| 2025-01-23 | 10.95 | 10.98 | -0.06 | -0.54% | 10.94 | 11.14 | 37120 | 4098 | 1.01% |
| 2025-01-22 | 11.00 | 11.04 | 0.02 | 0.18% | 10.77 | 11.12 | 49552 | 5436 | 1.34% |
| 2025-01-21 | 11.31 | 11.02 | -0.29 | -2.56% | 10.97 | 11.42 | 53795 | 5968 | 1.46% |
| 2025-01-20 | 11.25 | 11.31 | -0.03 | -0.26% | 11.18 | 11.49 | 51366 | 5819 | 1.39% |
| 2025-01-17 | 11.15 | 11.34 | 0.12 | 1.07% | 11.11 | 11.61 | 67301 | 7645 | 1.82% |
| 2025-01-16 | 11.45 | 11.22 | -0.26 | -2.26% | 11.15 | 11.64 | 81919 | 9296 | 2.22% |
| 2025-01-15 | 11.32 | 11.48 | 0.04 | 0.35% | 11.32 | 11.86 | 94759 | 10920 | 2.57% |
| 2025-01-14 | 11.06 | 11.44 | 0.39 | 3.53% | 10.88 | 11.60 | 86506 | 9750 | 2.34% |
| 2025-01-13 | 11.14 | 11.05 | -0.27 | -2.39% | 10.80 | 11.65 | 88461 | 9955 | 2.40% |
| 2025-01-10 | 10.95 | 11.32 | 0.42 | 3.85% | 10.95 | 11.66 | 136430 | 15478 | 3.70% |
| 2025-01-09 | 10.95 | 10.90 | -0.18 | -1.62% | 10.80 | 11.03 | 61330 | 6708 | 1.66% |
| 2025-01-08 | 10.77 | 11.08 | 0.40 | 3.75% | 10.69 | 11.10 | 95127 | 10376 | 2.58% |
| 2025-01-07 | 10.44 | 10.68 | 0.25 | 2.40% | 10.20 | 10.69 | 53093 | 5551 | 1.44% |
| 2025-01-06 | 10.42 | 10.43 | -0.06 | -0.57% | 10.15 | 10.81 | 73168 | 7686 | 1.98% |
| 2025-01-03 | 10.77 | 10.49 | -0.33 | -3.05% | 10.41 | 10.87 | 62714 | 6653 | 1.70% |
| 2025-01-02 | 10.72 | 10.82 | 0.06 | 0.56% | 10.72 | 11.13 | 80292 | 8748 | 2.18% |
| 2024-12-31 | 10.93 | 10.76 | -0.22 | -2.00% | 10.67 | 11.15 | 87959 | 9574 | 2.38% |
| 2024-12-30 | 10.54 | 10.98 | 0.43 | 4.08% | 10.46 | 11.05 | 108449 | 11746 | 2.94% |
| 2024-12-27 | 10.31 | 10.55 | 0.24 | 2.33% | 10.24 | 10.55 | 36041 | 3771 | 0.98% |
| 2024-12-26 | 10.27 | 10.31 | 0.01 | 0.10% | 10.23 | 10.48 | 30257 | 3134 | 0.82% |
| 2024-12-25 | 10.53 | 10.30 | -0.22 | -2.09% | 10.09 | 10.57 | 48922 | 5031 | 1.33% |