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 | 10.11 | 10.29 | 0.19 | 1.88% | 9.97 | 10.50 | 100718 | 10294 | 2.35% |
| 2025-04-02 | 9.87 | 10.10 | 0.17 | 1.71% | 9.84 | 10.22 | 64578 | 6503 | 1.51% |
| 2025-04-01 | 9.77 | 9.93 | 0.22 | 2.27% | 9.71 | 9.96 | 42789 | 4226 | 1.00% |
| 2025-03-31 | 9.66 | 9.71 | -0.03 | -0.31% | 9.57 | 9.81 | 38071 | 3687 | 0.89% |
| 2025-03-28 | 9.85 | 9.74 | -0.11 | -1.12% | 9.65 | 9.85 | 42178 | 4106 | 0.99% |
| 2025-03-27 | 9.85 | 9.85 | -0.09 | -0.91% | 9.78 | 10.10 | 43717 | 4331 | 1.02% |
| 2025-03-26 | 9.70 | 9.94 | 0.23 | 2.37% | 9.47 | 10.03 | 77645 | 7645 | 1.82% |
| 2025-03-25 | 9.89 | 9.71 | -0.25 | -2.51% | 9.56 | 9.95 | 74010 | 7167 | 1.73% |
| 2025-03-24 | 9.90 | 9.96 | 0.13 | 1.32% | 9.83 | 10.26 | 75680 | 7603 | 1.77% |
| 2025-03-21 | 10.14 | 9.83 | -0.15 | -1.50% | 9.74 | 10.18 | 87017 | 8615 | 2.03% |
| 2025-03-20 | 9.70 | 9.98 | 0.31 | 3.21% | 9.68 | 10.59 | 165928 | 16774 | 3.88% |
| 2025-03-19 | 9.95 | 9.67 | -0.27 | -2.72% | 9.51 | 9.95 | 70815 | 6844 | 1.66% |
| 2025-03-18 | 9.81 | 9.94 | 0.12 | 1.22% | 9.60 | 10.03 | 105750 | 10341 | 2.47% |
| 2025-03-17 | 9.93 | 9.82 | -0.06 | -0.61% | 9.75 | 10.20 | 106619 | 10598 | 2.49% |
| 2025-03-14 | 9.67 | 9.88 | 0.23 | 2.38% | 9.66 | 10.40 | 180630 | 18161 | 4.22% |
| 2025-03-13 | 9.40 | 9.65 | 0.19 | 2.01% | 9.27 | 9.88 | 172353 | 16574 | 4.03% |
| 2025-03-12 | 8.99 | 9.46 | 0.49 | 5.46% | 8.81 | 9.81 | 144279 | 13427 | 3.37% |
| 2025-03-11 | 8.76 | 8.97 | 0.14 | 1.59% | 8.70 | 8.98 | 39358 | 3480 | 0.92% |
| 2025-03-10 | 8.72 | 8.83 | 0.12 | 1.38% | 8.68 | 8.92 | 53351 | 4702 | 1.25% |
| 2025-03-07 | 8.66 | 8.71 | 0.05 | 0.58% | 8.59 | 8.82 | 49319 | 4295 | 1.15% |
| 2025-03-06 | 8.70 | 8.66 | -0.05 | -0.57% | 8.55 | 8.76 | 37860 | 3265 | 0.89% |
| 2025-03-05 | 8.72 | 8.71 | 0.00 | 0.00% | 8.56 | 8.74 | 35769 | 3094 | 0.84% |
| 2025-03-04 | 8.78 | 8.71 | -0.08 | -0.91% | 8.62 | 8.88 | 75353 | 6569 | 1.76% |
| 2025-03-03 | 9.13 | 8.79 | -0.34 | -3.72% | 8.73 | 9.31 | 103380 | 9293 | 2.42% |
| 2025-02-28 | 8.88 | 9.13 | 0.21 | 2.35% | 8.86 | 9.40 | 108601 | 9967 | 2.54% |
| 2025-02-27 | 8.67 | 8.92 | 0.25 | 2.88% | 8.66 | 9.23 | 92791 | 8311 | 2.17% |
| 2025-02-26 | 8.65 | 8.67 | 0.02 | 0.23% | 8.58 | 8.74 | 27331 | 2362 | 0.64% |
| 2025-02-25 | 8.62 | 8.65 | -0.08 | -0.92% | 8.62 | 8.79 | 33035 | 2870 | 0.77% |
| 2025-02-24 | 8.75 | 8.73 | -0.03 | -0.34% | 8.70 | 8.98 | 45600 | 4024 | 1.07% |
| 2025-02-21 | 9.08 | 8.76 | -0.32 | -3.52% | 8.62 | 9.14 | 64177 | 5644 | 1.50% |
| 2025-02-20 | 8.98 | 9.08 | 0.10 | 1.11% | 8.88 | 9.13 | 29528 | 2676 | 0.69% |
| 2025-02-19 | 8.92 | 8.98 | 0.10 | 1.13% | 8.84 | 8.98 | 29067 | 2591 | 0.68% |
| 2025-02-18 | 9.03 | 8.88 | -0.15 | -1.66% | 8.86 | 9.10 | 38966 | 3503 | 0.91% |
| 2025-02-17 | 9.09 | 9.03 | -0.10 | -1.10% | 8.98 | 9.14 | 44405 | 4018 | 1.04% |
| 2025-02-14 | 9.20 | 9.13 | -0.12 | -1.30% | 9.08 | 9.26 | 35892 | 3290 | 0.84% |
| 2025-02-13 | 9.42 | 9.25 | -0.18 | -1.91% | 9.24 | 9.42 | 39784 | 3711 | 0.93% |
| 2025-02-12 | 9.60 | 9.43 | -0.11 | -1.15% | 9.32 | 9.66 | 43088 | 4082 | 1.01% |
| 2025-02-11 | 9.57 | 9.54 | -0.03 | -0.31% | 9.50 | 9.85 | 38671 | 3725 | 0.90% |
| 2025-02-10 | 9.35 | 9.57 | 0.23 | 2.46% | 9.26 | 9.74 | 57980 | 5511 | 1.36% |
| 2025-02-07 | 9.27 | 9.34 | 0.12 | 1.30% | 9.05 | 9.38 | 49657 | 4595 | 1.16% |
| 2025-02-06 | 9.10 | 9.22 | 0.12 | 1.32% | 8.88 | 9.23 | 77066 | 6992 | 1.80% |
| 2025-02-05 | 9.91 | 9.10 | -0.66 | -6.76% | 8.92 | 9.91 | 92306 | 8442 | 2.16% |
| 2025-01-27 | 9.96 | 9.76 | -0.21 | -2.11% | 9.73 | 10.16 | 32996 | 3287 | 0.77% |
| 2025-01-24 | 9.80 | 9.97 | 0.11 | 1.12% | 9.67 | 10.02 | 43777 | 4320 | 1.02% |
| 2025-01-23 | 9.98 | 9.86 | -0.07 | -0.70% | 9.84 | 10.06 | 37278 | 3708 | 0.87% |
| 2025-01-22 | 9.97 | 9.93 | -0.07 | -0.70% | 9.75 | 10.13 | 49042 | 4856 | 1.15% |
| 2025-01-21 | 9.83 | 10.00 | 0.20 | 2.04% | 9.77 | 10.13 | 64628 | 6432 | 1.51% |
| 2025-01-20 | 9.62 | 9.80 | 0.17 | 1.77% | 9.49 | 9.95 | 68410 | 6681 | 1.60% |
| 2025-01-17 | 9.83 | 9.63 | -0.20 | -2.03% | 9.35 | 9.83 | 94328 | 9003 | 2.21% |
| 2025-01-16 | 9.86 | 9.83 | 0.00 | 0.00% | 9.70 | 10.02 | 64249 | 6343 | 1.50% |
| 2025-01-15 | 10.22 | 9.83 | -0.40 | -3.91% | 9.70 | 10.38 | 108754 | 10845 | 2.54% |
| 2025-01-14 | 9.82 | 10.23 | 0.35 | 3.54% | 9.82 | 10.53 | 115249 | 11784 | 2.69% |
| 2025-01-13 | 10.61 | 9.88 | -0.42 | -4.08% | 9.77 | 10.85 | 123421 | 12383 | 2.89% |
| 2025-01-10 | 10.08 | 10.30 | 0.17 | 1.68% | 9.98 | 10.50 | 67891 | 6984 | 1.59% |
| 2025-01-09 | 10.12 | 10.13 | 0.01 | 0.10% | 9.93 | 10.35 | 31502 | 3182 | 0.74% |
| 2025-01-08 | 9.99 | 10.12 | 0.02 | 0.20% | 9.77 | 10.30 | 45174 | 4545 | 1.06% |
| 2025-01-07 | 9.90 | 10.10 | 0.25 | 2.54% | 9.82 | 10.20 | 51800 | 5187 | 1.21% |
| 2025-01-06 | 9.90 | 9.85 | -0.11 | -1.10% | 9.43 | 10.24 | 71921 | 7163 | 1.68% |
| 2025-01-03 | 10.49 | 9.96 | -0.53 | -5.05% | 9.93 | 10.70 | 84132 | 8593 | 1.97% |
| 2025-01-02 | 10.18 | 10.49 | 0.31 | 3.05% | 10.05 | 11.15 | 119742 | 12820 | 2.80% |
| 2024-12-31 | 10.29 | 10.18 | -0.05 | -0.49% | 10.18 | 10.84 | 56773 | 5911 | 1.33% |
| 2024-12-30 | 10.07 | 10.23 | 0.05 | 0.49% | 9.92 | 10.26 | 41400 | 4188 | 0.97% |
| 2024-12-27 | 10.17 | 10.18 | 0.10 | 0.99% | 10.08 | 10.30 | 36680 | 3733 | 0.86% |
| 2024-12-26 | 10.11 | 10.08 | 0.04 | 0.40% | 10.00 | 10.28 | 37670 | 3803 | 0.88% |