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 | 9.91 | 10.28 | 0.29 | 2.90% | 9.87 | 10.32 | 69996 | 7140 | 1.10% |
| 2025-04-02 | 9.91 | 9.99 | 0.05 | 0.50% | 9.86 | 10.00 | 27169 | 2705 | 0.43% |
| 2025-04-01 | 9.78 | 9.94 | 0.15 | 1.53% | 9.75 | 9.95 | 32673 | 3231 | 0.51% |
| 2025-03-31 | 9.91 | 9.79 | -0.18 | -1.81% | 9.77 | 9.97 | 50204 | 4941 | 0.79% |
| 2025-03-28 | 10.05 | 9.97 | -0.17 | -1.68% | 9.93 | 10.14 | 35805 | 3577 | 0.56% |
| 2025-03-27 | 10.12 | 10.14 | 0.01 | 0.10% | 10.00 | 10.20 | 33887 | 3427 | 0.53% |
| 2025-03-26 | 10.06 | 10.13 | 0.03 | 0.30% | 10.01 | 10.16 | 28823 | 2910 | 0.45% |
| 2025-03-25 | 10.10 | 10.10 | 0.04 | 0.40% | 9.94 | 10.13 | 40266 | 4044 | 0.63% |
| 2025-03-24 | 10.01 | 10.06 | 0.09 | 0.90% | 9.81 | 10.11 | 66120 | 6589 | 1.04% |
| 2025-03-21 | 10.06 | 9.97 | -0.17 | -1.68% | 9.92 | 10.16 | 46859 | 4689 | 0.73% |
| 2025-03-20 | 10.25 | 10.14 | -0.10 | -0.98% | 10.10 | 10.28 | 36698 | 3736 | 0.57% |
| 2025-03-19 | 10.36 | 10.24 | -0.11 | -1.06% | 10.20 | 10.39 | 47903 | 4912 | 0.75% |
| 2025-03-18 | 10.38 | 10.35 | -0.07 | -0.67% | 10.25 | 10.53 | 60282 | 6251 | 0.94% |
| 2025-03-17 | 10.60 | 10.42 | 0.02 | 0.19% | 10.39 | 10.72 | 84035 | 8866 | 1.32% |
| 2025-03-14 | 10.02 | 10.40 | 0.42 | 4.21% | 10.02 | 10.40 | 83603 | 8586 | 1.31% |
| 2025-03-13 | 10.02 | 9.98 | -0.08 | -0.80% | 9.87 | 10.08 | 34547 | 3437 | 0.54% |
| 2025-03-12 | 10.15 | 10.06 | -0.08 | -0.79% | 10.06 | 10.26 | 31968 | 3238 | 0.50% |
| 2025-03-11 | 9.92 | 10.14 | 0.11 | 1.10% | 9.88 | 10.14 | 37706 | 3782 | 0.59% |
| 2025-03-10 | 9.96 | 10.03 | 0.03 | 0.30% | 9.94 | 10.10 | 30643 | 3066 | 0.48% |
| 2025-03-07 | 10.06 | 10.00 | -0.10 | -0.99% | 9.95 | 10.14 | 35762 | 3586 | 0.56% |
| 2025-03-06 | 9.96 | 10.10 | 0.12 | 1.20% | 9.90 | 10.14 | 41412 | 4155 | 0.65% |
| 2025-03-05 | 10.01 | 9.98 | -0.07 | -0.70% | 9.82 | 10.04 | 48032 | 4759 | 0.75% |
| 2025-03-04 | 9.98 | 10.05 | 0.02 | 0.20% | 9.92 | 10.07 | 31394 | 3141 | 0.49% |
| 2025-03-03 | 10.15 | 10.03 | -0.03 | -0.30% | 9.97 | 10.27 | 54444 | 5498 | 0.85% |
| 2025-02-28 | 10.41 | 10.06 | -0.35 | -3.36% | 10.04 | 10.46 | 67157 | 6885 | 1.05% |
| 2025-02-27 | 10.12 | 10.41 | 0.27 | 2.66% | 10.11 | 10.45 | 102455 | 10614 | 1.61% |
| 2025-02-26 | 9.97 | 10.14 | 0.16 | 1.60% | 9.95 | 10.17 | 42522 | 4286 | 0.67% |
| 2025-02-25 | 9.98 | 9.98 | -0.07 | -0.70% | 9.92 | 10.19 | 45603 | 4589 | 0.71% |
| 2025-02-24 | 9.99 | 10.05 | 0.05 | 0.50% | 9.95 | 10.14 | 46013 | 4625 | 0.72% |
| 2025-02-21 | 10.21 | 10.00 | -0.19 | -1.86% | 9.89 | 10.22 | 54851 | 5482 | 0.86% |
| 2025-02-20 | 10.04 | 10.19 | 0.15 | 1.49% | 9.97 | 10.24 | 44736 | 4542 | 0.70% |
| 2025-02-19 | 9.85 | 10.04 | 0.17 | 1.72% | 9.75 | 10.06 | 55928 | 5539 | 0.88% |
| 2025-02-18 | 10.44 | 9.87 | -0.61 | -5.82% | 9.83 | 10.45 | 77076 | 7740 | 1.21% |
| 2025-02-17 | 10.47 | 10.48 | -0.01 | -0.10% | 10.25 | 10.58 | 56693 | 5901 | 0.89% |
| 2025-02-14 | 10.55 | 10.49 | -0.12 | -1.13% | 10.40 | 10.68 | 47090 | 4953 | 0.74% |
| 2025-02-13 | 10.76 | 10.61 | -0.16 | -1.49% | 10.58 | 10.82 | 62932 | 6720 | 0.99% |
| 2025-02-12 | 10.63 | 10.77 | 0.19 | 1.80% | 10.44 | 10.79 | 82743 | 8808 | 1.30% |
| 2025-02-11 | 10.62 | 10.58 | 0.01 | 0.09% | 10.28 | 10.67 | 105874 | 11088 | 1.66% |
| 2025-02-10 | 9.89 | 10.57 | 0.73 | 7.42% | 9.85 | 10.66 | 139096 | 14363 | 2.18% |
| 2025-02-07 | 9.82 | 9.84 | -0.01 | -0.10% | 9.71 | 9.98 | 70658 | 6964 | 1.11% |
| 2025-02-06 | 9.82 | 9.85 | 0.05 | 0.51% | 9.60 | 9.85 | 46052 | 4504 | 0.72% |
| 2025-02-05 | 10.06 | 9.80 | -0.22 | -2.20% | 9.74 | 10.08 | 47142 | 4620 | 0.74% |
| 2025-01-27 | 10.09 | 10.02 | -0.07 | -0.69% | 9.92 | 10.23 | 46841 | 4711 | 0.73% |
| 2025-01-24 | 10.00 | 10.09 | 0.05 | 0.50% | 9.91 | 10.12 | 39820 | 3990 | 0.62% |
| 2025-01-23 | 10.27 | 10.04 | 0.00 | 0.00% | 10.04 | 10.33 | 46171 | 4693 | 0.72% |
| 2025-01-22 | 10.41 | 10.04 | -0.35 | -3.37% | 10.02 | 10.41 | 51928 | 5260 | 0.81% |
| 2025-01-21 | 10.51 | 10.39 | 0.00 | 0.00% | 10.26 | 10.53 | 44278 | 4589 | 0.69% |
| 2025-01-20 | 10.38 | 10.39 | 0.07 | 0.68% | 10.17 | 10.56 | 46376 | 4835 | 0.73% |
| 2025-01-17 | 10.46 | 10.32 | -0.17 | -1.62% | 10.15 | 10.46 | 46557 | 4784 | 0.73% |
| 2025-01-16 | 10.33 | 10.49 | 0.16 | 1.55% | 10.29 | 10.76 | 79724 | 8411 | 1.25% |
| 2025-01-15 | 10.38 | 10.33 | -0.04 | -0.39% | 10.27 | 10.51 | 57489 | 5970 | 0.90% |
| 2025-01-14 | 9.96 | 10.37 | 0.38 | 3.80% | 9.90 | 10.40 | 77007 | 7866 | 1.21% |
| 2025-01-13 | 9.53 | 9.99 | 0.33 | 3.42% | 9.27 | 9.99 | 86281 | 8370 | 1.35% |
| 2025-01-10 | 10.30 | 9.66 | -0.71 | -6.85% | 9.63 | 10.38 | 103929 | 10324 | 1.63% |
| 2025-01-09 | 10.40 | 10.37 | -0.19 | -1.80% | 10.26 | 10.65 | 77828 | 8118 | 1.22% |
| 2025-01-08 | 10.24 | 10.56 | 0.30 | 2.92% | 10.10 | 10.56 | 104580 | 10813 | 1.64% |
| 2025-01-07 | 10.37 | 10.26 | -0.13 | -1.25% | 9.99 | 10.44 | 124504 | 12649 | 1.95% |
| 2025-01-06 | 10.66 | 10.39 | -0.68 | -6.14% | 10.16 | 10.99 | 193672 | 20425 | 3.03% |
| 2025-01-03 | 12.06 | 11.07 | -1.23 | -10.00% | 11.07 | 12.06 | 219994 | 24852 | 3.45% |
| 2025-01-02 | 11.27 | 12.30 | 0.91 | 7.99% | 11.27 | 12.30 | 289443 | 34866 | 4.83% |
| 2024-12-31 | 11.27 | 11.39 | -0.04 | -0.35% | 11.27 | 11.89 | 179743 | 20902 | 3.00% |
| 2024-12-30 | 11.30 | 11.43 | 0.13 | 1.15% | 11.15 | 11.86 | 155526 | 17752 | 2.59% |
| 2024-12-27 | 10.95 | 11.30 | 0.35 | 3.20% | 10.85 | 11.58 | 180711 | 20455 | 3.01% |
| 2024-12-26 | 10.67 | 10.95 | 0.30 | 2.82% | 10.64 | 11.00 | 101868 | 11001 | 1.70% |