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 | 10.06 | 10.19 | 0.08 | 0.79% | 10.04 | 10.29 | 112648 | 11489 | 2.57% |
| 2025-04-02 | 10.03 | 10.11 | 0.06 | 0.60% | 9.95 | 10.31 | 134484 | 13649 | 3.06% |
| 2025-04-01 | 9.66 | 10.05 | 0.43 | 4.47% | 9.66 | 10.14 | 204596 | 20445 | 4.66% |
| 2025-03-31 | 9.90 | 9.62 | -0.37 | -3.70% | 9.58 | 9.97 | 162190 | 15738 | 3.69% |
| 2025-03-28 | 10.01 | 9.99 | -0.02 | -0.20% | 9.97 | 10.30 | 148343 | 15033 | 3.38% |
| 2025-03-27 | 9.93 | 10.01 | 0.08 | 0.81% | 9.86 | 10.12 | 144332 | 14465 | 3.29% |
| 2025-03-26 | 9.91 | 9.93 | 0.02 | 0.20% | 9.82 | 10.00 | 104074 | 10302 | 2.37% |
| 2025-03-25 | 9.75 | 9.91 | 0.12 | 1.23% | 9.70 | 10.00 | 166445 | 16397 | 3.79% |
| 2025-03-24 | 10.05 | 9.79 | -0.39 | -3.83% | 9.61 | 10.18 | 286978 | 28274 | 6.54% |
| 2025-03-21 | 11.03 | 10.18 | -0.22 | -2.12% | 10.05 | 11.41 | 423696 | 44746 | 9.65% |
| 2025-03-20 | 9.99 | 10.40 | 0.43 | 4.31% | 9.99 | 10.55 | 295925 | 30710 | 6.74% |
| 2025-03-19 | 10.01 | 9.97 | -0.07 | -0.70% | 9.94 | 10.09 | 94297 | 9429 | 2.15% |
| 2025-03-18 | 10.09 | 10.04 | -0.04 | -0.40% | 10.03 | 10.32 | 164053 | 16635 | 3.74% |
| 2025-03-17 | 9.84 | 10.08 | 0.34 | 3.49% | 9.81 | 10.35 | 257515 | 25902 | 5.86% |
| 2025-03-14 | 9.60 | 9.74 | 0.20 | 2.10% | 9.52 | 9.74 | 175173 | 16907 | 3.99% |
| 2025-03-13 | 9.52 | 9.54 | 0.03 | 0.32% | 9.42 | 9.64 | 114284 | 10874 | 2.61% |
| 2025-03-12 | 9.60 | 9.51 | -0.09 | -0.94% | 9.48 | 9.62 | 109200 | 10408 | 2.49% |
| 2025-03-11 | 9.57 | 9.60 | 0.00 | 0.00% | 9.45 | 9.74 | 125786 | 12038 | 2.87% |
| 2025-03-10 | 9.42 | 9.60 | 0.24 | 2.56% | 9.41 | 9.64 | 204981 | 19571 | 4.67% |
| 2025-03-07 | 9.19 | 9.36 | 0.13 | 1.41% | 9.18 | 9.44 | 137646 | 12808 | 3.14% |
| 2025-03-06 | 9.26 | 9.23 | -0.02 | -0.22% | 9.16 | 9.28 | 116584 | 10723 | 2.66% |
| 2025-03-05 | 9.38 | 9.25 | -0.16 | -1.70% | 9.18 | 9.39 | 106082 | 9799 | 2.42% |
| 2025-03-04 | 9.52 | 9.47 | -0.04 | -0.42% | 9.38 | 9.52 | 137799 | 12985 | 3.14% |
| 2025-03-03 | 9.14 | 9.51 | 0.39 | 4.28% | 9.14 | 9.64 | 257111 | 24161 | 5.86% |
| 2025-02-28 | 9.34 | 9.12 | -0.25 | -2.67% | 9.10 | 9.37 | 119904 | 11052 | 2.73% |
| 2025-02-27 | 9.22 | 9.37 | 0.15 | 1.63% | 9.15 | 9.48 | 170480 | 15832 | 3.89% |
| 2025-02-26 | 9.08 | 9.22 | 0.15 | 1.65% | 9.07 | 9.23 | 122806 | 11237 | 2.80% |
| 2025-02-25 | 9.15 | 9.07 | -0.12 | -1.31% | 9.06 | 9.17 | 102043 | 9281 | 2.33% |
| 2025-02-24 | 9.11 | 9.19 | 0.09 | 0.99% | 9.01 | 9.27 | 125809 | 11563 | 2.87% |
| 2025-02-21 | 9.20 | 9.10 | -0.11 | -1.19% | 9.09 | 9.25 | 135984 | 12420 | 3.10% |
| 2025-02-20 | 9.17 | 9.21 | 0.04 | 0.44% | 9.11 | 9.28 | 83287 | 7669 | 1.90% |
| 2025-02-19 | 9.18 | 9.17 | -0.01 | -0.11% | 9.10 | 9.21 | 88408 | 8075 | 2.02% |
| 2025-02-18 | 9.34 | 9.18 | -0.16 | -1.71% | 9.17 | 9.35 | 95903 | 8867 | 2.19% |
| 2025-02-17 | 9.42 | 9.34 | -0.01 | -0.11% | 9.26 | 9.45 | 103114 | 9634 | 2.35% |
| 2025-02-14 | 9.36 | 9.35 | 0.01 | 0.11% | 9.32 | 9.53 | 134634 | 12665 | 3.07% |
| 2025-02-13 | 9.46 | 9.34 | -0.16 | -1.68% | 9.32 | 9.53 | 129889 | 12240 | 2.96% |
| 2025-02-12 | 9.55 | 9.50 | -0.04 | -0.42% | 9.43 | 9.56 | 91534 | 8683 | 2.09% |
| 2025-02-11 | 9.70 | 9.54 | -0.15 | -1.55% | 9.46 | 9.71 | 75818 | 7222 | 1.73% |
| 2025-02-10 | 9.47 | 9.69 | 0.22 | 2.32% | 9.46 | 9.72 | 94743 | 9085 | 2.16% |
| 2025-02-07 | 9.42 | 9.47 | 0.03 | 0.32% | 9.35 | 9.52 | 109741 | 10359 | 2.50% |
| 2025-02-06 | 9.50 | 9.44 | -0.07 | -0.74% | 9.23 | 9.51 | 110130 | 10324 | 2.51% |
| 2025-02-05 | 9.56 | 9.51 | -0.02 | -0.21% | 9.45 | 9.65 | 55292 | 5261 | 1.26% |
| 2025-01-27 | 9.45 | 9.53 | 0.07 | 0.74% | 9.45 | 9.67 | 66923 | 6417 | 1.53% |
| 2025-01-24 | 9.65 | 9.46 | -0.22 | -2.27% | 9.43 | 9.70 | 90929 | 8627 | 2.07% |
| 2025-01-23 | 9.81 | 9.68 | -0.04 | -0.41% | 9.66 | 9.88 | 72883 | 7089 | 1.66% |
| 2025-01-22 | 9.61 | 9.72 | 0.04 | 0.41% | 9.61 | 9.81 | 70448 | 6867 | 1.61% |
| 2025-01-21 | 9.82 | 9.68 | -0.11 | -1.12% | 9.50 | 9.83 | 70610 | 6788 | 1.61% |
| 2025-01-20 | 9.59 | 9.79 | 0.27 | 2.84% | 9.58 | 9.83 | 83880 | 8181 | 1.91% |
| 2025-01-17 | 9.44 | 9.52 | 0.05 | 0.53% | 9.38 | 9.55 | 51619 | 4889 | 1.18% |
| 2025-01-16 | 9.41 | 9.47 | 0.02 | 0.21% | 9.39 | 9.58 | 54400 | 5168 | 1.24% |
| 2025-01-15 | 9.42 | 9.45 | -0.04 | -0.42% | 9.37 | 9.49 | 51436 | 4846 | 1.17% |
| 2025-01-14 | 9.29 | 9.49 | 0.20 | 2.15% | 9.28 | 9.50 | 74678 | 7030 | 1.70% |
| 2025-01-13 | 9.25 | 9.29 | 0.04 | 0.43% | 9.16 | 9.33 | 52792 | 4895 | 1.20% |
| 2025-01-10 | 9.43 | 9.25 | -0.15 | -1.60% | 9.21 | 9.43 | 68485 | 6383 | 1.56% |
| 2025-01-09 | 9.33 | 9.40 | 0.05 | 0.53% | 9.06 | 9.43 | 93399 | 8726 | 2.13% |
| 2025-01-08 | 9.46 | 9.35 | -0.17 | -1.79% | 9.26 | 9.70 | 194375 | 18374 | 4.43% |
| 2025-01-07 | 10.37 | 9.52 | -0.92 | -8.81% | 9.40 | 10.37 | 269655 | 25954 | 6.15% |
| 2025-01-06 | 10.45 | 10.44 | 0.09 | 0.87% | 10.26 | 10.64 | 82955 | 8677 | 1.89% |
| 2025-01-03 | 10.22 | 10.35 | 0.09 | 0.88% | 10.22 | 10.59 | 60640 | 6316 | 1.38% |
| 2025-01-02 | 10.42 | 10.26 | -0.16 | -1.54% | 10.23 | 10.54 | 50865 | 5283 | 1.16% |
| 2024-12-31 | 10.60 | 10.42 | -0.20 | -1.88% | 10.37 | 10.67 | 52973 | 5575 | 1.21% |
| 2024-12-30 | 10.70 | 10.62 | -0.14 | -1.30% | 10.57 | 10.75 | 35070 | 3733 | 0.80% |
| 2024-12-27 | 10.60 | 10.76 | 0.20 | 1.89% | 10.51 | 10.85 | 43485 | 4667 | 0.99% |
| 2024-12-26 | 10.54 | 10.56 | 0.02 | 0.19% | 10.47 | 10.59 | 26468 | 2793 | 0.60% |