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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-28 | 10.54 | 9.75 | -0.72 | -6.88% | 9.62 | 10.54 | 87423 | 8748 | 7.72% |
| 2025-03-27 | 10.96 | 10.47 | -0.70 | -6.27% | 10.45 | 11.26 | 83421 | 8912 | 7.37% |
| 2025-03-26 | 11.03 | 11.17 | -0.21 | -1.85% | 10.67 | 11.40 | 98776 | 10999 | 8.72% |
| 2025-03-25 | 11.34 | 11.38 | -0.01 | -0.09% | 11.05 | 12.38 | 181285 | 21195 | 16.01% |
| 2025-03-24 | 10.31 | 11.39 | 1.04 | 10.05% | 10.24 | 11.39 | 58620 | 6464 | 5.18% |
| 2025-03-21 | 10.57 | 10.35 | -0.19 | -1.80% | 10.32 | 10.59 | 19762 | 2063 | 1.75% |
| 2025-03-20 | 10.69 | 10.54 | -0.20 | -1.86% | 10.50 | 10.78 | 22602 | 2391 | 2.00% |
| 2025-03-19 | 10.85 | 10.74 | -0.22 | -2.01% | 10.70 | 11.03 | 29832 | 3235 | 2.63% |
| 2025-03-18 | 10.85 | 10.96 | 0.07 | 0.64% | 10.72 | 11.10 | 36766 | 4019 | 3.25% |
| 2025-03-17 | 10.61 | 10.89 | 0.25 | 2.35% | 10.60 | 10.98 | 46689 | 5051 | 4.12% |
| 2025-03-14 | 10.49 | 10.64 | 0.16 | 1.53% | 10.35 | 10.75 | 35404 | 3728 | 3.13% |
| 2025-03-13 | 10.47 | 10.48 | -0.08 | -0.76% | 10.34 | 10.81 | 46229 | 4891 | 4.08% |
| 2025-03-12 | 10.30 | 10.56 | 0.33 | 3.23% | 10.23 | 10.68 | 46909 | 4911 | 4.14% |
| 2025-03-11 | 10.37 | 10.23 | -0.23 | -2.20% | 10.08 | 10.64 | 69174 | 7130 | 6.11% |
| 2025-03-10 | 9.60 | 10.46 | 0.95 | 9.99% | 9.53 | 10.46 | 62559 | 6332 | 5.52% |
| 2025-03-07 | 9.67 | 9.51 | -0.20 | -2.06% | 9.49 | 9.78 | 24269 | 2335 | 2.14% |
| 2025-03-06 | 9.50 | 9.71 | 0.21 | 2.21% | 9.40 | 9.71 | 27579 | 2654 | 2.44% |
| 2025-03-05 | 9.59 | 9.50 | -0.09 | -0.94% | 9.30 | 9.61 | 24905 | 2341 | 2.20% |
| 2025-03-04 | 9.69 | 9.59 | -0.15 | -1.54% | 9.39 | 9.74 | 30113 | 2870 | 2.66% |
| 2025-03-03 | 9.90 | 9.74 | -0.02 | -0.20% | 9.68 | 10.00 | 25599 | 2518 | 2.26% |
| 2025-02-28 | 9.91 | 9.76 | -0.26 | -2.59% | 9.71 | 10.00 | 19747 | 1943 | 1.74% |
| 2025-02-27 | 10.08 | 10.02 | -0.06 | -0.60% | 9.80 | 10.16 | 22322 | 2224 | 1.97% |
| 2025-02-26 | 10.20 | 10.08 | -0.06 | -0.59% | 10.03 | 10.25 | 25206 | 2553 | 2.23% |
| 2025-02-25 | 10.35 | 10.14 | -0.32 | -3.06% | 10.10 | 10.43 | 35358 | 3621 | 3.12% |
| 2025-02-24 | 10.14 | 10.46 | 0.32 | 3.16% | 9.97 | 10.54 | 47506 | 4834 | 4.19% |
| 2025-02-21 | 9.78 | 10.14 | 0.31 | 3.15% | 9.66 | 10.28 | 39114 | 3900 | 3.45% |
| 2025-02-20 | 9.77 | 9.83 | 0.06 | 0.61% | 9.77 | 9.95 | 20810 | 2046 | 1.84% |
| 2025-02-19 | 9.70 | 9.77 | 0.17 | 1.77% | 9.60 | 9.88 | 23348 | 2283 | 2.06% |
| 2025-02-18 | 10.01 | 9.60 | -0.40 | -4.00% | 9.57 | 10.07 | 29718 | 2903 | 2.62% |
| 2025-02-17 | 9.77 | 10.00 | 0.48 | 5.04% | 9.64 | 10.21 | 41832 | 4146 | 3.69% |
| 2025-02-14 | 9.61 | 9.52 | -0.13 | -1.35% | 9.41 | 9.76 | 23230 | 2213 | 2.05% |
| 2025-02-13 | 9.63 | 9.65 | 0.08 | 0.84% | 9.59 | 9.88 | 29483 | 2864 | 2.60% |
| 2025-02-12 | 9.57 | 9.57 | -0.01 | -0.10% | 9.44 | 9.69 | 23334 | 2226 | 2.06% |
| 2025-02-11 | 9.75 | 9.58 | -0.16 | -1.64% | 9.44 | 9.85 | 33795 | 3226 | 2.98% |
| 2025-02-10 | 9.70 | 9.74 | 0.25 | 2.63% | 9.49 | 9.77 | 32917 | 3166 | 2.91% |
| 2025-02-07 | 9.18 | 9.49 | 0.43 | 4.75% | 9.07 | 9.49 | 44455 | 4155 | 3.93% |
| 2025-02-06 | 8.93 | 9.06 | 0.13 | 1.46% | 8.86 | 9.10 | 37191 | 3349 | 3.28% |
| 2025-02-05 | 8.32 | 8.93 | 0.40 | 4.69% | 8.31 | 9.06 | 58091 | 5107 | 5.13% |
| 2025-01-27 | 8.49 | 8.53 | -0.90 | -9.54% | 8.49 | 9.03 | 93203 | 8035 | 8.23% |
| 2025-01-24 | 9.38 | 9.43 | -0.20 | -2.08% | 9.11 | 9.56 | 46244 | 4333 | 4.08% |
| 2025-01-23 | 9.72 | 9.63 | -0.08 | -0.82% | 9.62 | 9.96 | 24041 | 2360 | 2.12% |
| 2025-01-22 | 9.68 | 9.71 | -0.19 | -1.92% | 9.58 | 9.90 | 20630 | 2000 | 1.82% |
| 2025-01-21 | 10.12 | 9.90 | -0.29 | -2.85% | 9.85 | 10.21 | 37457 | 3728 | 3.31% |
| 2025-01-20 | 10.41 | 10.19 | -0.07 | -0.68% | 10.00 | 10.41 | 28296 | 2896 | 2.50% |
| 2025-01-17 | 10.48 | 10.26 | -0.32 | -3.02% | 10.16 | 10.51 | 28390 | 2915 | 2.51% |
| 2025-01-16 | 10.64 | 10.58 | -0.02 | -0.19% | 10.45 | 10.79 | 20540 | 2181 | 1.81% |
| 2025-01-15 | 10.73 | 10.60 | -0.01 | -0.09% | 10.42 | 10.74 | 21246 | 2250 | 1.88% |
| 2025-01-14 | 10.12 | 10.61 | 0.49 | 4.84% | 10.12 | 10.62 | 27953 | 2916 | 2.47% |
| 2025-01-13 | 10.20 | 10.12 | 0.11 | 1.10% | 9.73 | 10.21 | 15533 | 1561 | 1.37% |
| 2025-01-10 | 10.38 | 10.01 | -0.35 | -3.38% | 9.99 | 10.44 | 20242 | 2055 | 1.79% |
| 2025-01-09 | 10.15 | 10.36 | 0.21 | 2.07% | 10.10 | 10.45 | 25362 | 2610 | 2.24% |
| 2025-01-08 | 10.12 | 10.15 | 0.04 | 0.40% | 9.89 | 10.26 | 24607 | 2485 | 2.17% |
| 2025-01-07 | 9.91 | 10.11 | 0.20 | 2.02% | 9.85 | 10.12 | 23453 | 2345 | 2.07% |
| 2025-01-06 | 10.00 | 9.91 | -0.09 | -0.90% | 9.55 | 10.05 | 25557 | 2511 | 2.26% |
| 2025-01-03 | 10.37 | 10.00 | -0.37 | -3.57% | 9.91 | 10.45 | 33542 | 3381 | 2.96% |
| 2025-01-02 | 10.46 | 10.37 | -0.11 | -1.05% | 10.32 | 10.78 | 31373 | 3315 | 2.77% |
| 2024-12-31 | 10.75 | 10.48 | -0.32 | -2.96% | 10.47 | 10.90 | 32110 | 3416 | 2.84% |
| 2024-12-30 | 10.98 | 10.80 | -0.28 | -2.53% | 10.58 | 11.21 | 38517 | 4163 | 3.40% |
| 2024-12-27 | 10.55 | 11.08 | 0.54 | 5.12% | 10.51 | 11.34 | 42800 | 4706 | 3.78% |
| 2024-12-26 | 10.40 | 10.54 | 0.07 | 0.67% | 10.30 | 10.72 | 26675 | 2822 | 2.36% |