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 | 10.15 | 10.19 | 0.03 | 0.30% | 10.03 | 10.22 | 13068 | 1326 | 0.46% |
| 2025-04-02 | 10.19 | 10.16 | 0.00 | 0.00% | 10.08 | 10.24 | 13912 | 1410 | 0.49% |
| 2025-04-01 | 9.91 | 10.16 | 0.30 | 3.04% | 9.90 | 10.29 | 24867 | 2529 | 0.88% |
| 2025-03-31 | 10.09 | 9.86 | -0.22 | -2.18% | 9.83 | 10.09 | 17962 | 1782 | 0.63% |
| 2025-03-28 | 10.31 | 10.08 | -0.22 | -2.14% | 10.03 | 10.34 | 22632 | 2290 | 0.80% |
| 2025-03-27 | 10.43 | 10.30 | -0.06 | -0.58% | 10.25 | 10.44 | 20575 | 2125 | 0.73% |
| 2025-03-26 | 10.28 | 10.36 | 0.10 | 0.97% | 10.20 | 10.40 | 21209 | 2194 | 0.75% |
| 2025-03-25 | 10.19 | 10.26 | 0.03 | 0.29% | 10.12 | 10.31 | 22489 | 2297 | 0.80% |
| 2025-03-24 | 10.40 | 10.23 | -0.09 | -0.87% | 10.08 | 10.40 | 24076 | 2460 | 0.85% |
| 2025-03-21 | 10.41 | 10.32 | -0.05 | -0.48% | 10.25 | 10.45 | 20273 | 2094 | 0.72% |
| 2025-03-20 | 10.41 | 10.37 | -0.04 | -0.38% | 10.32 | 10.46 | 19617 | 2034 | 0.69% |
| 2025-03-19 | 10.38 | 10.41 | 0.02 | 0.19% | 10.34 | 10.47 | 21527 | 2239 | 0.76% |
| 2025-03-18 | 10.38 | 10.39 | 0.01 | 0.10% | 10.32 | 10.44 | 17819 | 1847 | 0.63% |
| 2025-03-17 | 10.30 | 10.38 | 0.10 | 0.97% | 10.26 | 10.40 | 23139 | 2392 | 0.82% |
| 2025-03-14 | 10.17 | 10.28 | 0.08 | 0.78% | 10.14 | 10.31 | 25596 | 2618 | 0.90% |
| 2025-03-13 | 10.07 | 10.20 | 0.13 | 1.29% | 9.97 | 10.20 | 29616 | 2990 | 1.05% |
| 2025-03-12 | 10.00 | 10.07 | 0.07 | 0.70% | 9.95 | 10.07 | 15972 | 1600 | 0.56% |
| 2025-03-11 | 10.11 | 10.00 | -0.09 | -0.89% | 9.93 | 10.11 | 12674 | 1265 | 0.45% |
| 2025-03-10 | 9.99 | 10.09 | 0.15 | 1.51% | 9.93 | 10.13 | 18423 | 1854 | 0.65% |
| 2025-03-07 | 9.92 | 9.94 | -0.05 | -0.50% | 9.92 | 10.02 | 13228 | 1318 | 0.47% |
| 2025-03-06 | 9.95 | 9.99 | 0.00 | 0.00% | 9.92 | 10.10 | 15147 | 1513 | 0.54% |
| 2025-03-05 | 10.06 | 9.99 | -0.05 | -0.50% | 9.88 | 10.10 | 13615 | 1354 | 0.48% |
| 2025-03-04 | 9.98 | 10.04 | 0.10 | 1.01% | 9.85 | 10.04 | 18452 | 1840 | 0.65% |
| 2025-03-03 | 9.80 | 9.94 | 0.14 | 1.43% | 9.78 | 10.00 | 22446 | 2227 | 0.79% |
| 2025-02-28 | 9.93 | 9.80 | -0.13 | -1.31% | 9.78 | 10.03 | 27150 | 2692 | 0.96% |
| 2025-02-27 | 9.93 | 9.93 | 0.00 | 0.00% | 9.80 | 9.97 | 16065 | 1588 | 0.57% |
| 2025-02-26 | 9.87 | 9.93 | 0.07 | 0.71% | 9.87 | 10.00 | 12002 | 1193 | 0.42% |
| 2025-02-25 | 9.88 | 9.86 | -0.07 | -0.70% | 9.86 | 9.95 | 13292 | 1315 | 0.47% |
| 2025-02-24 | 9.94 | 9.93 | 0.02 | 0.20% | 9.88 | 10.00 | 19501 | 1939 | 0.69% |
| 2025-02-21 | 9.99 | 9.91 | -0.13 | -1.29% | 9.86 | 10.07 | 20018 | 1985 | 0.71% |
| 2025-02-20 | 9.99 | 10.04 | 0.06 | 0.60% | 9.95 | 10.07 | 20482 | 2053 | 0.72% |
| 2025-02-19 | 9.92 | 9.98 | 0.02 | 0.20% | 9.90 | 10.00 | 13747 | 1368 | 0.49% |
| 2025-02-18 | 10.02 | 9.96 | -0.06 | -0.60% | 9.90 | 10.06 | 22747 | 2268 | 0.80% |
| 2025-02-17 | 9.85 | 10.02 | 0.21 | 2.14% | 9.77 | 10.07 | 23594 | 2350 | 0.83% |
| 2025-02-14 | 9.88 | 9.81 | -0.07 | -0.71% | 9.75 | 9.95 | 19022 | 1872 | 0.67% |
| 2025-02-13 | 9.97 | 9.88 | -0.09 | -0.90% | 9.88 | 10.07 | 22766 | 2265 | 0.80% |
| 2025-02-12 | 9.97 | 9.97 | -0.08 | -0.80% | 9.90 | 10.07 | 21789 | 2171 | 0.77% |
| 2025-02-11 | 10.04 | 10.05 | 0.02 | 0.20% | 9.94 | 10.09 | 19888 | 1992 | 0.70% |
| 2025-02-10 | 10.07 | 10.03 | 0.00 | 0.00% | 9.98 | 10.10 | 20196 | 2025 | 0.71% |
| 2025-02-07 | 10.03 | 10.03 | 0.00 | 0.00% | 9.95 | 10.17 | 22141 | 2232 | 0.78% |
| 2025-02-06 | 9.97 | 10.03 | 0.11 | 1.11% | 9.87 | 10.03 | 15765 | 1568 | 0.56% |
| 2025-02-05 | 10.10 | 9.92 | -0.18 | -1.78% | 9.82 | 10.20 | 23711 | 2361 | 0.84% |
| 2025-01-27 | 9.91 | 10.10 | 0.19 | 1.92% | 9.91 | 10.22 | 23017 | 2328 | 0.81% |
| 2025-01-24 | 10.03 | 9.91 | -0.07 | -0.70% | 9.81 | 10.03 | 18619 | 1844 | 0.66% |
| 2025-01-23 | 9.97 | 9.98 | 0.06 | 0.60% | 9.93 | 10.16 | 19383 | 1942 | 0.69% |
| 2025-01-22 | 10.15 | 9.92 | -0.12 | -1.20% | 9.89 | 10.15 | 13292 | 1324 | 0.47% |
| 2025-01-21 | 10.12 | 10.04 | -0.08 | -0.79% | 9.95 | 10.33 | 14759 | 1481 | 0.52% |
| 2025-01-20 | 9.92 | 10.12 | 0.20 | 2.02% | 9.83 | 10.18 | 19190 | 1926 | 0.68% |
| 2025-01-17 | 9.92 | 9.92 | 0.00 | 0.00% | 9.82 | 9.95 | 13011 | 1285 | 0.46% |
| 2025-01-16 | 9.86 | 9.92 | 0.05 | 0.51% | 9.80 | 10.04 | 17334 | 1716 | 0.61% |
| 2025-01-15 | 9.83 | 9.87 | 0.05 | 0.51% | 9.73 | 10.01 | 21226 | 2102 | 0.75% |
| 2025-01-14 | 9.36 | 9.82 | 0.46 | 4.91% | 9.36 | 9.83 | 27080 | 2612 | 0.96% |
| 2025-01-13 | 9.36 | 9.36 | 0.00 | 0.00% | 9.13 | 9.43 | 17021 | 1586 | 0.60% |
| 2025-01-10 | 9.53 | 9.36 | -0.14 | -1.47% | 9.31 | 9.60 | 25578 | 2408 | 1.93% |
| 2025-01-09 | 9.46 | 9.50 | -0.05 | -0.52% | 9.43 | 9.60 | 19226 | 1828 | 1.45% |
| 2025-01-08 | 9.57 | 9.55 | -0.07 | -0.73% | 9.29 | 9.63 | 22415 | 2127 | 1.69% |
| 2025-01-07 | 9.59 | 9.62 | 0.06 | 0.63% | 9.40 | 9.70 | 20692 | 1980 | 1.56% |
| 2025-01-06 | 9.54 | 9.56 | 0.00 | 0.00% | 9.13 | 9.72 | 27674 | 2621 | 2.09% |
| 2025-01-03 | 9.98 | 9.56 | -0.43 | -4.30% | 9.54 | 10.06 | 39320 | 3844 | 2.97% |
| 2025-01-02 | 10.13 | 9.99 | -0.18 | -1.77% | 9.91 | 10.37 | 49578 | 5050 | 3.75% |
| 2024-12-31 | 10.24 | 10.17 | 0.05 | 0.49% | 10.14 | 10.65 | 50921 | 5272 | 3.85% |
| 2024-12-30 | 10.20 | 10.12 | -0.17 | -1.65% | 10.05 | 10.29 | 19463 | 1975 | 1.47% |
| 2024-12-27 | 10.08 | 10.29 | 0.21 | 2.08% | 10.00 | 10.36 | 22997 | 2353 | 1.74% |
| 2024-12-26 | 9.93 | 10.08 | 0.15 | 1.51% | 9.93 | 10.13 | 16181 | 1628 | 1.22% |
| 2024-12-25 | 10.12 | 9.93 | -0.21 | -2.07% | 9.80 | 10.12 | 27044 | 2680 | 2.04% |