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 | 9.75 | 9.79 | -0.07 | -0.71% | 9.75 | 9.92 | 137731 | 13517 | 1.00% |
| 2025-04-02 | 9.89 | 9.86 | -0.03 | -0.30% | 9.84 | 9.92 | 115667 | 11423 | 0.84% |
| 2025-04-01 | 9.73 | 9.89 | 0.16 | 1.64% | 9.73 | 9.92 | 211167 | 20789 | 1.53% |
| 2025-03-31 | 10.07 | 9.73 | -0.35 | -3.47% | 9.68 | 10.07 | 288367 | 28381 | 2.09% |
| 2025-03-28 | 10.17 | 10.08 | -0.09 | -0.88% | 10.08 | 10.30 | 178030 | 18087 | 1.29% |
| 2025-03-27 | 10.29 | 10.17 | -0.13 | -1.26% | 10.10 | 10.29 | 207559 | 21124 | 1.50% |
| 2025-03-26 | 10.18 | 10.30 | 0.10 | 0.98% | 10.13 | 10.44 | 292507 | 30111 | 2.12% |
| 2025-03-25 | 10.13 | 10.20 | 0.05 | 0.49% | 10.10 | 10.25 | 203377 | 20720 | 1.47% |
| 2025-03-24 | 10.37 | 10.15 | -0.22 | -2.12% | 10.05 | 10.37 | 269859 | 27466 | 1.95% |
| 2025-03-21 | 10.43 | 10.37 | -0.07 | -0.67% | 10.32 | 10.52 | 252389 | 26254 | 1.83% |
| 2025-03-20 | 10.55 | 10.44 | -0.06 | -0.57% | 10.42 | 10.60 | 218875 | 23004 | 1.58% |
| 2025-03-19 | 10.59 | 10.50 | -0.07 | -0.66% | 10.44 | 10.64 | 294667 | 31009 | 2.13% |
| 2025-03-18 | 10.73 | 10.57 | -0.14 | -1.31% | 10.55 | 10.75 | 413979 | 44009 | 3.00% |
| 2025-03-17 | 10.79 | 10.71 | 0.01 | 0.09% | 10.64 | 10.91 | 328041 | 35209 | 2.37% |
| 2025-03-14 | 10.54 | 10.70 | 0.17 | 1.61% | 10.46 | 10.73 | 268106 | 28554 | 1.94% |
| 2025-03-13 | 10.71 | 10.53 | -0.17 | -1.59% | 10.46 | 10.76 | 241493 | 25503 | 1.75% |
| 2025-03-12 | 10.86 | 10.70 | -0.15 | -1.38% | 10.68 | 10.91 | 247483 | 26612 | 1.79% |
| 2025-03-11 | 10.66 | 10.85 | 0.10 | 0.93% | 10.49 | 10.85 | 294437 | 31459 | 2.13% |
| 2025-03-10 | 10.50 | 10.75 | 0.26 | 2.48% | 10.48 | 10.97 | 390775 | 41910 | 2.83% |
| 2025-03-07 | 10.61 | 10.49 | -0.14 | -1.32% | 10.43 | 10.65 | 280897 | 29518 | 2.03% |
| 2025-03-06 | 10.58 | 10.63 | 0.12 | 1.14% | 10.37 | 10.70 | 358079 | 37749 | 2.59% |
| 2025-03-05 | 10.80 | 10.51 | -0.24 | -2.23% | 10.36 | 10.81 | 390970 | 41130 | 2.83% |
| 2025-03-04 | 10.90 | 10.75 | -0.15 | -1.38% | 10.68 | 10.95 | 400357 | 43101 | 2.90% |
| 2025-03-03 | 11.03 | 10.90 | -0.12 | -1.09% | 10.81 | 11.36 | 633617 | 70160 | 4.59% |
| 2025-02-28 | 10.70 | 11.02 | 0.39 | 3.67% | 10.70 | 11.20 | 989417 | 108965 | 7.16% |
| 2025-02-27 | 10.67 | 10.63 | -0.04 | -0.37% | 10.46 | 10.75 | 374189 | 39464 | 2.71% |
| 2025-02-26 | 10.39 | 10.67 | 0.34 | 3.29% | 10.34 | 10.71 | 522282 | 54914 | 3.78% |
| 2025-02-25 | 10.19 | 10.33 | 0.05 | 0.49% | 10.14 | 10.45 | 385542 | 39879 | 2.79% |
| 2025-02-24 | 10.35 | 10.28 | -0.06 | -0.58% | 10.19 | 10.40 | 317978 | 32721 | 2.30% |
| 2025-02-21 | 10.37 | 10.34 | -0.04 | -0.39% | 10.12 | 10.42 | 365397 | 37562 | 2.64% |
| 2025-02-20 | 10.41 | 10.38 | -0.03 | -0.29% | 10.25 | 10.45 | 197069 | 20426 | 1.43% |
| 2025-02-19 | 10.27 | 10.41 | 0.14 | 1.36% | 10.24 | 10.48 | 276998 | 28737 | 2.00% |
| 2025-02-18 | 10.60 | 10.27 | -0.20 | -1.91% | 10.25 | 10.70 | 396494 | 41557 | 2.87% |
| 2025-02-17 | 10.39 | 10.47 | 0.12 | 1.16% | 10.30 | 10.55 | 294572 | 30698 | 2.13% |
| 2025-02-14 | 10.40 | 10.35 | -0.08 | -0.77% | 10.29 | 10.57 | 275915 | 28700 | 2.00% |
| 2025-02-13 | 10.49 | 10.43 | -0.02 | -0.19% | 10.41 | 10.61 | 317162 | 33379 | 2.30% |
| 2025-02-12 | 10.29 | 10.45 | 0.22 | 2.15% | 10.19 | 10.46 | 405457 | 41859 | 2.93% |
| 2025-02-11 | 10.69 | 10.23 | -0.61 | -5.63% | 10.22 | 10.69 | 599341 | 62032 | 4.34% |
| 2025-02-10 | 11.00 | 10.84 | -0.12 | -1.09% | 10.62 | 11.00 | 493597 | 53058 | 3.57% |
| 2025-02-07 | 10.89 | 10.96 | 0.08 | 0.74% | 10.86 | 11.22 | 523233 | 57739 | 3.79% |
| 2025-02-06 | 10.78 | 10.88 | 0.10 | 0.93% | 10.58 | 10.96 | 279789 | 30311 | 2.02% |
| 2025-02-05 | 11.19 | 10.78 | -0.41 | -3.66% | 10.66 | 11.25 | 406435 | 44243 | 2.94% |
| 2025-01-27 | 11.15 | 11.19 | 0.08 | 0.72% | 11.11 | 11.34 | 210362 | 23579 | 1.52% |
| 2025-01-24 | 11.08 | 11.11 | -0.03 | -0.27% | 11.00 | 11.22 | 199836 | 22217 | 1.45% |
| 2025-01-23 | 10.99 | 11.14 | 0.23 | 2.11% | 10.92 | 11.25 | 236298 | 26236 | 1.71% |
| 2025-01-22 | 11.20 | 10.91 | -0.29 | -2.59% | 10.83 | 11.21 | 259448 | 28457 | 1.88% |
| 2025-01-21 | 11.47 | 11.20 | -0.25 | -2.18% | 11.06 | 11.57 | 283977 | 31830 | 2.05% |
| 2025-01-20 | 11.37 | 11.45 | 0.15 | 1.33% | 11.37 | 11.99 | 335623 | 39170 | 2.43% |
| 2025-01-17 | 11.33 | 11.30 | -0.07 | -0.62% | 11.19 | 11.43 | 175080 | 19756 | 1.27% |
| 2025-01-16 | 11.26 | 11.37 | 0.10 | 0.89% | 11.18 | 11.52 | 235989 | 26743 | 1.71% |
| 2025-01-15 | 11.46 | 11.27 | -0.24 | -2.09% | 11.16 | 11.55 | 282347 | 31911 | 2.04% |
| 2025-01-14 | 11.44 | 11.51 | 0.13 | 1.14% | 11.28 | 11.55 | 253505 | 29026 | 1.83% |
| 2025-01-13 | 11.10 | 11.38 | 0.21 | 1.88% | 11.00 | 11.40 | 234868 | 26464 | 1.70% |
| 2025-01-10 | 11.78 | 11.17 | -0.72 | -6.06% | 11.14 | 11.87 | 343275 | 38982 | 2.48% |
| 2025-01-09 | 12.15 | 11.89 | -0.11 | -0.92% | 11.78 | 12.76 | 314773 | 38071 | 2.28% |
| 2025-01-08 | 11.93 | 12.00 | 0.10 | 0.84% | 11.73 | 12.15 | 201537 | 24111 | 1.46% |
| 2025-01-07 | 11.80 | 11.90 | 0.08 | 0.68% | 11.75 | 11.97 | 144692 | 17189 | 1.05% |
| 2025-01-06 | 11.89 | 11.82 | -0.09 | -0.76% | 11.65 | 12.18 | 195052 | 23180 | 1.41% |
| 2025-01-03 | 12.33 | 11.91 | -0.37 | -3.01% | 11.90 | 12.50 | 234864 | 28417 | 1.70% |
| 2025-01-02 | 12.56 | 12.28 | -0.28 | -2.23% | 12.21 | 12.65 | 272981 | 33720 | 1.98% |
| 2024-12-31 | 12.15 | 12.56 | 0.38 | 3.12% | 12.11 | 12.88 | 449942 | 56350 | 3.26% |
| 2024-12-30 | 12.15 | 12.18 | 0.00 | 0.00% | 12.04 | 12.25 | 190729 | 23157 | 1.38% |
| 2024-12-27 | 12.23 | 12.18 | -0.06 | -0.49% | 12.09 | 12.34 | 166036 | 20316 | 1.20% |
| 2024-12-26 | 12.35 | 12.24 | -0.15 | -1.21% | 12.14 | 12.41 | 202678 | 24849 | 1.47% |
| 2024-12-25 | 12.65 | 12.39 | -0.13 | -1.04% | 12.32 | 12.66 | 156128 | 19395 | 1.13% |