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 | 10.11 | 10.10 | -0.12 | -1.17% | 9.98 | 10.23 | 11181 | 1130 | 1.27% |
| 2025-04-02 | 10.10 | 10.22 | 0.12 | 1.19% | 9.99 | 10.36 | 13584 | 1389 | 1.54% |
| 2025-04-01 | 9.90 | 10.10 | 0.26 | 2.64% | 9.84 | 10.23 | 18505 | 1871 | 2.10% |
| 2025-03-31 | 9.73 | 9.84 | 0.02 | 0.20% | 9.65 | 9.91 | 18753 | 1826 | 2.13% |
| 2025-03-28 | 9.97 | 9.82 | -0.10 | -1.01% | 9.77 | 10.05 | 14595 | 1441 | 1.66% |
| 2025-03-27 | 10.05 | 9.92 | -0.09 | -0.90% | 9.75 | 10.05 | 15574 | 1543 | 1.77% |
| 2025-03-26 | 9.69 | 10.01 | 0.23 | 2.35% | 9.63 | 10.08 | 19032 | 1900 | 2.16% |
| 2025-03-25 | 9.91 | 9.78 | -0.13 | -1.31% | 9.57 | 9.98 | 27636 | 2699 | 3.13% |
| 2025-03-24 | 10.32 | 9.91 | -0.46 | -4.44% | 9.74 | 10.43 | 24829 | 2487 | 2.82% |
| 2025-03-21 | 10.59 | 10.37 | -0.22 | -2.08% | 10.31 | 10.65 | 20005 | 2090 | 2.27% |
| 2025-03-20 | 10.68 | 10.59 | -0.04 | -0.38% | 10.39 | 10.68 | 18973 | 2001 | 2.15% |
| 2025-03-19 | 10.88 | 10.63 | -0.14 | -1.30% | 10.54 | 10.88 | 15654 | 1671 | 1.78% |
| 2025-03-18 | 10.55 | 10.77 | 0.23 | 2.18% | 10.50 | 10.91 | 24170 | 2600 | 2.74% |
| 2025-03-17 | 10.61 | 10.54 | 0.01 | 0.09% | 10.48 | 10.65 | 12420 | 1308 | 1.41% |
| 2025-03-14 | 10.39 | 10.53 | 0.08 | 0.77% | 10.24 | 10.63 | 17609 | 1840 | 2.00% |
| 2025-03-13 | 10.56 | 10.45 | -0.07 | -0.67% | 10.23 | 10.56 | 15312 | 1584 | 1.74% |
| 2025-03-12 | 10.57 | 10.52 | 0.00 | 0.00% | 10.44 | 10.63 | 12424 | 1306 | 1.41% |
| 2025-03-11 | 10.25 | 10.52 | 0.08 | 0.77% | 10.25 | 10.54 | 13852 | 1446 | 1.57% |
| 2025-03-10 | 10.60 | 10.44 | -0.04 | -0.38% | 10.30 | 10.60 | 26179 | 2736 | 2.97% |
| 2025-03-07 | 10.53 | 10.48 | -0.16 | -1.50% | 10.39 | 10.66 | 19942 | 2093 | 2.26% |
| 2025-03-06 | 10.22 | 10.64 | 0.41 | 4.01% | 10.20 | 10.65 | 28056 | 2946 | 3.18% |
| 2025-03-05 | 10.32 | 10.23 | -0.19 | -1.82% | 10.13 | 10.44 | 18063 | 1845 | 2.05% |
| 2025-03-04 | 10.09 | 10.42 | 0.35 | 3.48% | 10.06 | 10.46 | 25704 | 2650 | 2.92% |
| 2025-03-03 | 10.00 | 10.07 | 0.11 | 1.10% | 9.90 | 10.10 | 16659 | 1671 | 1.89% |
| 2025-02-28 | 10.07 | 9.96 | -0.04 | -0.40% | 9.88 | 10.07 | 15114 | 1507 | 1.71% |
| 2025-02-27 | 10.05 | 10.00 | -0.06 | -0.60% | 9.87 | 10.09 | 11992 | 1194 | 1.36% |
| 2025-02-26 | 9.99 | 10.06 | 0.12 | 1.21% | 9.99 | 10.17 | 13448 | 1357 | 1.53% |
| 2025-02-25 | 9.98 | 9.94 | -0.14 | -1.39% | 9.93 | 10.12 | 9023 | 903 | 1.02% |
| 2025-02-24 | 10.07 | 10.08 | 0.03 | 0.30% | 9.93 | 10.15 | 15246 | 1534 | 1.73% |
| 2025-02-21 | 10.13 | 10.05 | -0.06 | -0.59% | 9.92 | 10.16 | 9350 | 941 | 1.06% |
| 2025-02-20 | 9.98 | 10.11 | 0.08 | 0.80% | 9.98 | 10.13 | 10017 | 1008 | 1.14% |
| 2025-02-19 | 9.80 | 10.03 | 0.23 | 2.35% | 9.78 | 10.17 | 15126 | 1515 | 1.72% |
| 2025-02-18 | 9.94 | 9.80 | -0.14 | -1.41% | 9.75 | 10.05 | 14090 | 1395 | 1.60% |
| 2025-02-17 | 9.76 | 9.94 | 0.18 | 1.84% | 9.75 | 10.02 | 17974 | 1782 | 2.04% |
| 2025-02-14 | 9.83 | 9.76 | 0.04 | 0.41% | 9.69 | 9.84 | 11505 | 1122 | 1.31% |
| 2025-02-13 | 9.85 | 9.72 | -0.15 | -1.52% | 9.72 | 9.90 | 10092 | 989 | 1.14% |
| 2025-02-12 | 9.86 | 9.87 | 0.02 | 0.20% | 9.82 | 9.95 | 10781 | 1064 | 1.22% |
| 2025-02-11 | 9.90 | 9.85 | -0.02 | -0.20% | 9.75 | 9.90 | 11627 | 1142 | 1.32% |
| 2025-02-10 | 9.92 | 9.87 | -0.01 | -0.10% | 9.79 | 9.94 | 15179 | 1497 | 1.72% |
| 2025-02-07 | 9.93 | 9.88 | -0.05 | -0.50% | 9.80 | 10.07 | 21498 | 2138 | 2.44% |
| 2025-02-06 | 9.70 | 9.93 | 0.14 | 1.43% | 9.70 | 9.97 | 17417 | 1718 | 1.98% |
| 2025-02-05 | 9.55 | 9.79 | 0.24 | 2.51% | 9.50 | 9.82 | 20574 | 1990 | 2.33% |
| 2025-01-27 | 9.55 | 9.55 | 0.04 | 0.42% | 9.52 | 9.75 | 19650 | 1886 | 2.23% |
| 2025-01-24 | 9.74 | 9.51 | -0.30 | -3.06% | 9.44 | 9.83 | 30419 | 2911 | 3.45% |
| 2025-01-23 | 9.65 | 9.81 | 0.29 | 3.05% | 9.53 | 9.88 | 30243 | 2939 | 3.43% |
| 2025-01-22 | 9.35 | 9.52 | 0.16 | 1.71% | 9.24 | 9.70 | 37518 | 3564 | 4.26% |
| 2025-01-21 | 9.23 | 9.36 | -0.03 | -0.32% | 9.19 | 9.60 | 40276 | 3773 | 4.57% |
| 2025-01-20 | 9.00 | 9.39 | 0.99 | 11.79% | 8.95 | 9.85 | 57630 | 5420 | 6.54% |
| 2025-01-17 | 8.44 | 8.40 | -0.01 | -0.12% | 8.33 | 8.48 | 6811 | 571 | 0.79% |
| 2025-01-16 | 8.43 | 8.41 | -0.01 | -0.12% | 8.38 | 8.59 | 6525 | 553 | 0.76% |
| 2025-01-15 | 8.48 | 8.42 | 0.00 | 0.00% | 8.37 | 8.48 | 7860 | 661 | 0.91% |
| 2025-01-14 | 8.08 | 8.42 | 0.36 | 4.47% | 8.05 | 8.46 | 13214 | 1099 | 1.53% |
| 2025-01-13 | 7.98 | 8.06 | -0.04 | -0.49% | 7.85 | 8.16 | 8284 | 665 | 0.96% |
| 2025-01-10 | 8.33 | 8.10 | -0.23 | -2.76% | 8.08 | 8.37 | 8860 | 725 | 1.03% |
| 2025-01-09 | 8.39 | 8.33 | -0.07 | -0.83% | 8.26 | 8.41 | 6945 | 579 | 0.80% |
| 2025-01-08 | 8.38 | 8.40 | 0.03 | 0.36% | 8.03 | 8.47 | 11469 | 949 | 1.33% |
| 2025-01-07 | 8.21 | 8.37 | 0.22 | 2.70% | 8.12 | 8.38 | 8387 | 691 | 0.97% |
| 2025-01-06 | 8.26 | 8.15 | -0.10 | -1.21% | 7.90 | 8.29 | 7581 | 617 | 0.88% |
| 2025-01-03 | 8.57 | 8.25 | -0.35 | -4.07% | 8.21 | 8.71 | 9993 | 841 | 1.16% |
| 2025-01-02 | 8.63 | 8.60 | -0.03 | -0.35% | 8.45 | 8.95 | 13976 | 1220 | 1.62% |
| 2024-12-31 | 8.88 | 8.63 | -0.27 | -3.03% | 8.61 | 8.98 | 11812 | 1032 | 1.37% |
| 2024-12-30 | 8.99 | 8.90 | -0.07 | -0.78% | 8.70 | 8.99 | 11289 | 998 | 1.31% |
| 2024-12-27 | 8.94 | 8.97 | 0.11 | 1.24% | 8.82 | 9.11 | 8969 | 807 | 1.04% |
| 2024-12-26 | 8.76 | 8.86 | 0.10 | 1.14% | 8.76 | 8.99 | 8149 | 724 | 0.94% |