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 | 9.74 | 9.68 | -0.17 | -1.73% | 9.60 | 9.94 | 53559 | 5220 | 1.66% |
| 2025-04-02 | 9.96 | 9.85 | -0.10 | -1.01% | 9.84 | 10.11 | 46172 | 4608 | 1.43% |
| 2025-04-01 | 9.74 | 9.95 | 0.24 | 2.47% | 9.74 | 9.99 | 55754 | 5516 | 1.73% |
| 2025-03-31 | 9.85 | 9.71 | -0.13 | -1.32% | 9.60 | 9.86 | 54301 | 5264 | 1.68% |
| 2025-03-28 | 9.85 | 9.84 | -0.03 | -0.30% | 9.78 | 10.00 | 41085 | 4062 | 1.27% |
| 2025-03-27 | 9.87 | 9.87 | -0.05 | -0.50% | 9.74 | 10.11 | 54647 | 5421 | 1.70% |
| 2025-03-26 | 9.76 | 9.92 | 0.12 | 1.22% | 9.75 | 10.11 | 51718 | 5161 | 1.60% |
| 2025-03-25 | 9.80 | 9.80 | -0.03 | -0.31% | 9.72 | 10.00 | 45762 | 4504 | 1.42% |
| 2025-03-24 | 10.07 | 9.83 | -0.23 | -2.29% | 9.53 | 10.11 | 85966 | 8431 | 2.67% |
| 2025-03-21 | 10.38 | 10.06 | -0.38 | -3.64% | 10.05 | 10.43 | 75483 | 7702 | 2.34% |
| 2025-03-20 | 10.48 | 10.44 | -0.02 | -0.19% | 10.36 | 10.73 | 63268 | 6680 | 1.96% |
| 2025-03-19 | 10.65 | 10.46 | -0.21 | -1.97% | 10.35 | 10.66 | 62852 | 6592 | 1.95% |
| 2025-03-18 | 10.65 | 10.67 | 0.04 | 0.38% | 10.60 | 10.90 | 54790 | 5869 | 1.70% |
| 2025-03-17 | 10.63 | 10.63 | 0.01 | 0.09% | 10.51 | 10.68 | 50397 | 5341 | 1.56% |
| 2025-03-14 | 10.42 | 10.62 | 0.22 | 2.12% | 10.25 | 10.66 | 71496 | 7500 | 2.22% |
| 2025-03-13 | 10.81 | 10.40 | -0.48 | -4.41% | 10.32 | 10.94 | 110634 | 11618 | 3.43% |
| 2025-03-12 | 10.94 | 10.88 | -0.02 | -0.18% | 10.86 | 11.15 | 71643 | 7891 | 2.22% |
| 2025-03-11 | 10.78 | 10.90 | -0.02 | -0.18% | 10.70 | 10.95 | 80337 | 8688 | 2.49% |
| 2025-03-10 | 10.82 | 10.92 | 0.02 | 0.18% | 10.79 | 10.98 | 60426 | 6580 | 1.87% |
| 2025-03-07 | 11.25 | 10.90 | -0.45 | -3.96% | 10.80 | 11.30 | 119832 | 13208 | 3.72% |
| 2025-03-06 | 11.06 | 11.35 | 0.32 | 2.90% | 11.06 | 11.50 | 142785 | 16137 | 4.43% |
| 2025-03-05 | 11.00 | 11.03 | -0.04 | -0.36% | 10.76 | 11.17 | 98875 | 10852 | 3.07% |
| 2025-03-04 | 10.53 | 11.07 | 0.42 | 3.94% | 10.51 | 11.10 | 122067 | 13256 | 3.79% |
| 2025-03-03 | 10.50 | 10.65 | 0.17 | 1.62% | 10.26 | 10.77 | 111678 | 11828 | 3.46% |
| 2025-02-28 | 11.17 | 10.48 | -0.90 | -7.91% | 10.44 | 11.25 | 168910 | 18213 | 5.24% |
| 2025-02-27 | 11.44 | 11.38 | -0.13 | -1.13% | 11.01 | 11.75 | 220000 | 24976 | 6.82% |
| 2025-02-26 | 11.33 | 11.51 | 0.20 | 1.77% | 11.20 | 11.52 | 148936 | 16986 | 4.62% |
| 2025-02-25 | 10.98 | 11.31 | 0.14 | 1.25% | 10.88 | 11.50 | 172746 | 19556 | 5.36% |
| 2025-02-24 | 11.34 | 11.17 | -0.18 | -1.59% | 11.05 | 11.34 | 141022 | 15756 | 4.37% |
| 2025-02-21 | 10.94 | 11.35 | 0.36 | 3.28% | 10.83 | 11.46 | 229463 | 25792 | 7.12% |
| 2025-02-20 | 10.92 | 10.99 | -0.01 | -0.09% | 10.82 | 11.11 | 120581 | 13214 | 3.74% |
| 2025-02-19 | 10.55 | 11.00 | 0.48 | 4.56% | 10.46 | 11.02 | 168962 | 18402 | 5.24% |
| 2025-02-18 | 11.10 | 10.52 | -0.56 | -5.05% | 10.45 | 11.28 | 180595 | 19596 | 5.60% |
| 2025-02-17 | 11.15 | 11.08 | -0.03 | -0.27% | 10.94 | 11.37 | 176749 | 19624 | 5.48% |
| 2025-02-14 | 11.20 | 11.11 | -0.28 | -2.46% | 10.85 | 11.43 | 249869 | 27766 | 7.75% |
| 2025-02-13 | 12.92 | 11.39 | -0.89 | -7.25% | 11.36 | 12.93 | 481992 | 56588 | 14.95% |
| 2025-02-12 | 10.22 | 12.28 | 2.05 | 20.04% | 10.17 | 12.28 | 393109 | 44610 | 12.19% |
| 2025-02-11 | 10.60 | 10.23 | -0.37 | -3.49% | 10.20 | 10.60 | 117801 | 12128 | 3.65% |
| 2025-02-10 | 10.14 | 10.60 | 0.47 | 4.64% | 10.06 | 10.60 | 143864 | 14891 | 4.46% |
| 2025-02-07 | 10.00 | 10.13 | 0.03 | 0.30% | 9.93 | 10.38 | 138749 | 14151 | 4.30% |
| 2025-02-06 | 9.91 | 10.10 | 0.34 | 3.48% | 9.66 | 10.30 | 162285 | 16390 | 5.03% |
| 2025-02-05 | 9.50 | 9.76 | 0.42 | 4.50% | 9.49 | 9.85 | 115317 | 11220 | 3.58% |
| 2025-01-27 | 10.05 | 9.34 | -0.69 | -6.88% | 9.34 | 10.11 | 142223 | 13587 | 4.41% |
| 2025-01-24 | 9.28 | 10.03 | 0.67 | 7.16% | 9.25 | 10.15 | 171889 | 16757 | 5.33% |
| 2025-01-23 | 9.38 | 9.36 | 0.12 | 1.30% | 9.36 | 9.93 | 126131 | 12130 | 3.91% |
| 2025-01-22 | 9.39 | 9.24 | -0.15 | -1.60% | 9.14 | 9.40 | 58678 | 5415 | 1.82% |
| 2025-01-21 | 9.47 | 9.39 | -0.05 | -0.53% | 9.21 | 9.60 | 91079 | 8528 | 2.83% |
| 2025-01-20 | 9.63 | 9.44 | -0.18 | -1.87% | 9.40 | 9.73 | 68625 | 6534 | 2.13% |
| 2025-01-17 | 9.56 | 9.62 | 0.06 | 0.63% | 9.38 | 9.75 | 77217 | 7394 | 2.40% |
| 2025-01-16 | 9.67 | 9.56 | -0.11 | -1.14% | 9.41 | 9.90 | 93931 | 9057 | 2.91% |
| 2025-01-15 | 9.68 | 9.67 | 0.05 | 0.52% | 9.52 | 9.81 | 91802 | 8887 | 2.85% |
| 2025-01-14 | 9.08 | 9.62 | 0.59 | 6.53% | 9.03 | 9.63 | 113486 | 10683 | 3.52% |
| 2025-01-13 | 9.12 | 9.03 | -0.26 | -2.80% | 8.72 | 9.15 | 102898 | 9219 | 3.19% |
| 2025-01-10 | 9.45 | 9.29 | -0.14 | -1.48% | 9.23 | 10.10 | 174054 | 16874 | 5.40% |
| 2025-01-09 | 9.22 | 9.43 | 0.22 | 2.39% | 9.21 | 9.63 | 104791 | 9906 | 3.49% |
| 2025-01-08 | 8.98 | 9.21 | 0.14 | 1.54% | 8.68 | 9.29 | 94696 | 8556 | 3.15% |
| 2025-01-07 | 8.75 | 9.07 | 0.34 | 3.89% | 8.75 | 9.07 | 84956 | 7595 | 2.83% |
| 2025-01-06 | 9.12 | 8.73 | -0.36 | -3.96% | 8.64 | 9.13 | 87205 | 7691 | 2.90% |
| 2025-01-03 | 9.43 | 9.09 | -0.28 | -2.99% | 9.08 | 9.66 | 101000 | 9407 | 3.36% |
| 2025-01-02 | 9.94 | 9.37 | -0.54 | -5.45% | 9.25 | 9.94 | 118807 | 11386 | 4.42% |
| 2024-12-31 | 10.30 | 9.91 | -0.35 | -3.41% | 9.91 | 10.35 | 80913 | 8150 | 3.01% |
| 2024-12-30 | 10.49 | 10.26 | -0.24 | -2.29% | 10.08 | 10.58 | 73175 | 7573 | 2.72% |
| 2024-12-27 | 10.66 | 10.50 | -0.11 | -1.04% | 10.42 | 10.81 | 79482 | 8443 | 2.96% |
| 2024-12-26 | 10.37 | 10.61 | 0.18 | 1.73% | 10.33 | 10.81 | 91047 | 9691 | 3.39% |
| 2024-12-25 | 10.53 | 10.43 | 0.02 | 0.19% | 10.06 | 10.62 | 111985 | 11632 | 4.16% |