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 | 10.400 | 10.970 | 0.620 | 5.99% | 10.210 | 10.990 | 104903 | 11269 | 2.46% |
| 2025-04-02 | 10.400 | 10.350 | -0.200 | -1.90% | 10.240 | 10.660 | 57285 | 5998 | 1.34% |
| 2025-04-01 | 10.000 | 10.550 | 0.550 | 5.50% | 10.000 | 10.880 | 101360 | 10733 | 2.37% |
| 2025-03-31 | 10.350 | 10.000 | -0.600 | -5.66% | 9.960 | 10.420 | 61846 | 6237 | 1.45% |
| 2025-03-28 | 10.650 | 10.600 | -0.160 | -1.49% | 10.500 | 11.250 | 99509 | 10836 | 2.33% |
| 2025-03-27 | 10.350 | 10.760 | 0.420 | 4.06% | 10.140 | 10.800 | 82340 | 8662 | 1.93% |
| 2025-03-26 | 10.440 | 10.340 | -0.110 | -1.05% | 10.330 | 10.640 | 49366 | 5171 | 1.16% |
| 2025-03-25 | 10.140 | 10.450 | 0.180 | 1.75% | 10.130 | 10.570 | 57039 | 5902 | 1.34% |
| 2025-03-24 | 10.630 | 10.270 | -0.370 | -3.48% | 9.780 | 10.630 | 79115 | 8031 | 1.85% |
| 2025-03-21 | 10.720 | 10.640 | 0.090 | 0.85% | 10.260 | 11.050 | 91680 | 9822 | 2.15% |
| 2025-03-20 | 10.930 | 10.550 | -0.470 | -4.26% | 10.510 | 11.360 | 102865 | 11241 | 2.41% |
| 2025-03-19 | 11.210 | 11.020 | -0.320 | -2.82% | 10.950 | 12.000 | 139975 | 16167 | 3.28% |
| 2025-03-18 | 11.090 | 11.340 | 0.270 | 2.44% | 10.900 | 11.730 | 88036 | 9957 | 2.06% |
| 2025-03-17 | 10.980 | 11.070 | 0.250 | 2.31% | 10.680 | 11.300 | 102033 | 11271 | 2.39% |
| 2025-03-14 | 10.250 | 10.820 | 0.540 | 5.25% | 10.250 | 10.860 | 104369 | 11093 | 2.45% |
| 2025-03-13 | 10.490 | 10.280 | -0.220 | -2.10% | 10.050 | 10.580 | 55488 | 5705 | 1.30% |
| 2025-03-12 | 10.680 | 10.500 | -0.110 | -1.04% | 10.480 | 10.750 | 69771 | 7392 | 1.63% |
| 2025-03-11 | 10.370 | 10.610 | 0.080 | 0.76% | 10.270 | 10.650 | 57679 | 6049 | 1.35% |
| 2025-03-10 | 10.400 | 10.530 | 0.250 | 2.43% | 10.400 | 10.790 | 82233 | 8722 | 1.93% |
| 2025-03-07 | 10.300 | 10.280 | -0.090 | -0.87% | 10.120 | 10.450 | 55893 | 5754 | 1.31% |
| 2025-03-06 | 10.570 | 10.370 | -0.290 | -2.72% | 10.240 | 10.660 | 81449 | 8476 | 1.91% |
| 2025-03-05 | 10.340 | 10.660 | 0.260 | 2.50% | 10.120 | 10.660 | 106444 | 11088 | 2.49% |
| 2025-03-04 | 9.980 | 10.400 | 0.400 | 4.00% | 9.900 | 10.400 | 92489 | 9451 | 2.17% |
| 2025-03-03 | 9.900 | 10.000 | 0.100 | 1.01% | 9.680 | 10.090 | 52765 | 5260 | 1.24% |
| 2025-02-28 | 10.070 | 9.900 | -0.180 | -1.79% | 9.820 | 10.280 | 55593 | 5619 | 1.30% |
| 2025-02-27 | 9.900 | 10.080 | 0.150 | 1.51% | 9.880 | 10.130 | 45495 | 4549 | 1.07% |
| 2025-02-26 | 9.790 | 9.930 | 0.140 | 1.43% | 9.730 | 9.930 | 32666 | 3221 | 0.77% |
| 2025-02-25 | 10.000 | 9.790 | -0.270 | -2.68% | 9.730 | 10.000 | 45806 | 4510 | 1.07% |
| 2025-02-24 | 10.130 | 10.060 | -0.030 | -0.30% | 9.950 | 10.240 | 41470 | 4182 | 0.97% |
| 2025-02-21 | 10.120 | 10.090 | -0.040 | -0.39% | 9.900 | 10.200 | 50826 | 5084 | 1.19% |
| 2025-02-20 | 9.970 | 10.130 | 0.150 | 1.50% | 9.940 | 10.300 | 57046 | 5811 | 1.34% |
| 2025-02-19 | 9.810 | 9.980 | 0.090 | 0.91% | 9.690 | 9.980 | 42752 | 4213 | 1.00% |
| 2025-02-18 | 10.180 | 9.890 | -0.290 | -2.85% | 9.680 | 10.190 | 58124 | 5794 | 1.36% |
| 2025-02-17 | 10.300 | 10.180 | -0.050 | -0.49% | 10.080 | 10.650 | 82761 | 8555 | 1.94% |
| 2025-02-14 | 9.800 | 10.230 | 0.440 | 4.49% | 9.650 | 10.360 | 102388 | 10356 | 2.40% |
| 2025-02-13 | 9.910 | 9.790 | -0.150 | -1.51% | 9.790 | 10.130 | 50509 | 5035 | 1.18% |
| 2025-02-12 | 10.030 | 9.940 | -0.070 | -0.70% | 9.800 | 10.030 | 51716 | 5120 | 1.21% |
| 2025-02-11 | 10.200 | 10.010 | -0.190 | -1.86% | 9.950 | 10.250 | 79192 | 7956 | 1.86% |
| 2025-02-10 | 9.610 | 10.200 | 0.600 | 6.25% | 9.530 | 10.330 | 96091 | 9657 | 2.25% |
| 2025-02-07 | 9.250 | 9.600 | 0.350 | 3.78% | 9.160 | 9.680 | 62841 | 5981 | 1.47% |
| 2025-02-06 | 9.000 | 9.250 | 0.210 | 2.32% | 8.900 | 9.250 | 36998 | 3364 | 0.87% |
| 2025-02-05 | 8.960 | 9.040 | 0.200 | 2.26% | 8.850 | 9.070 | 20555 | 1844 | 0.48% |
| 2025-01-27 | 8.850 | 8.840 | -0.010 | -0.11% | 8.800 | 8.970 | 16512 | 1465 | 0.39% |
| 2025-01-24 | 8.890 | 8.850 | -0.010 | -0.11% | 8.810 | 8.960 | 18914 | 1678 | 0.44% |
| 2025-01-23 | 9.040 | 8.860 | -0.070 | -0.78% | 8.850 | 9.210 | 24571 | 2223 | 0.58% |
| 2025-01-22 | 9.240 | 8.930 | -0.370 | -3.98% | 8.840 | 9.350 | 30544 | 2757 | 0.72% |
| 2025-01-21 | 9.460 | 9.300 | -0.090 | -0.96% | 9.220 | 9.550 | 18496 | 1726 | 0.43% |
| 2025-01-20 | 9.470 | 9.390 | 0.000 | 0.00% | 9.350 | 9.550 | 20057 | 1891 | 0.47% |
| 2025-01-17 | 9.630 | 9.390 | -0.180 | -1.88% | 9.280 | 9.630 | 26481 | 2497 | 0.62% |
| 2025-01-16 | 9.750 | 9.570 | 0.020 | 0.21% | 9.410 | 9.930 | 47172 | 4563 | 1.11% |
| 2025-01-15 | 9.560 | 9.550 | 0.000 | 0.00% | 9.440 | 9.770 | 59719 | 5733 | 1.40% |
| 2025-01-14 | 9.040 | 9.550 | 0.590 | 6.58% | 9.040 | 9.600 | 58762 | 5486 | 1.38% |
| 2025-01-13 | 9.070 | 8.960 | -0.250 | -2.71% | 8.830 | 9.140 | 31495 | 2826 | 0.74% |
| 2025-01-10 | 9.890 | 9.210 | -0.690 | -6.97% | 9.210 | 9.900 | 55079 | 5260 | 1.29% |
| 2025-01-09 | 9.750 | 9.900 | 0.040 | 0.41% | 9.450 | 9.950 | 69608 | 6742 | 1.63% |
| 2025-01-08 | 9.730 | 9.860 | 0.130 | 1.34% | 9.610 | 10.260 | 67818 | 6748 | 1.59% |
| 2025-01-07 | 10.000 | 9.730 | -0.420 | -4.14% | 9.280 | 10.000 | 97963 | 9433 | 2.30% |
| 2025-01-06 | 9.250 | 10.150 | 1.100 | 12.15% | 9.220 | 10.360 | 147129 | 14756 | 3.45% |
| 2025-01-03 | 8.680 | 9.050 | 0.380 | 4.38% | 8.550 | 9.380 | 70646 | 6399 | 1.66% |
| 2025-01-02 | 8.820 | 8.670 | -0.140 | -1.59% | 8.600 | 8.960 | 26984 | 2360 | 0.63% |
| 2024-12-31 | 9.010 | 8.810 | -0.200 | -2.22% | 8.780 | 9.190 | 37003 | 3322 | 0.87% |
| 2024-12-30 | 9.550 | 9.010 | -0.570 | -5.95% | 8.980 | 9.620 | 37864 | 3488 | 0.89% |
| 2024-12-27 | 9.560 | 9.580 | 0.050 | 0.52% | 9.450 | 9.650 | 22215 | 2125 | 0.52% |
| 2024-12-26 | 9.570 | 9.530 | -0.050 | -0.52% | 9.500 | 9.740 | 22354 | 2148 | 0.52% |