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 | 9.630 | 10.010 | 0.400 | 4.16% | 9.570 | 10.100 | 33449 | 3314 | 4.34% |
| 2025-04-02 | 9.650 | 9.610 | -0.200 | -2.04% | 9.610 | 9.910 | 21841 | 2128 | 2.84% |
| 2025-04-01 | 9.500 | 9.810 | 0.370 | 3.92% | 9.500 | 10.370 | 46292 | 4610 | 6.01% |
| 2025-03-31 | 10.010 | 9.440 | -0.730 | -7.18% | 9.340 | 10.010 | 37742 | 3607 | 4.90% |
| 2025-03-28 | 10.200 | 10.170 | -0.190 | -1.83% | 10.060 | 10.730 | 40536 | 4196 | 5.27% |
| 2025-03-27 | 10.100 | 10.360 | 0.210 | 2.07% | 9.850 | 10.690 | 43003 | 4387 | 5.59% |
| 2025-03-26 | 10.080 | 10.150 | -0.030 | -0.29% | 10.010 | 10.500 | 34917 | 3579 | 4.54% |
| 2025-03-25 | 9.970 | 10.180 | 0.080 | 0.79% | 9.730 | 10.290 | 40732 | 4102 | 5.29% |
| 2025-03-24 | 10.180 | 10.100 | -0.650 | -6.05% | 9.510 | 10.380 | 68828 | 6849 | 8.94% |
| 2025-03-21 | 12.400 | 10.750 | -0.650 | -5.70% | 10.750 | 12.590 | 100539 | 11968 | 13.06% |
| 2025-03-20 | 11.300 | 11.400 | 0.100 | 0.88% | 11.200 | 11.800 | 64392 | 7417 | 8.36% |
| 2025-03-19 | 11.570 | 11.300 | -0.520 | -4.40% | 11.100 | 11.840 | 49218 | 5646 | 6.39% |
| 2025-03-18 | 12.000 | 11.820 | -0.090 | -0.76% | 11.590 | 12.000 | 39189 | 4610 | 5.09% |
| 2025-03-17 | 11.990 | 11.910 | -0.180 | -1.49% | 11.650 | 12.460 | 68638 | 8259 | 8.92% |
| 2025-03-14 | 11.410 | 12.090 | 0.670 | 5.87% | 11.370 | 12.180 | 77599 | 9208 | 10.08% |
| 2025-03-13 | 11.170 | 11.420 | 0.160 | 1.42% | 10.990 | 11.480 | 37962 | 4263 | 4.93% |
| 2025-03-12 | 11.020 | 11.260 | 0.260 | 2.36% | 10.820 | 11.460 | 46815 | 5252 | 6.08% |
| 2025-03-11 | 10.690 | 11.000 | 0.050 | 0.46% | 10.520 | 11.130 | 31345 | 3383 | 4.07% |
| 2025-03-10 | 10.660 | 10.950 | 0.390 | 3.69% | 10.650 | 11.150 | 40045 | 4355 | 5.20% |
| 2025-03-07 | 10.420 | 10.560 | 0.060 | 0.57% | 10.400 | 10.830 | 25732 | 2733 | 3.34% |
| 2025-03-06 | 10.830 | 10.500 | -0.340 | -3.14% | 10.330 | 10.880 | 37234 | 3933 | 4.84% |
| 2025-03-05 | 10.620 | 10.840 | 0.110 | 1.03% | 10.310 | 10.910 | 43260 | 4610 | 5.62% |
| 2025-03-04 | 10.150 | 10.730 | 0.330 | 3.17% | 10.080 | 10.870 | 48286 | 5106 | 6.27% |
| 2025-03-03 | 10.000 | 10.400 | 0.490 | 4.94% | 10.000 | 10.710 | 57891 | 5984 | 7.52% |
| 2025-02-28 | 9.660 | 9.910 | 0.260 | 2.69% | 9.640 | 10.330 | 57786 | 5750 | 7.51% |
| 2025-02-27 | 9.590 | 9.650 | 0.070 | 0.73% | 9.460 | 9.730 | 19272 | 1850 | 2.50% |
| 2025-02-26 | 9.600 | 9.580 | 0.030 | 0.31% | 9.520 | 9.670 | 21698 | 2078 | 2.82% |
| 2025-02-25 | 9.720 | 9.550 | -0.310 | -3.14% | 9.530 | 9.800 | 17742 | 1714 | 2.30% |
| 2025-02-24 | 9.720 | 9.860 | 0.040 | 0.41% | 9.710 | 10.080 | 21819 | 2159 | 2.84% |
| 2025-02-21 | 9.900 | 9.820 | -0.080 | -0.81% | 9.610 | 9.960 | 21655 | 2118 | 2.81% |
| 2025-02-20 | 9.760 | 9.900 | 0.110 | 1.12% | 9.710 | 10.070 | 20720 | 2054 | 2.69% |
| 2025-02-19 | 9.690 | 9.790 | 0.130 | 1.35% | 9.600 | 9.790 | 16435 | 1594 | 2.14% |
| 2025-02-18 | 10.400 | 9.660 | -0.460 | -4.55% | 9.640 | 10.400 | 18417 | 1828 | 2.39% |
| 2025-02-17 | 10.010 | 10.120 | -0.040 | -0.39% | 9.920 | 10.480 | 22849 | 2329 | 2.97% |
| 2025-02-14 | 9.700 | 10.160 | 0.430 | 4.42% | 9.620 | 10.260 | 31709 | 3178 | 4.12% |
| 2025-02-13 | 9.940 | 9.730 | -0.200 | -2.01% | 9.730 | 10.160 | 14807 | 1471 | 1.92% |
| 2025-02-12 | 9.870 | 9.930 | 0.060 | 0.61% | 9.760 | 10.040 | 13868 | 1370 | 1.80% |
| 2025-02-11 | 9.610 | 9.870 | 0.150 | 1.54% | 9.610 | 10.020 | 25973 | 2551 | 3.38% |
| 2025-02-10 | 9.410 | 9.720 | 0.320 | 3.40% | 9.280 | 9.810 | 18876 | 1813 | 2.45% |
| 2025-02-07 | 9.100 | 9.400 | 0.250 | 2.73% | 9.050 | 9.580 | 25320 | 2365 | 3.29% |
| 2025-02-06 | 8.810 | 9.150 | 0.280 | 3.16% | 8.700 | 9.200 | 17488 | 1556 | 2.27% |
| 2025-02-05 | 8.980 | 8.870 | -0.190 | -2.10% | 8.800 | 9.340 | 14404 | 1279 | 1.87% |
| 2025-01-27 | 9.560 | 9.060 | -0.540 | -5.63% | 9.050 | 9.580 | 19455 | 1802 | 2.53% |
| 2025-01-24 | 9.730 | 9.600 | -0.040 | -0.41% | 9.540 | 9.730 | 5017 | 482 | 0.65% |
| 2025-01-23 | 9.590 | 9.640 | 0.230 | 2.44% | 9.430 | 9.850 | 12968 | 1252 | 1.69% |
| 2025-01-22 | 9.450 | 9.410 | -0.060 | -0.63% | 9.310 | 9.640 | 5792 | 547 | 0.75% |
| 2025-01-21 | 9.640 | 9.470 | -0.120 | -1.25% | 9.390 | 9.660 | 7896 | 749 | 1.03% |
| 2025-01-20 | 9.760 | 9.590 | 0.030 | 0.31% | 9.490 | 9.770 | 7263 | 696 | 0.94% |
| 2025-01-17 | 9.720 | 9.560 | -0.120 | -1.24% | 9.480 | 9.720 | 5902 | 566 | 0.77% |
| 2025-01-16 | 9.850 | 9.680 | 0.080 | 0.83% | 9.510 | 9.870 | 10307 | 999 | 1.34% |
| 2025-01-15 | 9.650 | 9.600 | -0.050 | -0.52% | 9.550 | 9.970 | 15597 | 1521 | 2.03% |
| 2025-01-14 | 9.000 | 9.650 | 0.600 | 6.63% | 9.000 | 9.700 | 14497 | 1367 | 1.88% |
| 2025-01-13 | 9.230 | 9.050 | -0.260 | -2.79% | 8.910 | 9.300 | 11012 | 1000 | 1.43% |
| 2025-01-10 | 9.900 | 9.310 | -0.610 | -6.15% | 9.310 | 9.940 | 14567 | 1404 | 1.89% |
| 2025-01-09 | 9.630 | 9.920 | 0.140 | 1.43% | 9.500 | 10.040 | 23788 | 2340 | 3.09% |
| 2025-01-08 | 9.400 | 9.780 | 0.260 | 2.73% | 9.370 | 9.980 | 26766 | 2607 | 3.48% |
| 2025-01-07 | 9.660 | 9.520 | -0.280 | -2.86% | 9.140 | 9.700 | 23983 | 2249 | 3.12% |
| 2025-01-06 | 9.300 | 9.800 | 0.650 | 7.10% | 9.270 | 10.010 | 37960 | 3658 | 4.93% |
| 2025-01-03 | 9.240 | 9.150 | -0.070 | -0.76% | 9.100 | 9.450 | 11448 | 1044 | 1.49% |
| 2025-01-02 | 9.400 | 9.220 | -0.170 | -1.81% | 9.090 | 9.540 | 10971 | 1004 | 1.43% |
| 2024-12-31 | 9.180 | 9.390 | 0.140 | 1.51% | 9.180 | 9.790 | 15192 | 1412 | 1.97% |
| 2024-12-30 | 9.770 | 9.250 | -0.500 | -5.13% | 9.250 | 9.770 | 13665 | 1286 | 1.78% |
| 2024-12-27 | 9.650 | 9.750 | 0.060 | 0.62% | 9.510 | 9.870 | 9960 | 967 | 1.29% |
| 2024-12-26 | 9.690 | 9.690 | 0.010 | 0.10% | 9.610 | 9.950 | 13473 | 1316 | 1.75% |