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 | 10.160 | 10.510 | 0.340 | 3.34% | 10.020 | 10.540 | 18461 | 1905 | 2.35% |
| 2025-04-02 | 10.440 | 10.170 | -0.210 | -2.02% | 10.110 | 10.450 | 16213 | 1665 | 2.06% |
| 2025-04-01 | 10.320 | 10.380 | 0.240 | 2.37% | 10.160 | 10.520 | 16783 | 1740 | 2.14% |
| 2025-03-31 | 11.000 | 10.140 | -1.040 | -9.30% | 10.010 | 11.000 | 35971 | 3707 | 4.58% |
| 2025-03-28 | 11.880 | 11.180 | -0.320 | -2.78% | 11.180 | 11.890 | 45024 | 5157 | 5.73% |
| 2025-03-27 | 11.330 | 11.500 | 0.180 | 1.59% | 11.080 | 11.920 | 33685 | 3897 | 4.29% |
| 2025-03-26 | 11.210 | 11.320 | 0.050 | 0.44% | 11.100 | 11.490 | 22736 | 2567 | 2.89% |
| 2025-03-25 | 10.580 | 11.270 | 0.640 | 6.02% | 10.450 | 11.520 | 38091 | 4229 | 4.85% |
| 2025-03-24 | 10.590 | 10.630 | 0.310 | 3.00% | 10.000 | 10.680 | 22452 | 2322 | 2.86% |
| 2025-03-21 | 10.620 | 10.320 | -0.320 | -3.01% | 10.130 | 10.640 | 21298 | 2206 | 2.71% |
| 2025-03-20 | 11.350 | 10.640 | -0.660 | -5.84% | 10.620 | 11.580 | 35478 | 3927 | 4.52% |
| 2025-03-19 | 12.310 | 11.300 | -1.450 | -11.37% | 11.180 | 12.400 | 52380 | 6215 | 6.67% |
| 2025-03-18 | 12.200 | 12.750 | 0.210 | 1.67% | 12.000 | 12.880 | 58627 | 7250 | 7.46% |
| 2025-03-17 | 11.570 | 12.540 | 0.920 | 7.92% | 11.490 | 12.650 | 64853 | 7945 | 8.26% |
| 2025-03-14 | 11.760 | 11.620 | 0.090 | 0.78% | 11.610 | 12.380 | 46558 | 5496 | 5.93% |
| 2025-03-13 | 11.620 | 11.530 | 0.200 | 1.77% | 11.110 | 12.000 | 57918 | 6735 | 7.37% |
| 2025-03-12 | 11.640 | 11.330 | -0.220 | -1.90% | 11.310 | 11.750 | 26709 | 3059 | 3.40% |
| 2025-03-11 | 11.220 | 11.550 | 0.000 | 0.00% | 11.100 | 11.580 | 37914 | 4289 | 4.83% |
| 2025-03-10 | 10.910 | 11.550 | 0.560 | 5.10% | 10.820 | 11.890 | 59600 | 6846 | 7.59% |
| 2025-03-07 | 10.550 | 10.990 | 0.400 | 3.78% | 10.410 | 11.260 | 36209 | 3959 | 4.61% |
| 2025-03-06 | 10.810 | 10.590 | -0.190 | -1.76% | 10.430 | 11.000 | 37246 | 3973 | 4.74% |
| 2025-03-05 | 10.410 | 10.780 | 0.400 | 3.85% | 10.180 | 10.880 | 36094 | 3809 | 4.59% |
| 2025-03-04 | 9.900 | 10.380 | 0.390 | 3.90% | 9.860 | 10.380 | 35222 | 3593 | 4.48% |
| 2025-03-03 | 9.700 | 9.990 | 0.240 | 2.46% | 9.520 | 10.070 | 24368 | 2404 | 3.10% |
| 2025-02-28 | 9.930 | 9.750 | -0.180 | -1.81% | 9.740 | 10.150 | 22972 | 2286 | 2.92% |
| 2025-02-27 | 9.890 | 9.930 | 0.050 | 0.51% | 9.750 | 9.960 | 15268 | 1504 | 1.94% |
| 2025-02-26 | 9.630 | 9.880 | 0.250 | 2.60% | 9.630 | 9.920 | 16426 | 1607 | 2.09% |
| 2025-02-25 | 9.870 | 9.630 | -0.350 | -3.51% | 9.580 | 9.960 | 16224 | 1586 | 2.07% |
| 2025-02-24 | 9.820 | 9.980 | 0.160 | 1.63% | 9.680 | 10.180 | 20351 | 2015 | 2.59% |
| 2025-02-21 | 9.750 | 9.820 | -0.030 | -0.30% | 9.610 | 9.900 | 17384 | 1698 | 2.21% |
| 2025-02-20 | 9.470 | 9.850 | 0.350 | 3.68% | 9.420 | 9.880 | 25702 | 2491 | 3.27% |
| 2025-02-19 | 9.390 | 9.500 | 0.200 | 2.15% | 9.230 | 9.510 | 12547 | 1175 | 1.60% |
| 2025-02-18 | 9.640 | 9.300 | -0.350 | -3.63% | 9.200 | 9.640 | 10485 | 989 | 1.33% |
| 2025-02-17 | 9.420 | 9.650 | 0.270 | 2.88% | 9.200 | 9.650 | 11594 | 1103 | 1.48% |
| 2025-02-14 | 9.480 | 9.380 | -0.200 | -2.09% | 9.350 | 9.660 | 14131 | 1335 | 1.80% |
| 2025-02-13 | 9.840 | 9.580 | -0.210 | -2.15% | 9.570 | 9.880 | 23968 | 2329 | 3.05% |
| 2025-02-12 | 9.370 | 9.790 | 0.410 | 4.37% | 9.300 | 9.920 | 37438 | 3589 | 4.77% |
| 2025-02-11 | 9.280 | 9.380 | 0.120 | 1.30% | 9.170 | 9.590 | 26993 | 2527 | 3.44% |
| 2025-02-10 | 9.110 | 9.260 | 0.180 | 1.98% | 9.010 | 9.330 | 25615 | 2353 | 3.26% |
| 2025-02-07 | 8.710 | 9.080 | 0.320 | 3.65% | 8.710 | 9.210 | 27860 | 2511 | 3.55% |
| 2025-02-06 | 8.430 | 8.760 | 0.280 | 3.30% | 8.390 | 8.760 | 12908 | 1113 | 1.64% |
| 2025-02-05 | 8.600 | 8.480 | -0.040 | -0.47% | 8.360 | 8.600 | 5783 | 488 | 0.74% |
| 2025-01-27 | 8.750 | 8.520 | -0.110 | -1.27% | 8.500 | 8.750 | 6364 | 547 | 0.81% |
| 2025-01-24 | 8.540 | 8.630 | 0.040 | 0.47% | 8.410 | 8.690 | 9570 | 820 | 1.22% |
| 2025-01-23 | 8.950 | 8.590 | 0.040 | 0.47% | 8.520 | 8.950 | 15658 | 1368 | 1.99% |
| 2025-01-22 | 9.040 | 8.550 | -0.250 | -2.84% | 8.490 | 9.040 | 15479 | 1335 | 1.97% |
| 2025-01-21 | 9.180 | 8.800 | 0.190 | 2.21% | 8.800 | 9.400 | 23650 | 2139 | 3.01% |
| 2025-01-20 | 8.990 | 8.610 | -0.220 | -2.49% | 8.580 | 8.990 | 13279 | 1164 | 1.69% |
| 2025-01-17 | 9.000 | 8.830 | -0.170 | -1.89% | 8.820 | 9.040 | 8449 | 751 | 1.08% |
| 2025-01-16 | 8.870 | 9.000 | 0.110 | 1.24% | 8.870 | 9.260 | 15920 | 1442 | 2.03% |
| 2025-01-15 | 8.930 | 8.890 | -0.050 | -0.56% | 8.740 | 9.240 | 19613 | 1769 | 2.50% |
| 2025-01-14 | 8.370 | 8.940 | 0.600 | 7.19% | 8.320 | 8.990 | 21229 | 1856 | 2.70% |
| 2025-01-13 | 8.540 | 8.340 | -0.340 | -3.92% | 8.270 | 8.640 | 10264 | 864 | 1.31% |
| 2025-01-10 | 9.230 | 8.680 | -0.620 | -6.67% | 8.680 | 9.300 | 20876 | 1867 | 2.66% |
| 2025-01-09 | 9.270 | 9.300 | -0.040 | -0.43% | 9.240 | 9.550 | 17794 | 1666 | 2.27% |
| 2025-01-08 | 9.180 | 9.340 | 0.050 | 0.54% | 8.950 | 9.550 | 20600 | 1896 | 2.62% |
| 2025-01-07 | 9.330 | 9.290 | -0.160 | -1.69% | 8.760 | 9.330 | 32072 | 2904 | 4.08% |
| 2025-01-06 | 8.580 | 9.450 | 0.840 | 9.76% | 8.400 | 9.490 | 42047 | 3793 | 5.35% |
| 2025-01-03 | 8.380 | 8.610 | 0.250 | 2.99% | 8.270 | 8.830 | 23612 | 2022 | 3.01% |
| 2025-01-02 | 8.290 | 8.360 | 0.030 | 0.36% | 8.210 | 8.540 | 7825 | 656 | 1.00% |
| 2024-12-31 | 8.300 | 8.330 | 0.100 | 1.22% | 8.180 | 8.600 | 10903 | 915 | 1.39% |
| 2024-12-30 | 8.430 | 8.230 | -0.240 | -2.83% | 8.210 | 8.470 | 6979 | 579 | 0.89% |
| 2024-12-27 | 8.300 | 8.470 | 0.170 | 2.05% | 8.220 | 8.580 | 8034 | 678 | 1.02% |
| 2024-12-26 | 8.170 | 8.300 | 0.090 | 1.10% | 8.170 | 8.410 | 8144 | 676 | 1.04% |
| 2024-12-25 | 8.660 | 8.210 | -0.490 | -5.63% | 8.210 | 8.860 | 10890 | 916 | 1.39% |