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 | 10.450 | 11.070 | 0.590 | 5.63% | 10.250 | 11.250 | 25348 | 2774 | 6.05% |
| 2025-04-02 | 10.450 | 10.480 | 0.050 | 0.48% | 10.340 | 10.650 | 9011 | 948 | 2.15% |
| 2025-04-01 | 10.470 | 10.430 | 0.210 | 2.05% | 10.340 | 10.650 | 14011 | 1470 | 3.35% |
| 2025-03-31 | 10.610 | 10.220 | -0.540 | -5.02% | 9.990 | 10.610 | 19796 | 2010 | 4.73% |
| 2025-03-28 | 11.120 | 10.760 | -0.720 | -6.27% | 10.580 | 11.650 | 26433 | 2926 | 6.31% |
| 2025-03-27 | 11.030 | 11.480 | 0.350 | 3.14% | 10.930 | 11.600 | 20848 | 2367 | 4.98% |
| 2025-03-26 | 11.280 | 11.130 | -0.250 | -2.20% | 11.130 | 11.630 | 18763 | 2134 | 4.48% |
| 2025-03-25 | 10.650 | 11.380 | 0.690 | 6.45% | 10.650 | 11.440 | 32174 | 3554 | 7.68% |
| 2025-03-24 | 10.580 | 10.690 | 0.110 | 1.04% | 10.050 | 10.760 | 19698 | 2042 | 4.70% |
| 2025-03-21 | 11.130 | 10.580 | -0.650 | -5.79% | 10.450 | 11.340 | 33487 | 3593 | 8.00% |
| 2025-03-20 | 11.910 | 11.230 | -0.920 | -7.57% | 11.220 | 12.380 | 36621 | 4290 | 8.74% |
| 2025-03-19 | 13.440 | 12.150 | -1.810 | -12.97% | 12.000 | 13.600 | 46739 | 5958 | 11.16% |
| 2025-03-18 | 13.420 | 13.960 | 0.580 | 4.33% | 13.200 | 14.180 | 48052 | 6564 | 11.47% |
| 2025-03-17 | 12.810 | 13.380 | 0.430 | 3.32% | 12.810 | 13.660 | 34789 | 4634 | 8.31% |
| 2025-03-14 | 12.600 | 12.950 | 0.330 | 2.61% | 12.330 | 13.230 | 32973 | 4209 | 7.87% |
| 2025-03-13 | 12.050 | 12.620 | 0.430 | 3.53% | 11.800 | 12.620 | 32188 | 3918 | 7.69% |
| 2025-03-12 | 11.820 | 12.190 | 0.440 | 3.74% | 11.620 | 12.390 | 39059 | 4726 | 9.33% |
| 2025-03-11 | 11.800 | 11.750 | -0.140 | -1.18% | 11.510 | 11.840 | 17101 | 1995 | 4.08% |
| 2025-03-10 | 11.550 | 11.890 | 0.380 | 3.30% | 11.440 | 11.890 | 19539 | 2283 | 4.67% |
| 2025-03-07 | 11.840 | 11.510 | -0.280 | -2.37% | 11.390 | 12.050 | 28833 | 3383 | 6.88% |
| 2025-03-06 | 11.360 | 11.790 | 0.320 | 2.79% | 11.000 | 11.790 | 43310 | 4944 | 10.34% |
| 2025-03-05 | 11.410 | 11.470 | 0.170 | 1.50% | 11.040 | 11.790 | 34221 | 3942 | 8.17% |
| 2025-03-04 | 10.800 | 11.300 | 0.550 | 5.12% | 10.620 | 11.390 | 36427 | 4060 | 8.70% |
| 2025-03-03 | 10.330 | 10.750 | 0.360 | 3.46% | 10.250 | 10.870 | 25115 | 2681 | 6.00% |
| 2025-02-28 | 10.400 | 10.390 | -0.160 | -1.52% | 10.290 | 10.820 | 22755 | 2407 | 5.43% |
| 2025-02-27 | 10.370 | 10.550 | 0.250 | 2.43% | 10.080 | 10.690 | 21590 | 2242 | 5.16% |
| 2025-02-26 | 10.250 | 10.300 | 0.140 | 1.38% | 10.160 | 10.490 | 18200 | 1874 | 4.35% |
| 2025-02-25 | 10.300 | 10.160 | -0.350 | -3.33% | 10.100 | 10.550 | 17135 | 1758 | 4.09% |
| 2025-02-24 | 10.260 | 10.510 | 0.250 | 2.44% | 10.180 | 10.860 | 27792 | 2925 | 6.64% |
| 2025-02-21 | 10.230 | 10.260 | 0.050 | 0.49% | 10.020 | 10.280 | 15958 | 1627 | 3.81% |
| 2025-02-20 | 10.080 | 10.210 | 0.180 | 1.79% | 9.900 | 10.350 | 16447 | 1669 | 3.93% |
| 2025-02-19 | 9.990 | 10.030 | 0.210 | 2.14% | 9.850 | 10.110 | 14490 | 1446 | 3.46% |
| 2025-02-18 | 10.720 | 9.820 | -0.860 | -8.05% | 9.800 | 10.750 | 22439 | 2311 | 5.36% |
| 2025-02-17 | 10.300 | 10.680 | 0.460 | 4.50% | 10.080 | 10.880 | 35314 | 3726 | 8.43% |
| 2025-02-14 | 10.280 | 10.220 | -0.070 | -0.68% | 9.990 | 10.450 | 32627 | 3322 | 7.79% |
| 2025-02-13 | 10.100 | 10.290 | 0.160 | 1.58% | 9.900 | 10.550 | 41537 | 4263 | 9.92% |
| 2025-02-12 | 9.580 | 10.130 | 0.600 | 6.30% | 9.510 | 10.170 | 40321 | 3985 | 9.63% |
| 2025-02-11 | 9.490 | 9.530 | 0.080 | 0.85% | 9.340 | 9.890 | 31868 | 3065 | 7.61% |
| 2025-02-10 | 9.210 | 9.450 | 0.260 | 2.83% | 9.140 | 9.460 | 22273 | 2071 | 5.32% |
| 2025-02-07 | 8.910 | 9.190 | 0.330 | 3.72% | 8.870 | 9.540 | 32857 | 3033 | 7.85% |
| 2025-02-06 | 8.500 | 8.860 | 0.420 | 4.98% | 8.360 | 8.880 | 14401 | 1243 | 3.44% |
| 2025-02-05 | 8.690 | 8.440 | -0.120 | -1.40% | 8.410 | 8.810 | 9050 | 773 | 2.16% |
| 2025-01-27 | 8.920 | 8.560 | -0.240 | -2.73% | 8.560 | 8.940 | 8640 | 758 | 2.06% |
| 2025-01-24 | 8.610 | 8.800 | 0.170 | 1.97% | 8.580 | 8.920 | 9001 | 789 | 2.15% |
| 2025-01-23 | 8.730 | 8.630 | 0.040 | 0.47% | 8.620 | 8.940 | 12789 | 1127 | 3.05% |
| 2025-01-22 | 8.800 | 8.590 | -0.250 | -2.83% | 8.540 | 8.850 | 8975 | 777 | 2.14% |
| 2025-01-21 | 8.980 | 8.840 | -0.080 | -0.90% | 8.660 | 9.000 | 13185 | 1160 | 3.15% |
| 2025-01-20 | 9.060 | 8.920 | -0.020 | -0.22% | 8.800 | 9.080 | 15041 | 1346 | 3.59% |
| 2025-01-17 | 9.040 | 8.940 | -0.060 | -0.67% | 8.820 | 9.170 | 18411 | 1659 | 4.40% |
| 2025-01-16 | 8.750 | 9.000 | 0.290 | 3.33% | 8.720 | 9.070 | 27099 | 2413 | 6.47% |
| 2025-01-15 | 8.800 | 8.710 | -0.030 | -0.34% | 8.650 | 9.200 | 33801 | 3020 | 8.07% |
| 2025-01-14 | 8.010 | 8.740 | 0.750 | 9.39% | 8.010 | 8.750 | 26435 | 2236 | 6.31% |
| 2025-01-13 | 8.200 | 7.990 | -0.210 | -2.56% | 7.930 | 8.350 | 15878 | 1287 | 3.79% |
| 2025-01-10 | 8.900 | 8.200 | -0.740 | -8.28% | 8.200 | 9.000 | 26320 | 2274 | 6.28% |
| 2025-01-09 | 8.700 | 8.940 | 0.260 | 3.00% | 8.580 | 9.070 | 29421 | 2611 | 7.03% |
| 2025-01-08 | 8.630 | 8.680 | -0.120 | -1.36% | 8.390 | 8.760 | 23218 | 1997 | 5.54% |
| 2025-01-07 | 8.800 | 8.800 | 0.020 | 0.23% | 8.250 | 8.950 | 32880 | 2815 | 7.85% |
| 2025-01-06 | 9.050 | 8.780 | -0.290 | -3.20% | 8.710 | 9.070 | 27760 | 2459 | 6.63% |
| 2025-01-03 | 8.690 | 9.070 | 0.250 | 2.83% | 8.450 | 9.180 | 48339 | 4263 | 11.54% |
| 2025-01-02 | 8.320 | 8.820 | 0.340 | 4.01% | 7.580 | 8.870 | 46427 | 3927 | 11.09% |
| 2024-12-31 | 7.900 | 8.480 | 0.600 | 7.61% | 7.900 | 9.520 | 67904 | 5925 | 16.21% |
| 2024-12-30 | 8.470 | 7.880 | -0.620 | -7.29% | 7.840 | 8.500 | 27139 | 2196 | 6.48% |
| 2024-12-27 | 8.360 | 8.500 | 0.080 | 0.95% | 8.260 | 8.630 | 16116 | 1357 | 3.85% |
| 2024-12-26 | 8.430 | 8.420 | -0.010 | -0.12% | 8.400 | 8.660 | 14117 | 1203 | 3.37% |