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 | 10.150 | 10.780 | 0.690 | 6.84% | 10.130 | 11.290 | 95155 | 10143 | 7.70% |
| 2025-04-02 | 10.180 | 10.090 | -0.150 | -1.46% | 10.070 | 10.360 | 27128 | 2772 | 2.19% |
| 2025-04-01 | 9.990 | 10.240 | 0.210 | 2.09% | 9.990 | 10.350 | 32910 | 3355 | 2.66% |
| 2025-03-31 | 10.410 | 10.030 | -0.810 | -7.47% | 9.900 | 10.540 | 50924 | 5183 | 4.12% |
| 2025-03-28 | 10.580 | 10.840 | 0.260 | 2.46% | 10.090 | 10.880 | 65705 | 6919 | 5.31% |
| 2025-03-27 | 10.430 | 10.580 | -0.090 | -0.84% | 10.380 | 10.880 | 41629 | 4453 | 3.37% |
| 2025-03-26 | 10.550 | 10.670 | 0.030 | 0.28% | 10.550 | 11.060 | 53696 | 5807 | 4.34% |
| 2025-03-25 | 10.290 | 10.640 | 0.420 | 4.11% | 10.120 | 10.700 | 61895 | 6480 | 5.01% |
| 2025-03-24 | 10.070 | 10.220 | 0.220 | 2.20% | 9.730 | 10.300 | 39787 | 3994 | 3.22% |
| 2025-03-21 | 10.500 | 10.000 | -0.490 | -4.67% | 9.980 | 10.540 | 57145 | 5810 | 4.62% |
| 2025-03-20 | 11.410 | 10.490 | -0.890 | -7.82% | 10.470 | 11.600 | 76890 | 8417 | 6.22% |
| 2025-03-19 | 12.130 | 11.380 | -0.950 | -7.70% | 11.210 | 12.130 | 78487 | 9238 | 6.35% |
| 2025-03-18 | 12.390 | 12.330 | -0.080 | -0.64% | 12.020 | 12.420 | 83907 | 10261 | 6.79% |
| 2025-03-17 | 12.000 | 12.410 | 0.560 | 4.73% | 11.750 | 12.720 | 130751 | 15950 | 10.58% |
| 2025-03-14 | 11.650 | 11.850 | 0.250 | 2.16% | 11.520 | 11.990 | 92962 | 10941 | 7.52% |
| 2025-03-13 | 11.650 | 11.600 | -0.090 | -0.77% | 11.120 | 11.750 | 90840 | 10332 | 7.35% |
| 2025-03-12 | 11.800 | 11.690 | -0.260 | -2.18% | 11.500 | 11.980 | 103368 | 12073 | 8.36% |
| 2025-03-11 | 11.180 | 11.950 | 0.380 | 3.28% | 11.070 | 12.350 | 140946 | 16579 | 11.40% |
| 2025-03-10 | 10.900 | 11.570 | 0.550 | 4.99% | 10.820 | 11.690 | 113306 | 12810 | 9.16% |
| 2025-03-07 | 10.730 | 11.020 | 0.230 | 2.13% | 10.600 | 11.300 | 100770 | 11118 | 8.15% |
| 2025-03-06 | 11.220 | 10.790 | -0.400 | -3.57% | 10.630 | 11.250 | 93914 | 10198 | 7.60% |
| 2025-03-05 | 11.010 | 11.190 | -0.050 | -0.44% | 10.780 | 11.480 | 105469 | 11692 | 8.53% |
| 2025-03-04 | 10.590 | 11.240 | 0.590 | 5.54% | 10.310 | 11.340 | 113465 | 12357 | 9.18% |
| 2025-03-03 | 10.210 | 10.650 | 0.550 | 5.45% | 10.080 | 10.840 | 96942 | 10187 | 7.84% |
| 2025-02-28 | 10.400 | 10.100 | -0.270 | -2.60% | 10.080 | 10.870 | 111085 | 11634 | 8.99% |
| 2025-02-27 | 10.110 | 10.370 | 0.260 | 2.57% | 10.090 | 10.460 | 71670 | 7379 | 5.80% |
| 2025-02-26 | 9.800 | 10.110 | 0.220 | 2.22% | 9.800 | 10.140 | 49312 | 4930 | 3.99% |
| 2025-02-25 | 9.750 | 9.890 | -0.160 | -1.59% | 9.750 | 10.100 | 40900 | 4060 | 3.31% |
| 2025-02-24 | 9.890 | 10.050 | 0.160 | 1.62% | 9.700 | 10.190 | 83482 | 7727 | 6.75% |
| 2025-02-21 | 9.730 | 9.890 | -0.070 | -0.70% | 9.730 | 10.070 | 54042 | 5351 | 4.37% |
| 2025-02-20 | 9.860 | 9.960 | 0.190 | 1.94% | 9.800 | 10.350 | 82075 | 8272 | 6.64% |
| 2025-02-19 | 9.140 | 9.770 | 0.510 | 5.51% | 9.120 | 9.800 | 59172 | 5651 | 4.79% |
| 2025-02-18 | 9.610 | 9.260 | -0.310 | -3.24% | 9.210 | 9.790 | 44353 | 4244 | 3.59% |
| 2025-02-17 | 9.370 | 9.570 | 0.190 | 2.03% | 9.280 | 9.600 | 31335 | 2968 | 2.53% |
| 2025-02-14 | 9.480 | 9.380 | -0.230 | -2.39% | 9.310 | 9.680 | 35377 | 3358 | 2.86% |
| 2025-02-13 | 9.950 | 9.610 | -0.480 | -4.76% | 9.600 | 10.280 | 61614 | 6119 | 4.98% |
| 2025-02-12 | 9.490 | 10.090 | 0.450 | 4.67% | 9.450 | 10.170 | 80337 | 7948 | 6.50% |
| 2025-02-11 | 9.460 | 9.640 | 0.080 | 0.84% | 9.420 | 9.850 | 63977 | 6165 | 5.17% |
| 2025-02-10 | 9.450 | 9.560 | 0.070 | 0.74% | 9.280 | 9.570 | 59091 | 5568 | 4.78% |
| 2025-02-07 | 9.240 | 9.490 | 0.230 | 2.48% | 9.120 | 9.750 | 72987 | 6887 | 5.90% |
| 2025-02-06 | 8.650 | 9.260 | 0.500 | 5.71% | 8.640 | 9.330 | 56140 | 5066 | 4.54% |
| 2025-02-05 | 8.610 | 8.760 | 0.240 | 2.82% | 8.510 | 8.970 | 34928 | 3071 | 2.83% |
| 2025-01-27 | 8.670 | 8.520 | -0.220 | -2.52% | 8.500 | 8.840 | 19763 | 1709 | 1.60% |
| 2025-01-24 | 8.680 | 8.740 | -0.040 | -0.46% | 8.590 | 8.820 | 28845 | 2513 | 2.33% |
| 2025-01-23 | 8.710 | 8.780 | 0.190 | 2.21% | 8.660 | 9.060 | 40539 | 3608 | 3.28% |
| 2025-01-22 | 8.920 | 8.590 | -0.330 | -3.70% | 8.540 | 9.040 | 29145 | 2566 | 2.36% |
| 2025-01-21 | 9.190 | 8.920 | -0.220 | -2.41% | 8.820 | 9.230 | 29913 | 2681 | 2.42% |
| 2025-01-20 | 9.400 | 9.140 | -0.270 | -2.87% | 9.030 | 9.580 | 39053 | 3610 | 3.16% |
| 2025-01-17 | 9.690 | 9.410 | -0.320 | -3.29% | 9.390 | 9.800 | 50032 | 4770 | 4.05% |
| 2025-01-16 | 9.500 | 9.730 | -0.040 | -0.41% | 9.460 | 10.140 | 74964 | 7352 | 6.06% |
| 2025-01-15 | 9.110 | 9.770 | 0.500 | 5.39% | 9.100 | 10.460 | 114802 | 11173 | 9.29% |
| 2025-01-14 | 8.550 | 9.270 | 0.710 | 8.29% | 8.400 | 9.320 | 68135 | 6088 | 5.51% |
| 2025-01-13 | 8.750 | 8.560 | -0.270 | -3.06% | 8.500 | 9.080 | 44235 | 3907 | 3.58% |
| 2025-01-10 | 8.810 | 8.830 | -0.160 | -1.78% | 8.650 | 9.380 | 72648 | 6481 | 5.88% |
| 2025-01-09 | 8.500 | 8.990 | 0.520 | 6.14% | 8.380 | 9.500 | 82910 | 7454 | 6.71% |
| 2025-01-08 | 8.440 | 8.470 | -0.110 | -1.28% | 8.220 | 8.550 | 33657 | 2818 | 2.72% |
| 2025-01-07 | 8.370 | 8.580 | 0.120 | 1.42% | 8.200 | 8.810 | 51606 | 4378 | 4.17% |
| 2025-01-06 | 7.960 | 8.460 | 0.290 | 3.55% | 7.900 | 8.570 | 54964 | 4590 | 4.45% |
| 2025-01-03 | 8.020 | 8.170 | 0.250 | 3.16% | 7.900 | 8.400 | 58295 | 4800 | 4.72% |
| 2025-01-02 | 7.860 | 7.920 | 0.030 | 0.38% | 7.670 | 8.050 | 29748 | 2338 | 3.06% |
| 2024-12-31 | 7.930 | 7.890 | -0.020 | -0.25% | 7.880 | 8.220 | 30034 | 2409 | 3.09% |
| 2024-12-30 | 8.430 | 7.910 | -0.550 | -6.50% | 7.900 | 8.450 | 32051 | 2585 | 3.29% |
| 2024-12-27 | 8.380 | 8.460 | 0.140 | 1.68% | 8.250 | 8.640 | 28837 | 2440 | 2.96% |
| 2024-12-26 | 8.200 | 8.320 | -0.070 | -0.83% | 8.200 | 8.770 | 30895 | 2626 | 3.18% |