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 | 9.360 | 9.460 | 0.000 | 0.00% | 9.300 | 9.490 | 40276 | 3782 | 0.95% |
| 2025-04-02 | 9.470 | 9.460 | -0.050 | -0.53% | 9.360 | 9.720 | 39255 | 3741 | 0.93% |
| 2025-04-01 | 9.510 | 9.510 | 0.030 | 0.32% | 9.440 | 9.840 | 48526 | 4658 | 1.15% |
| 2025-03-31 | 9.900 | 9.480 | -0.670 | -6.60% | 9.360 | 9.900 | 78418 | 7530 | 1.86% |
| 2025-03-28 | 10.730 | 10.150 | -0.650 | -6.02% | 10.080 | 10.900 | 108623 | 11329 | 2.57% |
| 2025-03-27 | 10.240 | 10.800 | 0.370 | 3.55% | 10.240 | 11.000 | 144128 | 15600 | 3.41% |
| 2025-03-26 | 10.490 | 10.430 | -0.190 | -1.79% | 10.380 | 10.760 | 63890 | 6754 | 1.51% |
| 2025-03-25 | 10.160 | 10.620 | 0.550 | 5.46% | 10.000 | 10.900 | 109951 | 11495 | 2.61% |
| 2025-03-24 | 10.070 | 10.070 | 0.090 | 0.90% | 9.600 | 10.150 | 51684 | 5114 | 1.22% |
| 2025-03-21 | 10.200 | 9.980 | -0.370 | -3.57% | 9.940 | 10.340 | 62033 | 6263 | 1.47% |
| 2025-03-20 | 10.910 | 10.350 | -0.560 | -5.13% | 10.350 | 11.050 | 77496 | 8295 | 1.84% |
| 2025-03-19 | 11.250 | 10.910 | -0.480 | -4.21% | 10.680 | 11.250 | 82745 | 9139 | 1.96% |
| 2025-03-18 | 11.140 | 11.390 | 0.210 | 1.88% | 10.890 | 11.480 | 114795 | 12844 | 2.72% |
| 2025-03-17 | 10.780 | 11.180 | 0.480 | 4.49% | 10.710 | 11.350 | 123074 | 13614 | 2.92% |
| 2025-03-14 | 10.350 | 10.700 | 0.330 | 3.18% | 10.330 | 10.700 | 76469 | 8085 | 1.81% |
| 2025-03-13 | 10.690 | 10.370 | -0.360 | -3.36% | 10.180 | 10.830 | 97849 | 10181 | 2.32% |
| 2025-03-12 | 10.830 | 10.730 | -0.140 | -1.29% | 10.730 | 11.120 | 90376 | 9870 | 2.14% |
| 2025-03-11 | 10.800 | 10.870 | -0.140 | -1.27% | 10.610 | 11.060 | 81401 | 8823 | 1.93% |
| 2025-03-10 | 10.660 | 11.010 | 0.350 | 3.28% | 10.510 | 11.080 | 98762 | 10698 | 2.34% |
| 2025-03-07 | 10.600 | 10.660 | 0.110 | 1.04% | 10.340 | 10.890 | 96298 | 10250 | 2.28% |
| 2025-03-06 | 10.800 | 10.550 | -0.240 | -2.22% | 10.330 | 10.890 | 106980 | 11334 | 2.53% |
| 2025-03-05 | 10.800 | 10.790 | -0.160 | -1.46% | 10.710 | 11.300 | 134165 | 14716 | 3.18% |
| 2025-03-04 | 10.540 | 10.950 | 0.450 | 4.29% | 10.210 | 11.150 | 154198 | 16520 | 3.65% |
| 2025-03-03 | 10.050 | 10.500 | 0.600 | 6.06% | 9.800 | 10.670 | 140628 | 14531 | 3.33% |
| 2025-02-28 | 10.150 | 9.900 | -0.410 | -3.98% | 9.750 | 10.390 | 92050 | 9266 | 2.18% |
| 2025-02-27 | 9.900 | 10.310 | 0.460 | 4.67% | 9.680 | 10.670 | 136989 | 13918 | 3.25% |
| 2025-02-26 | 9.930 | 9.850 | -0.060 | -0.61% | 9.750 | 10.050 | 78577 | 7761 | 1.86% |
| 2025-02-25 | 9.950 | 9.910 | -0.320 | -3.13% | 9.860 | 10.250 | 84639 | 8474 | 2.01% |
| 2025-02-24 | 9.900 | 10.230 | 0.230 | 2.30% | 9.880 | 10.540 | 111790 | 11475 | 2.65% |
| 2025-02-21 | 9.780 | 10.000 | -0.150 | -1.48% | 9.700 | 10.120 | 132717 | 13127 | 3.14% |
| 2025-02-20 | 9.040 | 10.150 | 1.120 | 12.40% | 8.970 | 10.700 | 215706 | 21366 | 5.11% |
| 2025-02-19 | 8.860 | 9.030 | 0.150 | 1.69% | 8.750 | 9.070 | 53998 | 4823 | 1.28% |
| 2025-02-18 | 9.140 | 8.880 | -0.230 | -2.52% | 8.850 | 9.300 | 67822 | 6206 | 1.61% |
| 2025-02-17 | 8.970 | 9.110 | 0.120 | 1.33% | 8.880 | 9.150 | 58786 | 5314 | 1.39% |
| 2025-02-14 | 9.200 | 8.990 | -0.300 | -3.23% | 8.940 | 9.200 | 74121 | 6686 | 1.76% |
| 2025-02-13 | 9.230 | 9.290 | 0.090 | 0.98% | 9.150 | 9.560 | 92906 | 8684 | 2.20% |
| 2025-02-12 | 9.170 | 9.200 | 0.070 | 0.77% | 8.960 | 9.200 | 65852 | 6004 | 1.56% |
| 2025-02-11 | 9.040 | 9.130 | 0.100 | 1.11% | 8.920 | 9.340 | 77557 | 7091 | 1.84% |
| 2025-02-10 | 8.810 | 9.030 | 0.220 | 2.50% | 8.700 | 9.070 | 62819 | 5582 | 1.49% |
| 2025-02-07 | 8.470 | 8.810 | 0.360 | 4.26% | 8.410 | 8.990 | 77804 | 6784 | 1.84% |
| 2025-02-06 | 8.180 | 8.450 | 0.310 | 3.81% | 8.050 | 8.460 | 51076 | 4223 | 1.21% |
| 2025-02-05 | 8.070 | 8.140 | 0.070 | 0.87% | 7.990 | 8.270 | 37353 | 3043 | 0.89% |
| 2025-01-27 | 8.270 | 8.070 | -0.150 | -1.82% | 8.060 | 8.280 | 31924 | 2597 | 0.76% |
| 2025-01-24 | 8.340 | 8.220 | -0.610 | -6.91% | 8.060 | 8.530 | 82641 | 6794 | 1.96% |
| 2025-01-23 | 8.990 | 8.830 | 0.020 | 0.23% | 8.810 | 9.140 | 26938 | 2422 | 0.64% |
| 2025-01-22 | 9.200 | 8.810 | -0.350 | -3.82% | 8.800 | 9.200 | 28036 | 2506 | 0.66% |
| 2025-01-21 | 9.320 | 9.160 | -0.050 | -0.54% | 9.080 | 9.360 | 23849 | 2189 | 0.57% |
| 2025-01-20 | 9.260 | 9.210 | -0.050 | -0.54% | 9.180 | 9.440 | 29436 | 2740 | 0.70% |
| 2025-01-17 | 9.400 | 9.260 | -0.130 | -1.38% | 9.110 | 9.450 | 33822 | 3135 | 0.80% |
| 2025-01-16 | 9.390 | 9.390 | 0.080 | 0.86% | 9.220 | 9.630 | 47857 | 4514 | 1.13% |
| 2025-01-15 | 9.310 | 9.310 | 0.030 | 0.32% | 9.180 | 9.550 | 55830 | 5233 | 1.32% |
| 2025-01-14 | 8.700 | 9.280 | 0.650 | 7.53% | 8.650 | 9.280 | 52680 | 4767 | 1.25% |
| 2025-01-13 | 8.850 | 8.630 | -0.240 | -2.71% | 8.580 | 8.850 | 19357 | 1678 | 0.46% |
| 2025-01-10 | 9.400 | 8.870 | -0.310 | -3.38% | 8.810 | 9.400 | 32085 | 2933 | 0.76% |
| 2025-01-09 | 9.050 | 9.180 | 0.110 | 1.21% | 8.920 | 9.260 | 42029 | 3853 | 1.00% |
| 2025-01-08 | 8.980 | 9.070 | 0.090 | 1.00% | 8.700 | 9.140 | 35772 | 3205 | 0.85% |
| 2025-01-07 | 8.790 | 8.980 | 0.210 | 2.39% | 8.700 | 8.980 | 36896 | 3274 | 0.87% |
| 2025-01-06 | 8.820 | 8.770 | 0.060 | 0.69% | 8.520 | 8.860 | 32116 | 2803 | 0.76% |
| 2025-01-03 | 8.700 | 8.710 | 0.020 | 0.23% | 8.630 | 8.840 | 38088 | 3328 | 0.90% |
| 2025-01-02 | 8.860 | 8.690 | -0.100 | -1.14% | 8.590 | 8.970 | 33133 | 2912 | 0.79% |
| 2024-12-31 | 8.990 | 8.790 | -0.080 | -0.90% | 8.690 | 9.140 | 36291 | 3229 | 0.86% |
| 2024-12-30 | 9.500 | 8.870 | -0.650 | -6.83% | 8.870 | 9.520 | 49787 | 4557 | 1.18% |
| 2024-12-27 | 9.580 | 9.520 | 0.070 | 0.74% | 9.460 | 9.660 | 26735 | 2557 | 0.63% |
| 2024-12-26 | 9.550 | 9.450 | -0.060 | -0.63% | 9.440 | 9.710 | 27521 | 2638 | 0.65% |