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 | 9.24 | 9.29 | -0.04 | -0.43% | 9.21 | 9.40 | 45257 | 4199 | 0.58% |
| 2025-04-02 | 9.30 | 9.33 | 0.02 | 0.21% | 9.25 | 9.49 | 66776 | 6262 | 0.86% |
| 2025-04-01 | 9.17 | 9.31 | 0.14 | 1.53% | 9.14 | 9.38 | 58161 | 5380 | 0.75% |
| 2025-03-31 | 9.19 | 9.17 | -0.05 | -0.54% | 9.03 | 9.21 | 54829 | 4998 | 0.71% |
| 2025-03-28 | 9.34 | 9.22 | -0.11 | -1.18% | 9.21 | 9.36 | 55901 | 5176 | 0.72% |
| 2025-03-27 | 9.21 | 9.33 | 0.08 | 0.86% | 9.20 | 9.45 | 77340 | 7221 | 1.00% |
| 2025-03-26 | 9.18 | 9.25 | 0.02 | 0.22% | 9.15 | 9.32 | 38216 | 3527 | 0.49% |
| 2025-03-25 | 9.29 | 9.23 | 0.02 | 0.22% | 9.14 | 9.29 | 60175 | 5548 | 0.78% |
| 2025-03-24 | 9.24 | 9.21 | -0.02 | -0.22% | 9.00 | 9.33 | 70088 | 6403 | 0.90% |
| 2025-03-21 | 9.31 | 9.23 | -0.07 | -0.75% | 9.17 | 9.37 | 58046 | 5361 | 0.75% |
| 2025-03-20 | 9.27 | 9.30 | 0.05 | 0.54% | 9.20 | 9.40 | 66350 | 6173 | 0.86% |
| 2025-03-19 | 9.51 | 9.25 | -0.28 | -2.94% | 9.23 | 9.54 | 110031 | 10260 | 1.42% |
| 2025-03-18 | 9.38 | 9.53 | 0.15 | 1.60% | 9.33 | 9.60 | 127888 | 12113 | 1.65% |
| 2025-03-17 | 9.49 | 9.38 | -0.03 | -0.32% | 9.31 | 9.55 | 81648 | 7669 | 1.05% |
| 2025-03-14 | 9.43 | 9.41 | 0.01 | 0.11% | 9.32 | 9.60 | 103227 | 9720 | 1.33% |
| 2025-03-13 | 9.78 | 9.40 | -0.38 | -3.89% | 9.26 | 9.79 | 244105 | 23133 | 3.15% |
| 2025-03-12 | 9.20 | 9.78 | 0.60 | 6.54% | 9.20 | 10.05 | 319983 | 31082 | 4.13% |
| 2025-03-11 | 9.18 | 9.18 | -0.14 | -1.50% | 8.90 | 9.22 | 186161 | 16833 | 2.40% |
| 2025-03-10 | 8.98 | 9.32 | 0.41 | 4.60% | 8.89 | 9.46 | 223114 | 20627 | 2.88% |
| 2025-03-07 | 9.03 | 8.91 | -0.17 | -1.87% | 8.87 | 9.03 | 94680 | 8454 | 1.22% |
| 2025-03-06 | 9.16 | 9.08 | 0.00 | 0.00% | 8.93 | 9.16 | 113956 | 10267 | 1.47% |
| 2025-03-05 | 9.07 | 9.08 | 0.04 | 0.44% | 9.03 | 9.26 | 106199 | 9687 | 1.37% |
| 2025-03-04 | 8.90 | 9.04 | 0.14 | 1.57% | 8.81 | 9.06 | 83161 | 7459 | 1.07% |
| 2025-03-03 | 8.85 | 8.90 | 0.10 | 1.14% | 8.67 | 8.93 | 68726 | 6086 | 0.89% |
| 2025-02-28 | 8.91 | 8.80 | -0.14 | -1.57% | 8.71 | 9.05 | 111239 | 9868 | 1.43% |
| 2025-02-27 | 8.96 | 8.94 | -0.08 | -0.89% | 8.83 | 9.14 | 113563 | 10143 | 1.46% |
| 2025-02-26 | 9.00 | 9.02 | 0.09 | 1.01% | 8.95 | 9.33 | 158439 | 14396 | 2.04% |
| 2025-02-25 | 9.12 | 8.93 | -0.23 | -2.51% | 8.90 | 9.13 | 157192 | 14141 | 2.03% |
| 2025-02-24 | 9.38 | 9.16 | -0.25 | -2.66% | 9.15 | 9.44 | 148301 | 13775 | 1.91% |
| 2025-02-21 | 9.07 | 9.41 | 0.29 | 3.18% | 9.07 | 9.67 | 237348 | 22379 | 3.06% |
| 2025-02-20 | 8.95 | 9.12 | 0.16 | 1.79% | 8.92 | 9.14 | 90326 | 8179 | 1.17% |
| 2025-02-19 | 9.03 | 8.96 | -0.07 | -0.78% | 8.87 | 9.05 | 142680 | 12782 | 1.84% |
| 2025-02-18 | 9.22 | 9.03 | -0.19 | -2.06% | 8.96 | 9.28 | 141563 | 12904 | 1.83% |
| 2025-02-17 | 9.12 | 9.22 | 0.25 | 2.79% | 9.09 | 9.45 | 169990 | 15727 | 2.19% |
| 2025-02-14 | 9.15 | 8.97 | -0.13 | -1.43% | 8.87 | 9.24 | 144908 | 13087 | 1.87% |
| 2025-02-13 | 9.44 | 9.10 | -0.30 | -3.19% | 9.05 | 9.50 | 140012 | 12954 | 1.81% |
| 2025-02-12 | 9.41 | 9.40 | 0.02 | 0.21% | 9.28 | 9.45 | 140328 | 13140 | 1.81% |
| 2025-02-11 | 9.24 | 9.38 | 0.14 | 1.52% | 9.21 | 9.44 | 184166 | 17192 | 2.38% |
| 2025-02-10 | 9.20 | 9.24 | -0.09 | -0.96% | 8.86 | 9.48 | 338135 | 30935 | 4.36% |
| 2025-02-07 | 9.25 | 9.33 | 0.04 | 0.43% | 9.16 | 9.62 | 216258 | 20302 | 2.79% |
| 2025-02-06 | 9.40 | 9.29 | 0.05 | 0.54% | 9.22 | 9.50 | 188368 | 17638 | 2.43% |
| 2025-02-05 | 9.45 | 9.24 | -0.31 | -3.25% | 8.97 | 9.60 | 299645 | 27456 | 3.87% |
| 2025-01-27 | 9.71 | 9.55 | -0.21 | -2.15% | 9.35 | 9.89 | 279182 | 26914 | 3.60% |
| 2025-01-24 | 10.28 | 9.76 | -0.33 | -3.27% | 9.50 | 10.28 | 570970 | 56301 | 7.36% |
| 2025-01-23 | 9.55 | 10.09 | 0.92 | 10.03% | 9.21 | 10.09 | 428944 | 42457 | 5.53% |
| 2025-01-22 | 9.16 | 9.17 | 0.00 | 0.00% | 9.09 | 9.60 | 312074 | 28899 | 4.03% |
| 2025-01-21 | 8.80 | 9.17 | 0.57 | 6.63% | 8.68 | 9.32 | 403116 | 36296 | 5.20% |
| 2025-01-20 | 8.25 | 8.60 | 0.54 | 6.70% | 8.15 | 8.77 | 345219 | 29384 | 4.45% |
| 2025-01-17 | 8.22 | 8.06 | -0.31 | -3.70% | 8.05 | 8.30 | 152440 | 12423 | 1.97% |
| 2025-01-16 | 8.00 | 8.37 | 0.32 | 3.98% | 7.90 | 8.50 | 238126 | 19492 | 3.07% |
| 2025-01-15 | 7.99 | 8.05 | 0.02 | 0.25% | 7.92 | 8.21 | 125987 | 10189 | 1.63% |
| 2025-01-14 | 8.36 | 8.03 | 0.12 | 1.52% | 7.88 | 8.36 | 190429 | 15290 | 2.46% |
| 2025-01-13 | 7.80 | 7.91 | 0.05 | 0.64% | 7.73 | 8.06 | 100529 | 7957 | 1.30% |
| 2025-01-10 | 7.86 | 7.86 | -0.04 | -0.51% | 7.82 | 8.16 | 140762 | 11263 | 1.82% |
| 2025-01-09 | 7.86 | 7.90 | 0.03 | 0.38% | 7.79 | 8.14 | 176383 | 14147 | 2.28% |
| 2025-01-08 | 7.90 | 7.87 | -0.14 | -1.75% | 7.56 | 7.94 | 194601 | 15095 | 2.51% |
| 2025-01-07 | 7.40 | 8.01 | 0.61 | 8.24% | 7.31 | 8.14 | 217363 | 16865 | 2.80% |
| 2025-01-06 | 7.52 | 7.40 | -0.10 | -1.33% | 7.39 | 7.69 | 114191 | 8599 | 1.47% |
| 2025-01-03 | 7.77 | 7.50 | -0.27 | -3.47% | 7.33 | 7.85 | 186112 | 13946 | 2.40% |
| 2025-01-02 | 7.71 | 7.77 | 0.13 | 1.70% | 7.58 | 8.05 | 174456 | 13675 | 4.81% |
| 2024-12-31 | 8.11 | 7.64 | -0.46 | -5.68% | 7.63 | 8.15 | 185592 | 14549 | 5.11% |
| 2024-12-30 | 8.03 | 8.10 | 0.02 | 0.25% | 7.80 | 8.50 | 288081 | 23421 | 7.94% |
| 2024-12-27 | 8.36 | 8.08 | -0.27 | -3.23% | 7.91 | 8.66 | 388531 | 31875 | 10.70% |
| 2024-12-26 | 7.64 | 8.35 | 0.76 | 10.01% | 7.59 | 8.35 | 142170 | 11230 | 3.92% |