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 | 9.31 | 9.39 | 0.04 | 0.43% | 9.30 | 9.42 | 126283 | 11834 | 1.20% |
| 2025-04-02 | 9.45 | 9.35 | -0.10 | -1.06% | 9.33 | 9.48 | 156954 | 14712 | 1.49% |
| 2025-04-01 | 9.25 | 9.45 | 0.20 | 2.16% | 9.25 | 9.45 | 246398 | 23137 | 2.35% |
| 2025-03-31 | 9.25 | 9.25 | 0.00 | 0.00% | 9.22 | 9.34 | 127092 | 11792 | 1.21% |
| 2025-03-28 | 9.29 | 9.25 | -0.03 | -0.32% | 9.23 | 9.37 | 110497 | 10272 | 1.05% |
| 2025-03-27 | 9.32 | 9.28 | -0.04 | -0.43% | 9.27 | 9.36 | 143964 | 13414 | 1.37% |
| 2025-03-26 | 9.36 | 9.32 | -0.06 | -0.64% | 9.29 | 9.38 | 165193 | 15415 | 1.57% |
| 2025-03-25 | 9.23 | 9.38 | 0.15 | 1.63% | 9.18 | 9.40 | 312094 | 29160 | 2.97% |
| 2025-03-24 | 9.13 | 9.23 | 0.12 | 1.32% | 9.13 | 9.26 | 253643 | 23355 | 2.42% |
| 2025-03-21 | 9.10 | 9.11 | 0.00 | 0.00% | 9.08 | 9.17 | 164370 | 15007 | 1.57% |
| 2025-03-20 | 9.13 | 9.11 | -0.02 | -0.22% | 9.09 | 9.16 | 132390 | 12076 | 1.26% |
| 2025-03-19 | 9.07 | 9.13 | 0.06 | 0.66% | 9.05 | 9.15 | 154813 | 14106 | 1.47% |
| 2025-03-18 | 9.10 | 9.07 | -0.03 | -0.33% | 9.03 | 9.11 | 133078 | 12060 | 1.27% |
| 2025-03-17 | 9.11 | 9.10 | -0.01 | -0.11% | 9.08 | 9.14 | 140730 | 12821 | 1.34% |
| 2025-03-14 | 9.10 | 9.11 | -0.01 | -0.11% | 9.07 | 9.16 | 202062 | 18391 | 1.92% |
| 2025-03-13 | 9.03 | 9.12 | 0.05 | 0.55% | 9.03 | 9.15 | 271451 | 24720 | 2.59% |
| 2025-03-12 | 9.00 | 9.07 | 0.20 | 2.25% | 8.94 | 9.11 | 397539 | 35911 | 3.79% |
| 2025-03-11 | 8.80 | 8.87 | 0.02 | 0.23% | 8.77 | 8.88 | 136327 | 12037 | 1.30% |
| 2025-03-10 | 8.79 | 8.85 | 0.05 | 0.57% | 8.78 | 8.87 | 117694 | 10391 | 1.12% |
| 2025-03-07 | 8.79 | 8.80 | 0.01 | 0.11% | 8.72 | 8.84 | 155054 | 13614 | 1.48% |
| 2025-03-06 | 8.82 | 8.79 | -0.03 | -0.34% | 8.79 | 8.87 | 198469 | 17508 | 1.89% |
| 2025-03-05 | 8.77 | 8.82 | 0.06 | 0.68% | 8.73 | 8.82 | 103089 | 9040 | 0.98% |
| 2025-03-04 | 8.78 | 8.76 | -0.01 | -0.11% | 8.73 | 8.80 | 105008 | 9200 | 1.00% |
| 2025-03-03 | 8.82 | 8.77 | -0.01 | -0.11% | 8.75 | 8.84 | 165202 | 14508 | 1.57% |
| 2025-02-28 | 8.84 | 8.78 | -0.08 | -0.90% | 8.78 | 8.90 | 164472 | 14532 | 1.57% |
| 2025-02-27 | 8.90 | 8.86 | -0.04 | -0.45% | 8.81 | 8.91 | 124502 | 11020 | 1.19% |
| 2025-02-26 | 8.86 | 8.90 | 0.06 | 0.68% | 8.82 | 8.94 | 160078 | 14211 | 1.52% |
| 2025-02-25 | 8.83 | 8.84 | -0.03 | -0.34% | 8.79 | 8.88 | 128780 | 11370 | 1.23% |
| 2025-02-24 | 8.88 | 8.87 | -0.02 | -0.22% | 8.82 | 8.92 | 180171 | 15953 | 1.72% |
| 2025-02-21 | 8.92 | 8.89 | -0.04 | -0.45% | 8.84 | 8.95 | 144095 | 12822 | 1.37% |
| 2025-02-20 | 8.89 | 8.93 | 0.04 | 0.45% | 8.80 | 8.98 | 154700 | 13752 | 1.47% |
| 2025-02-19 | 8.94 | 8.89 | -0.08 | -0.89% | 8.83 | 8.96 | 221826 | 19731 | 2.11% |
| 2025-02-18 | 9.10 | 8.97 | -0.14 | -1.54% | 8.94 | 9.14 | 194856 | 17612 | 1.86% |
| 2025-02-17 | 9.12 | 9.11 | 0.00 | 0.00% | 8.97 | 9.13 | 171098 | 15493 | 1.63% |
| 2025-02-14 | 9.07 | 9.11 | 0.02 | 0.22% | 9.06 | 9.11 | 81988 | 7446 | 0.78% |
| 2025-02-13 | 9.11 | 9.09 | -0.04 | -0.44% | 9.08 | 9.17 | 112909 | 10305 | 1.08% |
| 2025-02-12 | 9.13 | 9.13 | -0.02 | -0.22% | 9.08 | 9.16 | 118988 | 10841 | 1.13% |
| 2025-02-11 | 9.18 | 9.15 | -0.02 | -0.22% | 9.12 | 9.20 | 107303 | 9822 | 1.02% |
| 2025-02-10 | 9.20 | 9.17 | -0.01 | -0.11% | 9.13 | 9.21 | 111469 | 10212 | 1.06% |
| 2025-02-07 | 9.19 | 9.18 | -0.01 | -0.11% | 9.14 | 9.23 | 133360 | 12251 | 1.27% |
| 2025-02-06 | 9.17 | 9.19 | 0.02 | 0.22% | 9.12 | 9.19 | 103672 | 9498 | 0.99% |
| 2025-02-05 | 9.29 | 9.17 | -0.07 | -0.76% | 9.10 | 9.29 | 133624 | 12260 | 1.27% |
| 2025-01-27 | 9.22 | 9.24 | 0.05 | 0.54% | 9.20 | 9.28 | 142574 | 13185 | 1.36% |
| 2025-01-24 | 9.13 | 9.19 | 0.01 | 0.11% | 9.13 | 9.26 | 126470 | 11629 | 1.20% |
| 2025-01-23 | 9.09 | 9.18 | 0.13 | 1.44% | 9.08 | 9.25 | 206594 | 18954 | 1.97% |
| 2025-01-22 | 8.97 | 9.05 | 0.07 | 0.78% | 8.95 | 9.10 | 100230 | 9044 | 0.95% |
| 2025-01-21 | 9.03 | 9.03 | 0.03 | 0.33% | 8.95 | 9.05 | 92904 | 8352 | 0.88% |
| 2025-01-20 | 9.07 | 9.00 | -0.04 | -0.44% | 8.98 | 9.12 | 122761 | 11069 | 1.17% |
| 2025-01-17 | 9.00 | 9.04 | 0.01 | 0.11% | 8.97 | 9.07 | 73170 | 6606 | 0.70% |
| 2025-01-16 | 9.08 | 9.03 | -0.03 | -0.33% | 9.01 | 9.17 | 127501 | 11572 | 1.21% |
| 2025-01-15 | 9.04 | 9.06 | 0.02 | 0.22% | 9.00 | 9.09 | 124263 | 11241 | 1.18% |
| 2025-01-14 | 8.86 | 9.04 | 0.20 | 2.26% | 8.86 | 9.06 | 167145 | 15028 | 1.59% |
| 2025-01-13 | 8.76 | 8.84 | 0.04 | 0.45% | 8.70 | 8.85 | 125986 | 11073 | 1.20% |
| 2025-01-10 | 8.86 | 8.80 | -0.08 | -0.90% | 8.80 | 8.92 | 127636 | 11295 | 1.22% |
| 2025-01-09 | 8.89 | 8.88 | -0.03 | -0.34% | 8.83 | 8.95 | 108381 | 9638 | 1.03% |
| 2025-01-08 | 8.94 | 8.91 | -0.04 | -0.45% | 8.81 | 9.00 | 134853 | 12012 | 1.28% |
| 2025-01-07 | 8.96 | 8.95 | -0.01 | -0.11% | 8.86 | 8.99 | 144003 | 12824 | 1.37% |
| 2025-01-06 | 9.02 | 8.96 | -0.05 | -0.55% | 8.91 | 9.08 | 216752 | 19474 | 2.06% |
| 2025-01-03 | 9.08 | 9.01 | -0.04 | -0.44% | 9.00 | 9.21 | 199268 | 18109 | 1.90% |
| 2025-01-02 | 9.27 | 9.05 | -0.23 | -2.48% | 9.03 | 9.29 | 243700 | 22315 | 2.32% |
| 2024-12-31 | 9.42 | 9.28 | -0.11 | -1.17% | 9.28 | 9.43 | 170748 | 15965 | 1.63% |
| 2024-12-30 | 9.53 | 9.39 | -0.10 | -1.05% | 9.34 | 9.55 | 226034 | 21320 | 2.15% |
| 2024-12-27 | 9.47 | 9.49 | 0.02 | 0.21% | 9.45 | 9.56 | 155397 | 14755 | 1.48% |
| 2024-12-26 | 9.55 | 9.47 | -0.08 | -0.84% | 9.46 | 9.56 | 156908 | 14904 | 1.49% |