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 | 9.30 | 9.63 | 0.29 | 3.10% | 9.26 | 9.68 | 1021619 | 97824 | 1.23% |
| 2025-04-02 | 9.32 | 9.34 | -0.01 | -0.11% | 9.22 | 9.37 | 305102 | 28396 | 0.37% |
| 2025-04-01 | 9.16 | 9.35 | 0.18 | 1.96% | 9.16 | 9.38 | 541739 | 50313 | 0.65% |
| 2025-03-31 | 9.52 | 9.17 | -0.36 | -3.78% | 9.15 | 9.53 | 786153 | 72983 | 0.94% |
| 2025-03-28 | 9.46 | 9.53 | 0.05 | 0.53% | 9.44 | 9.56 | 426993 | 40634 | 0.51% |
| 2025-03-27 | 9.41 | 9.48 | 0.05 | 0.53% | 9.34 | 9.52 | 451565 | 42648 | 0.54% |
| 2025-03-26 | 9.42 | 9.43 | -0.01 | -0.11% | 9.41 | 9.53 | 365898 | 34646 | 0.44% |
| 2025-03-25 | 9.40 | 9.44 | 0.05 | 0.53% | 9.33 | 9.48 | 360778 | 33959 | 0.43% |
| 2025-03-24 | 9.44 | 9.39 | -0.07 | -0.74% | 9.35 | 9.51 | 514787 | 48499 | 0.62% |
| 2025-03-21 | 9.46 | 9.46 | -0.02 | -0.21% | 9.40 | 9.50 | 472554 | 44608 | 0.57% |
| 2025-03-20 | 9.57 | 9.48 | -0.09 | -0.94% | 9.46 | 9.62 | 438753 | 41849 | 0.53% |
| 2025-03-19 | 9.65 | 9.57 | -0.08 | -0.83% | 9.54 | 9.65 | 407052 | 38992 | 0.49% |
| 2025-03-18 | 9.70 | 9.65 | -0.05 | -0.52% | 9.60 | 9.72 | 482123 | 46494 | 0.58% |
| 2025-03-17 | 9.62 | 9.70 | 0.10 | 1.04% | 9.61 | 9.77 | 635894 | 61671 | 0.76% |
| 2025-03-14 | 9.44 | 9.60 | 0.17 | 1.80% | 9.42 | 9.61 | 753784 | 71954 | 0.91% |
| 2025-03-13 | 9.43 | 9.43 | 0.00 | 0.00% | 9.36 | 9.46 | 437659 | 41192 | 0.53% |
| 2025-03-12 | 9.48 | 9.43 | -0.05 | -0.53% | 9.39 | 9.49 | 401684 | 37929 | 0.48% |
| 2025-03-11 | 9.49 | 9.48 | -0.08 | -0.84% | 9.40 | 9.50 | 513526 | 48466 | 0.62% |
| 2025-03-10 | 9.78 | 9.56 | -0.18 | -1.85% | 9.54 | 9.78 | 581146 | 55904 | 0.70% |
| 2025-03-07 | 9.90 | 9.74 | -0.23 | -2.31% | 9.72 | 9.90 | 544559 | 53289 | 0.65% |
| 2025-03-06 | 9.75 | 9.97 | 0.23 | 2.36% | 9.70 | 10.02 | 802758 | 79216 | 0.96% |
| 2025-03-05 | 9.90 | 9.74 | -0.18 | -1.81% | 9.59 | 9.90 | 663888 | 64472 | 0.80% |
| 2025-03-04 | 9.94 | 9.92 | -0.08 | -0.80% | 9.74 | 9.98 | 493335 | 48611 | 0.59% |
| 2025-03-03 | 9.87 | 10.00 | 0.18 | 1.83% | 9.86 | 10.10 | 734013 | 73401 | 0.88% |
| 2025-02-28 | 9.90 | 9.82 | -0.12 | -1.21% | 9.79 | 10.05 | 843234 | 83715 | 1.01% |
| 2025-02-27 | 9.75 | 9.94 | 0.15 | 1.53% | 9.73 | 10.05 | 894048 | 88894 | 1.07% |
| 2025-02-26 | 9.60 | 9.79 | 0.20 | 2.09% | 9.60 | 9.80 | 835434 | 81308 | 1.00% |
| 2025-02-25 | 9.55 | 9.59 | -0.03 | -0.31% | 9.47 | 9.66 | 520987 | 49929 | 0.63% |
| 2025-02-24 | 9.31 | 9.62 | 0.32 | 3.44% | 9.26 | 9.67 | 1337441 | 127677 | 1.61% |
| 2025-02-21 | 9.37 | 9.30 | -0.06 | -0.64% | 9.26 | 9.44 | 788241 | 73597 | 0.95% |
| 2025-02-20 | 9.48 | 9.36 | -0.16 | -1.68% | 9.35 | 9.50 | 553288 | 51958 | 0.66% |
| 2025-02-19 | 9.46 | 9.52 | 0.03 | 0.32% | 9.38 | 9.54 | 540333 | 51171 | 0.65% |
| 2025-02-18 | 9.78 | 9.49 | -0.32 | -3.26% | 9.48 | 9.81 | 749534 | 72081 | 0.90% |
| 2025-02-17 | 9.67 | 9.81 | 0.13 | 1.34% | 9.63 | 9.85 | 758874 | 74128 | 0.91% |
| 2025-02-14 | 9.71 | 9.68 | -0.03 | -0.31% | 9.59 | 9.74 | 552391 | 53297 | 0.66% |
| 2025-02-13 | 9.70 | 9.71 | -0.09 | -0.92% | 9.65 | 9.91 | 1152413 | 112918 | 1.38% |
| 2025-02-12 | 9.59 | 9.80 | 0.19 | 1.98% | 9.40 | 9.80 | 1248078 | 119414 | 1.50% |
| 2025-02-11 | 9.84 | 9.61 | -0.23 | -2.34% | 9.58 | 9.87 | 846349 | 81667 | 1.02% |
| 2025-02-10 | 9.79 | 9.84 | 0.01 | 0.10% | 9.73 | 9.92 | 726057 | 71284 | 0.87% |
| 2025-02-07 | 9.68 | 9.83 | 0.13 | 1.34% | 9.65 | 9.94 | 738108 | 72652 | 0.89% |
| 2025-02-06 | 9.61 | 9.70 | 0.05 | 0.52% | 9.58 | 9.75 | 404256 | 39067 | 0.49% |
| 2025-02-05 | 9.83 | 9.65 | -0.13 | -1.33% | 9.58 | 9.83 | 511777 | 49321 | 0.61% |
| 2025-01-27 | 9.96 | 9.78 | -0.15 | -1.51% | 9.78 | 10.09 | 449687 | 44705 | 0.54% |
| 2025-01-24 | 9.90 | 9.93 | 0.00 | 0.00% | 9.86 | 10.01 | 417051 | 41446 | 0.50% |
| 2025-01-23 | 9.92 | 9.93 | 0.11 | 1.12% | 9.87 | 10.14 | 748191 | 74755 | 0.90% |
| 2025-01-22 | 10.12 | 9.82 | -0.40 | -3.91% | 9.79 | 10.17 | 785878 | 78171 | 0.94% |
| 2025-01-21 | 10.19 | 10.22 | 0.06 | 0.59% | 10.03 | 10.49 | 959675 | 98829 | 1.15% |
| 2025-01-20 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.28 | 433000 | 44115 | 0.52% |
| 2025-01-17 | 9.85 | 10.21 | 0.17 | 1.69% | 9.80 | 10.39 | 999111 | 101546 | 1.20% |
| 2025-01-16 | 10.09 | 10.04 | -0.05 | -0.50% | 9.98 | 10.21 | 442514 | 44659 | 0.53% |
| 2025-01-15 | 10.20 | 10.09 | -0.13 | -1.27% | 10.04 | 10.21 | 428113 | 43225 | 0.51% |
| 2025-01-14 | 10.12 | 10.22 | 0.13 | 1.29% | 10.05 | 10.25 | 614248 | 62534 | 0.74% |
| 2025-01-13 | 9.77 | 10.09 | 0.26 | 2.64% | 9.70 | 10.15 | 697460 | 69881 | 0.84% |
| 2025-01-10 | 9.93 | 9.83 | -0.11 | -1.11% | 9.83 | 10.07 | 440851 | 43872 | 0.53% |
| 2025-01-09 | 9.73 | 9.94 | 0.16 | 1.64% | 9.72 | 10.04 | 604787 | 60057 | 0.73% |
| 2025-01-08 | 9.80 | 9.78 | -0.08 | -0.81% | 9.57 | 9.84 | 555450 | 53980 | 0.67% |
| 2025-01-07 | 9.80 | 9.86 | 0.03 | 0.31% | 9.64 | 9.87 | 478182 | 46784 | 0.57% |
| 2025-01-06 | 9.71 | 9.83 | 0.04 | 0.41% | 9.62 | 9.84 | 519464 | 50626 | 0.62% |
| 2025-01-03 | 9.95 | 9.79 | -0.20 | -2.00% | 9.74 | 10.07 | 728422 | 72017 | 0.88% |
| 2025-01-02 | 10.32 | 9.99 | -0.25 | -2.44% | 9.88 | 10.55 | 1087826 | 111277 | 1.31% |
| 2024-12-31 | 10.22 | 10.24 | 0.04 | 0.39% | 10.21 | 10.58 | 1140742 | 118463 | 1.37% |
| 2024-12-30 | 10.28 | 10.20 | -0.15 | -1.45% | 10.16 | 10.29 | 563602 | 57474 | 0.68% |
| 2024-12-27 | 10.15 | 10.35 | 0.20 | 1.97% | 10.15 | 10.39 | 700528 | 72076 | 0.84% |
| 2024-12-26 | 10.19 | 10.15 | -0.08 | -0.78% | 10.13 | 10.24 | 522238 | 53114 | 0.63% |