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 | 9.59 | 9.78 | 0.00 | 0.00% | 9.58 | 10.06 | 197471 | 19461 | 4.99% |
| 2025-04-02 | 9.64 | 9.78 | 0.06 | 0.62% | 9.56 | 9.92 | 283853 | 27756 | 7.17% |
| 2025-04-01 | 9.20 | 9.72 | 0.53 | 5.77% | 9.20 | 10.11 | 352728 | 34330 | 8.91% |
| 2025-03-31 | 9.06 | 9.19 | 0.05 | 0.55% | 8.94 | 9.23 | 124613 | 11298 | 3.15% |
| 2025-03-28 | 9.25 | 9.14 | -0.15 | -1.61% | 9.14 | 9.34 | 116262 | 10714 | 2.94% |
| 2025-03-27 | 9.50 | 9.29 | -0.23 | -2.42% | 9.20 | 9.51 | 130958 | 12167 | 3.31% |
| 2025-03-26 | 9.36 | 9.52 | 0.16 | 1.71% | 9.31 | 9.58 | 123280 | 11728 | 3.11% |
| 2025-03-25 | 9.45 | 9.36 | -0.10 | -1.06% | 9.28 | 9.57 | 137322 | 12927 | 3.47% |
| 2025-03-24 | 9.81 | 9.46 | -0.39 | -3.96% | 9.19 | 9.90 | 277257 | 26333 | 7.00% |
| 2025-03-21 | 10.15 | 9.85 | -0.37 | -3.62% | 9.79 | 10.20 | 226923 | 22604 | 5.73% |
| 2025-03-20 | 10.20 | 10.22 | -0.03 | -0.29% | 10.13 | 10.41 | 180328 | 18537 | 4.55% |
| 2025-03-19 | 10.30 | 10.25 | -0.11 | -1.06% | 10.19 | 10.39 | 205409 | 21105 | 5.19% |
| 2025-03-18 | 10.21 | 10.36 | 0.16 | 1.57% | 10.15 | 10.38 | 257738 | 26584 | 6.51% |
| 2025-03-17 | 10.15 | 10.20 | 0.05 | 0.49% | 10.09 | 10.38 | 214488 | 21905 | 5.42% |
| 2025-03-14 | 10.09 | 10.15 | 0.00 | 0.00% | 9.89 | 10.23 | 184073 | 18527 | 4.65% |
| 2025-03-13 | 10.28 | 10.15 | -0.01 | -0.10% | 9.95 | 10.30 | 252220 | 25526 | 6.37% |
| 2025-03-12 | 10.02 | 10.16 | 0.19 | 1.91% | 10.00 | 10.22 | 214784 | 21806 | 5.42% |
| 2025-03-11 | 9.84 | 9.97 | 0.01 | 0.10% | 9.81 | 10.02 | 131425 | 13051 | 3.32% |
| 2025-03-10 | 9.95 | 9.96 | -0.06 | -0.60% | 9.85 | 10.05 | 144377 | 14336 | 3.65% |
| 2025-03-07 | 10.21 | 10.02 | -0.19 | -1.86% | 9.93 | 10.25 | 215012 | 21682 | 5.43% |
| 2025-03-06 | 10.21 | 10.21 | 0.03 | 0.29% | 10.13 | 10.28 | 215688 | 22036 | 5.45% |
| 2025-03-05 | 10.08 | 10.18 | 0.11 | 1.09% | 9.99 | 10.29 | 226503 | 22962 | 5.72% |
| 2025-03-04 | 9.61 | 10.07 | 0.35 | 3.60% | 9.60 | 10.11 | 203186 | 20162 | 5.13% |
| 2025-03-03 | 9.80 | 9.72 | -0.02 | -0.21% | 9.62 | 9.95 | 174939 | 17128 | 4.42% |
| 2025-02-28 | 10.07 | 9.74 | -0.33 | -3.28% | 9.71 | 10.11 | 222442 | 22038 | 5.62% |
| 2025-02-27 | 10.20 | 10.07 | -0.09 | -0.89% | 9.86 | 10.25 | 282251 | 28311 | 7.13% |
| 2025-02-26 | 10.01 | 10.16 | 0.16 | 1.60% | 10.00 | 10.33 | 311888 | 31691 | 7.88% |
| 2025-02-25 | 9.96 | 10.00 | -0.13 | -1.28% | 9.85 | 10.18 | 332545 | 33357 | 8.40% |
| 2025-02-24 | 9.80 | 10.13 | 0.39 | 4.00% | 9.75 | 10.21 | 516392 | 51661 | 13.04% |
| 2025-02-21 | 9.58 | 9.74 | 0.13 | 1.35% | 9.54 | 9.77 | 300353 | 29114 | 7.58% |
| 2025-02-20 | 9.58 | 9.61 | 0.09 | 0.95% | 9.49 | 9.65 | 262708 | 25138 | 6.63% |
| 2025-02-19 | 9.28 | 9.52 | 0.23 | 2.48% | 9.26 | 9.55 | 237533 | 22443 | 6.00% |
| 2025-02-18 | 9.62 | 9.29 | -0.21 | -2.21% | 9.25 | 9.68 | 265867 | 25157 | 6.71% |
| 2025-02-17 | 9.32 | 9.50 | 0.14 | 1.50% | 9.32 | 9.51 | 261602 | 24678 | 6.61% |
| 2025-02-14 | 9.22 | 9.36 | 0.10 | 1.08% | 9.18 | 9.46 | 226145 | 21080 | 5.71% |
| 2025-02-13 | 9.41 | 9.26 | -0.22 | -2.32% | 9.22 | 9.43 | 275217 | 25634 | 6.95% |
| 2025-02-12 | 9.33 | 9.48 | 0.10 | 1.07% | 9.33 | 9.57 | 307748 | 29081 | 7.77% |
| 2025-02-11 | 9.49 | 9.38 | -0.21 | -2.19% | 9.26 | 9.49 | 337780 | 31532 | 8.53% |
| 2025-02-10 | 9.22 | 9.59 | 0.39 | 4.24% | 9.20 | 9.59 | 549854 | 51462 | 13.88% |
| 2025-02-07 | 8.97 | 9.20 | 0.18 | 2.00% | 8.93 | 9.25 | 480075 | 43886 | 12.12% |
| 2025-02-06 | 8.85 | 9.02 | 0.09 | 1.01% | 8.78 | 9.03 | 366903 | 32669 | 9.26% |
| 2025-02-05 | 8.80 | 8.93 | 0.15 | 1.71% | 8.59 | 8.96 | 346445 | 30591 | 8.75% |
| 2025-01-27 | 8.88 | 8.78 | -0.02 | -0.23% | 8.76 | 9.03 | 391585 | 34656 | 9.89% |
| 2025-01-24 | 9.08 | 8.80 | -0.50 | -5.38% | 8.69 | 9.16 | 845317 | 74944 | 21.35% |
| 2025-01-23 | 9.73 | 9.30 | -1.03 | -9.97% | 9.30 | 10.20 | 1200730 | 115654 | 30.32% |
| 2025-01-22 | 11.72 | 10.33 | -0.32 | -3.00% | 10.30 | 11.72 | 1639418 | 184770 | 41.40% |
| 2025-01-21 | 10.65 | 10.65 | 0.97 | 10.02% | 10.65 | 10.65 | 91420 | 9736 | 2.31% |
| 2025-01-20 | 8.92 | 9.68 | 0.88 | 10.00% | 8.92 | 9.68 | 211770 | 20340 | 5.35% |
| 2025-01-17 | 8.66 | 8.80 | 0.05 | 0.57% | 8.62 | 8.89 | 92646 | 8146 | 2.34% |
| 2025-01-16 | 8.80 | 8.75 | 0.01 | 0.11% | 8.66 | 8.89 | 88252 | 7722 | 2.23% |
| 2025-01-15 | 8.61 | 8.74 | 0.13 | 1.51% | 8.52 | 8.85 | 116121 | 10145 | 2.93% |
| 2025-01-14 | 8.27 | 8.61 | 0.31 | 3.73% | 8.27 | 8.61 | 116659 | 9931 | 2.95% |
| 2025-01-13 | 8.68 | 8.30 | -0.17 | -2.01% | 8.17 | 8.78 | 108317 | 9119 | 2.74% |
| 2025-01-10 | 8.41 | 8.47 | -0.01 | -0.12% | 8.36 | 8.86 | 144202 | 12491 | 3.64% |
| 2025-01-09 | 8.48 | 8.48 | 0.00 | 0.00% | 8.40 | 8.63 | 72225 | 6131 | 1.82% |
| 2025-01-08 | 8.58 | 8.48 | -0.06 | -0.70% | 8.10 | 8.61 | 94827 | 7939 | 2.39% |
| 2025-01-07 | 8.20 | 8.54 | 0.34 | 4.15% | 8.20 | 8.55 | 71403 | 5994 | 1.80% |
| 2025-01-06 | 8.15 | 8.20 | 0.05 | 0.61% | 7.86 | 8.28 | 63044 | 5128 | 1.59% |
| 2025-01-03 | 8.68 | 8.15 | -0.54 | -6.21% | 8.13 | 8.75 | 95731 | 8009 | 2.42% |
| 2025-01-02 | 8.83 | 8.69 | -0.19 | -2.14% | 8.56 | 8.99 | 88702 | 7781 | 2.24% |
| 2024-12-31 | 9.13 | 8.88 | -0.21 | -2.31% | 8.82 | 9.26 | 114800 | 10324 | 2.90% |
| 2024-12-30 | 9.24 | 9.09 | -0.16 | -1.73% | 8.95 | 9.30 | 96148 | 8761 | 2.43% |
| 2024-12-27 | 9.07 | 9.25 | 0.23 | 2.55% | 9.03 | 9.45 | 160738 | 14862 | 4.06% |
| 2024-12-26 | 8.86 | 9.02 | 0.18 | 2.04% | 8.79 | 9.20 | 124906 | 11345 | 3.15% |