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 | 9.36 | 9.44 | -0.01 | -0.11% | 9.31 | 9.56 | 101187 | 9575 | 1.11% |
| 2025-04-02 | 9.30 | 9.45 | 0.14 | 1.50% | 9.29 | 9.50 | 97339 | 9180 | 1.06% |
| 2025-04-01 | 9.32 | 9.31 | 0.04 | 0.43% | 9.29 | 9.47 | 92582 | 8672 | 1.01% |
| 2025-03-31 | 9.40 | 9.27 | -0.24 | -2.52% | 9.16 | 9.45 | 173866 | 16172 | 1.90% |
| 2025-03-28 | 9.44 | 9.51 | 0.03 | 0.32% | 9.44 | 9.64 | 131641 | 12552 | 1.44% |
| 2025-03-27 | 9.46 | 9.48 | 0.02 | 0.21% | 9.32 | 9.55 | 153315 | 14512 | 1.67% |
| 2025-03-26 | 9.63 | 9.46 | -0.12 | -1.25% | 9.44 | 9.65 | 172893 | 16498 | 1.89% |
| 2025-03-25 | 9.76 | 9.58 | -0.20 | -2.04% | 9.44 | 9.83 | 193474 | 18507 | 2.11% |
| 2025-03-24 | 9.75 | 9.78 | 0.04 | 0.41% | 9.62 | 9.90 | 199564 | 19471 | 2.18% |
| 2025-03-21 | 10.08 | 9.74 | -0.21 | -2.11% | 9.71 | 10.09 | 197566 | 19468 | 2.16% |
| 2025-03-20 | 10.03 | 9.95 | -0.03 | -0.30% | 9.86 | 10.05 | 164450 | 16368 | 1.80% |
| 2025-03-19 | 10.19 | 9.98 | -0.25 | -2.44% | 9.93 | 10.25 | 247525 | 24768 | 2.70% |
| 2025-03-18 | 10.31 | 10.23 | -0.10 | -0.97% | 10.16 | 10.42 | 173587 | 17828 | 1.90% |
| 2025-03-17 | 10.64 | 10.33 | -0.10 | -0.96% | 10.30 | 10.69 | 224334 | 23401 | 2.45% |
| 2025-03-14 | 10.03 | 10.43 | 0.34 | 3.37% | 9.98 | 10.58 | 376854 | 39022 | 4.12% |
| 2025-03-13 | 10.17 | 10.09 | -0.13 | -1.27% | 9.91 | 10.22 | 221871 | 22246 | 2.42% |
| 2025-03-12 | 10.18 | 10.22 | 0.09 | 0.89% | 10.09 | 10.39 | 235744 | 24175 | 2.58% |
| 2025-03-11 | 10.06 | 10.13 | -0.05 | -0.49% | 9.98 | 10.24 | 189418 | 19136 | 2.07% |
| 2025-03-10 | 10.25 | 10.18 | -0.07 | -0.68% | 10.11 | 10.50 | 236126 | 24117 | 2.58% |
| 2025-03-07 | 10.53 | 10.25 | -0.32 | -3.03% | 10.18 | 10.65 | 319300 | 33087 | 3.49% |
| 2025-03-06 | 10.24 | 10.57 | 0.35 | 3.42% | 10.12 | 10.73 | 375248 | 39415 | 4.10% |
| 2025-03-05 | 10.01 | 10.22 | 0.17 | 1.69% | 9.90 | 10.23 | 249279 | 25157 | 2.72% |
| 2025-03-04 | 9.71 | 10.05 | 0.31 | 3.18% | 9.62 | 10.27 | 301714 | 30343 | 3.30% |
| 2025-03-03 | 9.60 | 9.74 | 0.22 | 2.31% | 9.43 | 10.02 | 273356 | 26793 | 2.99% |
| 2025-02-28 | 9.95 | 9.52 | -0.50 | -4.99% | 9.46 | 10.08 | 295663 | 28843 | 3.23% |
| 2025-02-27 | 10.08 | 10.02 | -0.02 | -0.20% | 9.83 | 10.24 | 273566 | 27409 | 2.99% |
| 2025-02-26 | 10.15 | 10.04 | -0.05 | -0.50% | 9.97 | 10.25 | 194562 | 19542 | 2.13% |
| 2025-02-25 | 10.10 | 10.09 | -0.19 | -1.85% | 9.93 | 10.24 | 226660 | 22872 | 2.48% |
| 2025-02-24 | 10.27 | 10.28 | -0.10 | -0.96% | 10.07 | 10.38 | 309544 | 31609 | 3.38% |
| 2025-02-21 | 9.89 | 10.38 | 0.50 | 5.06% | 9.73 | 10.48 | 542243 | 55211 | 5.92% |
| 2025-02-20 | 9.93 | 9.88 | -0.09 | -0.90% | 9.75 | 9.99 | 331878 | 32743 | 3.63% |
| 2025-02-19 | 9.99 | 9.97 | 0.09 | 0.91% | 9.85 | 10.11 | 276584 | 27572 | 3.02% |
| 2025-02-18 | 10.45 | 9.88 | -0.44 | -4.26% | 9.87 | 10.60 | 424326 | 43109 | 4.64% |
| 2025-02-17 | 10.49 | 10.32 | -0.03 | -0.29% | 10.20 | 10.70 | 430604 | 44867 | 4.70% |
| 2025-02-14 | 9.98 | 10.35 | 0.32 | 3.19% | 9.83 | 10.39 | 426434 | 43298 | 4.66% |
| 2025-02-13 | 10.16 | 10.03 | -0.12 | -1.18% | 9.89 | 10.22 | 275953 | 27764 | 3.01% |
| 2025-02-12 | 10.02 | 10.15 | 0.06 | 0.59% | 10.00 | 10.27 | 244784 | 24806 | 2.67% |
| 2025-02-11 | 10.12 | 10.09 | -0.03 | -0.30% | 9.89 | 10.22 | 286223 | 28749 | 3.13% |
| 2025-02-10 | 9.57 | 10.12 | 0.55 | 5.75% | 9.57 | 10.18 | 471881 | 46868 | 5.16% |
| 2025-02-07 | 9.45 | 9.57 | 0.11 | 1.16% | 9.42 | 9.73 | 340263 | 32615 | 3.72% |
| 2025-02-06 | 9.16 | 9.46 | 0.30 | 3.28% | 9.03 | 9.53 | 278848 | 26054 | 3.05% |
| 2025-02-05 | 8.90 | 9.16 | 0.38 | 4.33% | 8.85 | 9.39 | 355379 | 32435 | 3.88% |
| 2025-01-27 | 8.97 | 8.78 | -0.10 | -1.13% | 8.75 | 9.04 | 162257 | 14438 | 1.77% |
| 2025-01-24 | 8.68 | 8.88 | 0.25 | 2.90% | 8.55 | 8.89 | 199482 | 17453 | 2.18% |
| 2025-01-23 | 8.65 | 8.63 | 0.09 | 1.05% | 8.62 | 8.92 | 229946 | 20160 | 2.51% |
| 2025-01-22 | 8.68 | 8.54 | -0.24 | -2.73% | 8.51 | 8.75 | 176085 | 15106 | 1.92% |
| 2025-01-21 | 8.67 | 8.78 | 0.08 | 0.92% | 8.50 | 8.85 | 262973 | 22808 | 2.87% |
| 2025-01-20 | 8.88 | 8.70 | -0.10 | -1.14% | 8.67 | 8.94 | 242645 | 21355 | 2.65% |
| 2025-01-17 | 8.72 | 8.80 | 0.05 | 0.57% | 8.65 | 8.92 | 177134 | 15579 | 1.94% |
| 2025-01-16 | 8.99 | 8.75 | -0.17 | -1.91% | 8.75 | 9.18 | 294671 | 26324 | 3.22% |
| 2025-01-15 | 9.05 | 8.92 | 0.10 | 1.13% | 8.79 | 9.08 | 333838 | 29813 | 3.65% |
| 2025-01-14 | 8.58 | 8.82 | 0.31 | 3.64% | 8.50 | 8.82 | 301390 | 26193 | 3.29% |
| 2025-01-13 | 8.29 | 8.51 | 0.08 | 0.95% | 8.15 | 8.57 | 138824 | 11656 | 1.52% |
| 2025-01-10 | 8.70 | 8.43 | -0.39 | -4.42% | 8.43 | 8.87 | 194956 | 16838 | 2.13% |
| 2025-01-09 | 8.96 | 8.82 | -0.01 | -0.11% | 8.76 | 9.01 | 211584 | 18776 | 2.31% |
| 2025-01-08 | 8.83 | 8.83 | -0.08 | -0.90% | 8.53 | 8.95 | 249813 | 21894 | 2.73% |
| 2025-01-07 | 8.99 | 8.91 | -0.12 | -1.33% | 8.73 | 9.09 | 299494 | 26636 | 3.27% |
| 2025-01-06 | 9.03 | 9.03 | 0.25 | 2.85% | 8.68 | 9.66 | 550406 | 51018 | 6.01% |
| 2025-01-03 | 9.37 | 8.78 | -0.36 | -3.94% | 8.75 | 9.42 | 227587 | 20494 | 2.49% |
| 2025-01-02 | 9.36 | 9.14 | -0.21 | -2.25% | 9.00 | 9.44 | 208102 | 19228 | 2.28% |
| 2024-12-31 | 9.81 | 9.35 | -0.45 | -4.59% | 9.35 | 9.88 | 217532 | 20867 | 2.38% |
| 2024-12-30 | 9.80 | 9.80 | -0.05 | -0.51% | 9.59 | 9.98 | 182411 | 17865 | 1.99% |
| 2024-12-27 | 9.84 | 9.85 | -0.01 | -0.10% | 9.74 | 10.03 | 197665 | 19599 | 2.16% |
| 2024-12-26 | 9.85 | 9.86 | 0.04 | 0.41% | 9.73 | 9.98 | 202624 | 20032 | 2.22% |
| 2024-12-25 | 9.80 | 9.82 | 0.08 | 0.82% | 9.31 | 9.97 | 293273 | 28360 | 3.21% |