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 | 9.51 | 9.64 | 0.03 | 0.31% | 9.46 | 9.71 | 34232 | 3297 | 0.85% |
| 2025-04-02 | 9.92 | 9.61 | -0.22 | -2.24% | 9.55 | 9.92 | 63845 | 6204 | 1.58% |
| 2025-04-01 | 9.60 | 9.83 | 0.21 | 2.18% | 9.53 | 9.90 | 77076 | 7557 | 1.91% |
| 2025-03-31 | 9.42 | 9.62 | 0.17 | 1.80% | 9.37 | 9.68 | 94229 | 8996 | 2.34% |
| 2025-03-28 | 9.46 | 9.45 | 0.00 | 0.00% | 9.28 | 9.61 | 75356 | 7136 | 1.87% |
| 2025-03-27 | 9.17 | 9.45 | 0.32 | 3.50% | 9.05 | 9.60 | 113732 | 10682 | 2.82% |
| 2025-03-26 | 9.14 | 9.13 | 0.00 | 0.00% | 9.08 | 9.18 | 18928 | 1728 | 0.47% |
| 2025-03-25 | 9.09 | 9.13 | 0.02 | 0.22% | 9.03 | 9.20 | 25250 | 2300 | 0.63% |
| 2025-03-24 | 9.16 | 9.11 | -0.08 | -0.87% | 8.98 | 9.22 | 36604 | 3322 | 0.91% |
| 2025-03-21 | 9.24 | 9.19 | -0.01 | -0.11% | 9.14 | 9.40 | 41068 | 3791 | 1.02% |
| 2025-03-20 | 9.25 | 9.20 | -0.05 | -0.54% | 9.19 | 9.33 | 27251 | 2519 | 0.68% |
| 2025-03-19 | 9.27 | 9.25 | -0.02 | -0.22% | 9.16 | 9.28 | 29643 | 2724 | 0.74% |
| 2025-03-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.21 | 9.37 | 33494 | 3102 | 0.83% |
| 2025-03-17 | 9.12 | 9.35 | 0.23 | 2.52% | 9.08 | 9.42 | 76100 | 7034 | 1.89% |
| 2025-03-14 | 9.03 | 9.12 | 0.08 | 0.88% | 9.00 | 9.15 | 44152 | 4013 | 1.10% |
| 2025-03-13 | 9.06 | 9.04 | -0.01 | -0.11% | 8.97 | 9.07 | 28340 | 2555 | 0.70% |
| 2025-03-12 | 9.14 | 9.05 | -0.08 | -0.88% | 9.00 | 9.14 | 31205 | 2821 | 0.77% |
| 2025-03-11 | 9.01 | 9.13 | 0.05 | 0.55% | 8.92 | 9.20 | 43849 | 3959 | 1.09% |
| 2025-03-10 | 9.05 | 9.08 | 0.08 | 0.89% | 9.00 | 9.13 | 31346 | 2837 | 0.78% |
| 2025-03-07 | 9.07 | 9.00 | -0.10 | -1.10% | 8.92 | 9.08 | 37461 | 3370 | 0.93% |
| 2025-03-06 | 9.07 | 9.10 | 0.03 | 0.33% | 9.01 | 9.16 | 34336 | 3122 | 0.85% |
| 2025-03-05 | 9.13 | 9.07 | -0.03 | -0.33% | 9.03 | 9.16 | 23438 | 2127 | 0.58% |
| 2025-03-04 | 9.10 | 9.10 | 0.07 | 0.78% | 9.05 | 9.21 | 25258 | 2301 | 0.63% |
| 2025-03-03 | 9.02 | 9.03 | 0.04 | 0.44% | 8.97 | 9.20 | 36305 | 3300 | 0.90% |
| 2025-02-28 | 9.10 | 8.99 | -0.10 | -1.10% | 8.98 | 9.13 | 32382 | 2925 | 0.80% |
| 2025-02-27 | 9.19 | 9.09 | -0.05 | -0.55% | 9.03 | 9.20 | 35192 | 3198 | 0.87% |
| 2025-02-26 | 9.12 | 9.14 | 0.03 | 0.33% | 9.10 | 9.18 | 33481 | 3054 | 0.83% |
| 2025-02-25 | 9.18 | 9.11 | -0.15 | -1.62% | 9.10 | 9.23 | 44966 | 4116 | 1.12% |
| 2025-02-24 | 9.50 | 9.26 | -0.19 | -2.01% | 9.18 | 9.52 | 58258 | 5396 | 1.45% |
| 2025-02-21 | 9.08 | 9.45 | 0.41 | 4.54% | 9.01 | 9.66 | 145595 | 13729 | 3.61% |
| 2025-02-20 | 9.06 | 9.04 | -0.02 | -0.22% | 8.98 | 9.10 | 34190 | 3091 | 0.85% |
| 2025-02-19 | 9.03 | 9.06 | 0.04 | 0.44% | 8.95 | 9.06 | 37590 | 3385 | 0.93% |
| 2025-02-18 | 9.22 | 9.02 | -0.15 | -1.64% | 8.99 | 9.27 | 43250 | 3940 | 1.07% |
| 2025-02-17 | 9.38 | 9.17 | -0.13 | -1.40% | 9.15 | 9.38 | 46101 | 4237 | 1.14% |
| 2025-02-14 | 9.35 | 9.30 | 0.00 | 0.00% | 9.16 | 9.36 | 36039 | 3330 | 0.89% |
| 2025-02-13 | 9.32 | 9.30 | -0.02 | -0.21% | 9.26 | 9.49 | 32905 | 3069 | 0.82% |
| 2025-02-12 | 9.38 | 9.32 | -0.01 | -0.11% | 9.24 | 9.38 | 28419 | 2640 | 0.71% |
| 2025-02-11 | 9.45 | 9.33 | -0.12 | -1.27% | 9.27 | 9.46 | 30724 | 2866 | 0.76% |
| 2025-02-10 | 9.52 | 9.45 | -0.06 | -0.63% | 9.36 | 9.54 | 32698 | 3080 | 0.81% |
| 2025-02-07 | 9.33 | 9.51 | 0.16 | 1.71% | 9.28 | 9.52 | 45804 | 4300 | 1.14% |
| 2025-02-06 | 9.29 | 9.35 | 0.09 | 0.97% | 9.24 | 9.42 | 33026 | 3088 | 0.82% |
| 2025-02-05 | 9.30 | 9.26 | -0.01 | -0.11% | 9.14 | 9.35 | 38579 | 3556 | 0.96% |
| 2025-01-27 | 9.08 | 9.27 | 0.20 | 2.21% | 9.08 | 9.63 | 61210 | 5760 | 1.52% |
| 2025-01-24 | 9.17 | 9.07 | -0.05 | -0.55% | 9.03 | 9.17 | 27857 | 2532 | 0.69% |
| 2025-01-23 | 9.31 | 9.12 | -0.15 | -1.62% | 9.12 | 9.42 | 36955 | 3422 | 0.92% |
| 2025-01-22 | 9.39 | 9.27 | -0.12 | -1.28% | 9.17 | 9.40 | 40806 | 3785 | 1.01% |
| 2025-01-21 | 9.50 | 9.39 | -0.03 | -0.32% | 9.38 | 9.66 | 26520 | 2510 | 0.66% |
| 2025-01-20 | 9.51 | 9.42 | 0.00 | 0.00% | 9.39 | 9.51 | 20224 | 1911 | 0.50% |
| 2025-01-17 | 9.46 | 9.42 | -0.04 | -0.42% | 9.37 | 9.50 | 18256 | 1721 | 0.45% |
| 2025-01-16 | 9.33 | 9.46 | 0.14 | 1.50% | 9.33 | 9.53 | 29290 | 2764 | 0.73% |
| 2025-01-15 | 9.39 | 9.32 | 0.02 | 0.22% | 9.28 | 9.49 | 28489 | 2667 | 0.71% |
| 2025-01-14 | 8.95 | 9.30 | 0.42 | 4.73% | 8.92 | 9.30 | 46461 | 4235 | 1.15% |
| 2025-01-13 | 8.96 | 8.88 | -0.09 | -1.00% | 8.79 | 8.99 | 24561 | 2185 | 0.61% |
| 2025-01-10 | 9.25 | 8.97 | -0.30 | -3.24% | 8.97 | 9.30 | 31692 | 2887 | 0.79% |
| 2025-01-09 | 9.45 | 9.27 | -0.21 | -2.22% | 9.18 | 9.53 | 37617 | 3503 | 0.93% |
| 2025-01-08 | 9.48 | 9.48 | 0.07 | 0.74% | 9.25 | 9.60 | 30194 | 2838 | 0.75% |
| 2025-01-07 | 9.48 | 9.41 | 0.02 | 0.21% | 9.22 | 9.48 | 29257 | 2734 | 0.73% |
| 2025-01-06 | 9.35 | 9.39 | 0.07 | 0.75% | 9.10 | 9.50 | 34855 | 3264 | 0.87% |
| 2025-01-03 | 9.78 | 9.32 | -0.44 | -4.51% | 9.29 | 9.84 | 49601 | 4729 | 1.23% |
| 2025-01-02 | 9.92 | 9.76 | -0.26 | -2.59% | 9.63 | 10.04 | 45844 | 4527 | 1.14% |
| 2024-12-31 | 10.13 | 10.02 | -0.10 | -0.99% | 9.97 | 10.25 | 42444 | 4268 | 1.05% |
| 2024-12-30 | 10.10 | 10.12 | 0.02 | 0.20% | 9.96 | 10.34 | 58107 | 5914 | 1.44% |
| 2024-12-27 | 9.96 | 10.10 | 0.14 | 1.41% | 9.92 | 10.23 | 40427 | 4089 | 1.00% |
| 2024-12-26 | 9.95 | 9.96 | 0.04 | 0.40% | 9.83 | 10.06 | 31761 | 3160 | 0.79% |