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 | 9.68 | 9.47 | -0.16 | -1.66% | 9.35 | 9.75 | 50849 | 4841 | 2.13% |
| 2025-04-02 | 9.73 | 9.63 | -0.15 | -1.53% | 9.53 | 9.80 | 43053 | 4168 | 1.80% |
| 2025-04-01 | 9.35 | 9.78 | 0.42 | 4.49% | 9.34 | 9.88 | 76100 | 7413 | 3.19% |
| 2025-03-31 | 9.43 | 9.36 | -0.20 | -2.09% | 9.26 | 9.57 | 41356 | 3880 | 1.73% |
| 2025-03-28 | 9.75 | 9.56 | -0.22 | -2.25% | 9.51 | 9.96 | 52047 | 5053 | 2.18% |
| 2025-03-27 | 9.57 | 9.78 | 0.17 | 1.77% | 9.42 | 9.83 | 52022 | 5033 | 2.18% |
| 2025-03-26 | 9.47 | 9.61 | -0.02 | -0.21% | 9.23 | 9.68 | 54177 | 5158 | 2.27% |
| 2025-03-25 | 9.69 | 9.63 | -0.04 | -0.41% | 9.45 | 9.69 | 36307 | 3481 | 1.52% |
| 2025-03-24 | 9.81 | 9.67 | -0.25 | -2.52% | 9.51 | 9.96 | 69865 | 6818 | 2.93% |
| 2025-03-21 | 10.32 | 9.92 | -0.19 | -1.88% | 9.90 | 10.45 | 106477 | 10683 | 4.46% |
| 2025-03-20 | 10.01 | 10.11 | 0.06 | 0.60% | 9.95 | 10.18 | 42443 | 4274 | 1.78% |
| 2025-03-19 | 9.90 | 10.05 | 0.11 | 1.11% | 9.90 | 10.08 | 49669 | 4965 | 2.08% |
| 2025-03-18 | 9.94 | 9.94 | 0.00 | 0.00% | 9.87 | 9.98 | 22160 | 2197 | 0.93% |
| 2025-03-17 | 9.92 | 9.94 | 0.04 | 0.40% | 9.87 | 9.99 | 36081 | 3584 | 1.51% |
| 2025-03-14 | 9.68 | 9.90 | 0.19 | 1.96% | 9.67 | 9.92 | 38610 | 3788 | 1.62% |
| 2025-03-13 | 9.81 | 9.71 | -0.09 | -0.92% | 9.60 | 9.82 | 30137 | 2914 | 1.26% |
| 2025-03-12 | 9.84 | 9.80 | -0.03 | -0.31% | 9.78 | 9.86 | 23128 | 2271 | 0.97% |
| 2025-03-11 | 9.75 | 9.83 | 0.01 | 0.10% | 9.70 | 9.84 | 19934 | 1945 | 0.83% |
| 2025-03-10 | 9.74 | 9.82 | 0.08 | 0.82% | 9.74 | 9.90 | 24904 | 2448 | 1.04% |
| 2025-03-07 | 9.83 | 9.74 | -0.09 | -0.92% | 9.68 | 9.84 | 26366 | 2573 | 1.10% |
| 2025-03-06 | 9.86 | 9.83 | 0.01 | 0.10% | 9.77 | 9.89 | 28306 | 2776 | 1.19% |
| 2025-03-05 | 9.90 | 9.82 | -0.07 | -0.71% | 9.72 | 9.92 | 29587 | 2896 | 1.24% |
| 2025-03-04 | 9.62 | 9.89 | 0.19 | 1.96% | 9.62 | 9.90 | 30033 | 2937 | 1.26% |
| 2025-03-03 | 9.53 | 9.70 | 0.18 | 1.89% | 9.53 | 9.88 | 40909 | 3982 | 1.71% |
| 2025-02-28 | 9.79 | 9.52 | -0.27 | -2.76% | 9.48 | 9.83 | 33863 | 3257 | 1.42% |
| 2025-02-27 | 9.80 | 9.79 | -0.01 | -0.10% | 9.63 | 9.85 | 29008 | 2827 | 1.21% |
| 2025-02-26 | 9.70 | 9.80 | 0.09 | 0.93% | 9.70 | 9.83 | 29109 | 2846 | 1.22% |
| 2025-02-25 | 9.76 | 9.71 | -0.14 | -1.42% | 9.70 | 9.84 | 29437 | 2870 | 1.23% |
| 2025-02-24 | 9.76 | 9.85 | 0.14 | 1.44% | 9.67 | 9.89 | 40837 | 3997 | 1.71% |
| 2025-02-21 | 9.71 | 9.71 | 0.01 | 0.10% | 9.57 | 9.77 | 31307 | 3027 | 1.31% |
| 2025-02-20 | 9.63 | 9.70 | 0.06 | 0.62% | 9.62 | 9.83 | 28332 | 2755 | 1.19% |
| 2025-02-19 | 9.39 | 9.64 | 0.25 | 2.66% | 9.34 | 9.69 | 31290 | 2985 | 1.31% |
| 2025-02-18 | 9.70 | 9.39 | -0.30 | -3.10% | 9.37 | 9.70 | 34489 | 3286 | 1.44% |
| 2025-02-17 | 9.62 | 9.69 | 0.09 | 0.94% | 9.60 | 9.74 | 38363 | 3711 | 1.61% |
| 2025-02-14 | 9.52 | 9.60 | 0.05 | 0.52% | 9.51 | 9.71 | 27638 | 2655 | 1.16% |
| 2025-02-13 | 9.65 | 9.55 | -0.08 | -0.83% | 9.52 | 9.65 | 23821 | 2282 | 1.00% |
| 2025-02-12 | 9.62 | 9.63 | 0.02 | 0.21% | 9.56 | 9.67 | 25343 | 2431 | 1.06% |
| 2025-02-11 | 9.75 | 9.61 | -0.13 | -1.33% | 9.57 | 9.75 | 27441 | 2638 | 1.15% |
| 2025-02-10 | 9.55 | 9.74 | 0.17 | 1.78% | 9.55 | 9.80 | 36539 | 3534 | 1.53% |
| 2025-02-07 | 9.50 | 9.57 | 0.08 | 0.84% | 9.46 | 9.65 | 36572 | 3503 | 1.53% |
| 2025-02-06 | 9.45 | 9.49 | 0.04 | 0.42% | 9.25 | 9.49 | 27585 | 2587 | 1.16% |
| 2025-02-05 | 9.38 | 9.45 | 0.17 | 1.83% | 9.28 | 9.46 | 22786 | 2143 | 0.95% |
| 2025-01-27 | 9.27 | 9.28 | 0.06 | 0.65% | 9.21 | 9.43 | 20688 | 1928 | 0.87% |
| 2025-01-24 | 9.22 | 9.22 | 0.01 | 0.11% | 9.08 | 9.25 | 22118 | 2026 | 0.93% |
| 2025-01-23 | 9.25 | 9.21 | 0.02 | 0.22% | 9.21 | 9.38 | 23740 | 2208 | 0.99% |
| 2025-01-22 | 9.30 | 9.19 | -0.12 | -1.29% | 9.17 | 9.30 | 17115 | 1578 | 0.72% |
| 2025-01-21 | 9.45 | 9.31 | -0.07 | -0.75% | 9.27 | 9.47 | 22775 | 2121 | 0.95% |
| 2025-01-20 | 9.29 | 9.38 | 0.12 | 1.30% | 9.24 | 9.49 | 23887 | 2233 | 1.00% |
| 2025-01-17 | 9.24 | 9.30 | 0.06 | 0.65% | 9.15 | 9.31 | 21673 | 2001 | 0.91% |
| 2025-01-16 | 9.20 | 9.24 | 0.08 | 0.87% | 9.17 | 9.38 | 36643 | 3402 | 1.53% |
| 2025-01-15 | 9.22 | 9.16 | -0.06 | -0.65% | 9.10 | 9.26 | 22152 | 2033 | 0.93% |
| 2025-01-14 | 8.97 | 9.22 | 0.29 | 3.25% | 8.97 | 9.23 | 32965 | 3008 | 1.38% |
| 2025-01-13 | 8.74 | 8.93 | 0.11 | 1.25% | 8.62 | 8.96 | 30576 | 2704 | 1.28% |
| 2025-01-10 | 9.15 | 8.82 | -0.33 | -3.61% | 8.81 | 9.18 | 37118 | 3334 | 1.55% |
| 2025-01-09 | 9.20 | 9.15 | -0.10 | -1.08% | 9.03 | 9.31 | 29358 | 2694 | 1.23% |
| 2025-01-08 | 9.12 | 9.25 | 0.07 | 0.76% | 9.00 | 9.34 | 44548 | 4103 | 1.87% |
| 2025-01-07 | 9.38 | 9.18 | -0.30 | -3.16% | 8.98 | 9.57 | 59632 | 5443 | 2.50% |
| 2025-01-06 | 9.04 | 9.48 | 0.45 | 4.98% | 8.95 | 9.48 | 63034 | 5835 | 2.64% |
| 2025-01-03 | 9.31 | 9.03 | -0.24 | -2.59% | 9.00 | 9.47 | 44448 | 4097 | 1.86% |
| 2025-01-02 | 9.40 | 9.27 | -0.20 | -2.11% | 9.18 | 9.57 | 33724 | 3168 | 1.53% |
| 2024-12-31 | 9.75 | 9.47 | -0.21 | -2.17% | 9.41 | 9.77 | 30250 | 2900 | 1.37% |
| 2024-12-30 | 9.77 | 9.68 | -0.16 | -1.63% | 9.62 | 9.86 | 32044 | 3117 | 1.46% |
| 2024-12-27 | 9.74 | 9.84 | 0.18 | 1.86% | 9.60 | 9.91 | 30409 | 2978 | 1.38% |
| 2024-12-26 | 9.58 | 9.66 | 0.09 | 0.94% | 9.52 | 9.70 | 26619 | 2570 | 1.21% |
| 2024-12-25 | 9.81 | 9.57 | -0.28 | -2.84% | 9.45 | 9.93 | 41285 | 3961 | 1.88% |