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 | 9.92 | 0.10 | 1.02% | 9.64 | 10.24 | 148013 | 14799 | 3.72% |
| 2025-04-02 | 9.50 | 9.82 | 0.29 | 3.04% | 9.50 | 10.06 | 148210 | 14637 | 3.72% |
| 2025-04-01 | 9.33 | 9.53 | 0.20 | 2.14% | 9.33 | 9.64 | 61192 | 5835 | 1.54% |
| 2025-03-31 | 9.44 | 9.33 | -0.19 | -2.00% | 9.21 | 9.61 | 83333 | 7805 | 2.09% |
| 2025-03-28 | 9.81 | 9.52 | -0.35 | -3.55% | 9.52 | 9.87 | 73546 | 7098 | 1.85% |
| 2025-03-27 | 9.67 | 9.87 | 0.17 | 1.75% | 9.50 | 9.93 | 123310 | 12027 | 3.10% |
| 2025-03-26 | 9.62 | 9.70 | 0.01 | 0.10% | 9.61 | 9.84 | 63254 | 6133 | 1.59% |
| 2025-03-25 | 9.64 | 9.69 | 0.08 | 0.83% | 9.52 | 9.83 | 98516 | 9555 | 2.47% |
| 2025-03-24 | 9.60 | 9.61 | -0.01 | -0.10% | 9.36 | 9.77 | 131078 | 12465 | 3.29% |
| 2025-03-21 | 9.86 | 9.62 | -0.31 | -3.12% | 9.58 | 10.01 | 117077 | 11409 | 2.94% |
| 2025-03-20 | 9.48 | 9.93 | 0.51 | 5.41% | 9.46 | 10.08 | 236194 | 23372 | 5.93% |
| 2025-03-19 | 9.62 | 9.42 | -0.20 | -2.08% | 9.34 | 9.64 | 89689 | 8469 | 2.25% |
| 2025-03-18 | 9.81 | 9.62 | -0.24 | -2.43% | 9.59 | 9.86 | 127943 | 12341 | 3.21% |
| 2025-03-17 | 9.32 | 9.86 | 0.52 | 5.57% | 9.32 | 10.14 | 231309 | 22672 | 5.81% |
| 2025-03-14 | 9.36 | 9.34 | 0.02 | 0.21% | 9.15 | 9.39 | 126084 | 11671 | 3.17% |
| 2025-03-13 | 9.26 | 9.32 | 0.12 | 1.30% | 9.24 | 9.69 | 179340 | 16954 | 4.50% |
| 2025-03-12 | 8.92 | 9.20 | 0.26 | 2.91% | 8.91 | 9.43 | 150396 | 13815 | 3.78% |
| 2025-03-11 | 8.62 | 8.94 | 0.26 | 3.00% | 8.58 | 9.08 | 120303 | 10684 | 3.02% |
| 2025-03-10 | 8.70 | 8.68 | 0.03 | 0.35% | 8.64 | 8.74 | 35232 | 3056 | 0.88% |
| 2025-03-07 | 8.60 | 8.65 | 0.01 | 0.12% | 8.58 | 8.69 | 45236 | 3906 | 1.14% |
| 2025-03-06 | 8.61 | 8.64 | 0.07 | 0.82% | 8.55 | 8.64 | 41465 | 3569 | 1.04% |
| 2025-03-05 | 8.60 | 8.57 | 0.02 | 0.23% | 8.49 | 8.65 | 27687 | 2362 | 0.70% |
| 2025-03-04 | 8.48 | 8.55 | 0.08 | 0.94% | 8.41 | 8.56 | 32938 | 2799 | 0.83% |
| 2025-03-03 | 8.39 | 8.47 | 0.09 | 1.07% | 8.39 | 8.55 | 36954 | 3140 | 0.93% |
| 2025-02-28 | 8.60 | 8.38 | -0.23 | -2.67% | 8.37 | 8.62 | 52897 | 4487 | 1.33% |
| 2025-02-27 | 8.64 | 8.61 | -0.05 | -0.58% | 8.52 | 8.71 | 49746 | 4282 | 1.25% |
| 2025-02-26 | 8.57 | 8.66 | 0.11 | 1.29% | 8.54 | 8.68 | 45566 | 3918 | 1.14% |
| 2025-02-25 | 8.60 | 8.55 | -0.18 | -2.06% | 8.53 | 8.67 | 66291 | 5681 | 1.66% |
| 2025-02-24 | 8.70 | 8.73 | 0.18 | 2.11% | 8.68 | 8.92 | 98882 | 8690 | 2.48% |
| 2025-02-21 | 8.60 | 8.55 | -0.05 | -0.58% | 8.46 | 8.65 | 46369 | 3954 | 1.16% |
| 2025-02-20 | 8.52 | 8.60 | 0.12 | 1.42% | 8.42 | 8.73 | 40035 | 3445 | 1.01% |
| 2025-02-19 | 8.40 | 8.48 | 0.05 | 0.59% | 8.40 | 8.50 | 35175 | 2976 | 0.88% |
| 2025-02-18 | 8.62 | 8.43 | -0.19 | -2.20% | 8.42 | 8.65 | 38527 | 3284 | 0.97% |
| 2025-02-17 | 8.58 | 8.62 | 0.08 | 0.94% | 8.50 | 8.65 | 50867 | 4362 | 1.28% |
| 2025-02-14 | 8.58 | 8.54 | -0.07 | -0.81% | 8.51 | 8.64 | 31589 | 2708 | 0.79% |
| 2025-02-13 | 8.65 | 8.61 | -0.03 | -0.35% | 8.59 | 8.67 | 34788 | 3003 | 0.87% |
| 2025-02-12 | 8.65 | 8.64 | -0.01 | -0.12% | 8.54 | 8.66 | 31462 | 2704 | 0.79% |
| 2025-02-11 | 8.63 | 8.65 | 0.02 | 0.23% | 8.52 | 8.67 | 40007 | 3440 | 1.00% |
| 2025-02-10 | 8.40 | 8.63 | 0.25 | 2.98% | 8.39 | 8.63 | 57643 | 4910 | 1.45% |
| 2025-02-07 | 8.31 | 8.38 | 0.08 | 0.96% | 8.29 | 8.47 | 48043 | 4028 | 1.21% |
| 2025-02-06 | 8.29 | 8.30 | 0.02 | 0.24% | 8.21 | 8.33 | 39605 | 3278 | 0.99% |
| 2025-02-05 | 8.40 | 8.28 | -0.06 | -0.72% | 8.24 | 8.42 | 33063 | 2750 | 0.83% |
| 2025-01-27 | 8.34 | 8.34 | 0.00 | 0.00% | 8.31 | 8.49 | 35954 | 3022 | 0.90% |
| 2025-01-24 | 8.33 | 8.34 | 0.01 | 0.12% | 8.24 | 8.36 | 30669 | 2546 | 0.77% |
| 2025-01-23 | 8.34 | 8.33 | 0.07 | 0.85% | 8.28 | 8.44 | 39548 | 3309 | 0.99% |
| 2025-01-22 | 8.27 | 8.26 | 0.02 | 0.24% | 8.22 | 8.44 | 42199 | 3508 | 1.06% |
| 2025-01-21 | 8.37 | 8.24 | -0.10 | -1.20% | 8.16 | 8.37 | 34991 | 2876 | 0.88% |
| 2025-01-20 | 8.40 | 8.34 | -0.02 | -0.24% | 8.32 | 8.44 | 29523 | 2473 | 0.74% |
| 2025-01-17 | 8.34 | 8.36 | 0.01 | 0.12% | 8.26 | 8.41 | 27165 | 2270 | 0.68% |
| 2025-01-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.29 | 8.45 | 31395 | 2631 | 0.79% |
| 2025-01-15 | 8.40 | 8.33 | -0.04 | -0.48% | 8.28 | 8.40 | 19236 | 1602 | 0.48% |
| 2025-01-14 | 8.26 | 8.37 | 0.19 | 2.32% | 8.17 | 8.42 | 44393 | 3694 | 1.11% |
| 2025-01-13 | 8.10 | 8.18 | 0.09 | 1.11% | 7.94 | 8.21 | 29057 | 2355 | 0.73% |
| 2025-01-10 | 8.20 | 8.09 | -0.14 | -1.70% | 8.08 | 8.25 | 36791 | 2998 | 0.92% |
| 2025-01-09 | 8.34 | 8.23 | -0.08 | -0.96% | 8.18 | 8.35 | 42597 | 3506 | 1.07% |
| 2025-01-08 | 8.44 | 8.31 | -0.14 | -1.66% | 8.15 | 8.45 | 45042 | 3736 | 1.13% |
| 2025-01-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.20 | 8.47 | 42397 | 3541 | 1.06% |
| 2025-01-06 | 8.38 | 8.40 | 0.02 | 0.24% | 8.17 | 8.48 | 42893 | 3576 | 1.08% |
| 2025-01-03 | 8.74 | 8.38 | -0.32 | -3.68% | 8.36 | 8.79 | 61843 | 5289 | 1.55% |
| 2025-01-02 | 8.72 | 8.70 | -0.02 | -0.23% | 8.65 | 8.98 | 55901 | 4920 | 1.40% |
| 2024-12-31 | 8.92 | 8.72 | -0.22 | -2.46% | 8.69 | 9.02 | 47881 | 4220 | 1.20% |
| 2024-12-30 | 9.08 | 8.94 | -0.14 | -1.54% | 8.85 | 9.09 | 50371 | 4516 | 1.26% |
| 2024-12-27 | 9.00 | 9.08 | 0.14 | 1.57% | 8.91 | 9.13 | 54379 | 4916 | 1.37% |
| 2024-12-26 | 8.83 | 8.94 | 0.14 | 1.59% | 8.75 | 9.16 | 59735 | 5368 | 1.50% |
| 2024-12-25 | 8.83 | 8.80 | -0.03 | -0.34% | 8.61 | 8.86 | 46133 | 4018 | 1.16% |