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 | 9.24 | 9.25 | -0.04 | -0.43% | 9.15 | 9.34 | 57137 | 5276 | 0.60% |
| 2025-04-02 | 9.26 | 9.29 | 0.00 | 0.00% | 9.23 | 9.45 | 49386 | 4616 | 0.52% |
| 2025-04-01 | 9.32 | 9.29 | -0.01 | -0.11% | 9.25 | 9.40 | 68012 | 6332 | 0.71% |
| 2025-03-31 | 9.30 | 9.30 | -0.05 | -0.53% | 9.15 | 9.44 | 74880 | 6948 | 0.78% |
| 2025-03-28 | 9.63 | 9.35 | -0.28 | -2.91% | 9.34 | 9.71 | 63421 | 6002 | 0.66% |
| 2025-03-27 | 9.78 | 9.63 | -0.13 | -1.33% | 9.53 | 9.78 | 59036 | 5694 | 0.62% |
| 2025-03-26 | 9.56 | 9.76 | 0.12 | 1.24% | 9.56 | 9.87 | 64703 | 6317 | 0.68% |
| 2025-03-25 | 9.65 | 9.64 | 0.02 | 0.21% | 9.58 | 9.79 | 72541 | 7025 | 0.76% |
| 2025-03-24 | 9.86 | 9.62 | -0.23 | -2.34% | 9.45 | 9.89 | 103621 | 9997 | 1.09% |
| 2025-03-21 | 10.03 | 9.85 | -0.28 | -2.76% | 9.82 | 10.17 | 92098 | 9190 | 0.96% |
| 2025-03-20 | 10.00 | 10.13 | 0.11 | 1.10% | 9.94 | 10.23 | 114647 | 11583 | 1.20% |
| 2025-03-19 | 10.06 | 10.02 | -0.03 | -0.30% | 9.91 | 10.27 | 112216 | 11295 | 1.18% |
| 2025-03-18 | 9.95 | 10.05 | 0.10 | 1.01% | 9.94 | 10.08 | 71052 | 7120 | 0.74% |
| 2025-03-17 | 9.94 | 9.95 | 0.04 | 0.40% | 9.85 | 10.04 | 85075 | 8470 | 0.89% |
| 2025-03-14 | 9.73 | 9.91 | 0.23 | 2.38% | 9.63 | 9.93 | 101737 | 9973 | 1.07% |
| 2025-03-13 | 9.95 | 9.68 | -0.26 | -2.62% | 9.60 | 9.97 | 99594 | 9689 | 1.04% |
| 2025-03-12 | 9.95 | 9.94 | 0.01 | 0.10% | 9.88 | 10.04 | 73046 | 7274 | 0.77% |
| 2025-03-11 | 9.78 | 9.93 | 0.06 | 0.61% | 9.74 | 9.95 | 77723 | 7646 | 0.81% |
| 2025-03-10 | 9.91 | 9.87 | -0.07 | -0.70% | 9.80 | 10.03 | 75410 | 7465 | 0.79% |
| 2025-03-07 | 9.99 | 9.94 | -0.08 | -0.80% | 9.87 | 10.12 | 99170 | 9885 | 1.04% |
| 2025-03-06 | 9.85 | 10.02 | 0.21 | 2.14% | 9.83 | 10.14 | 104350 | 10429 | 1.09% |
| 2025-03-05 | 9.85 | 9.81 | 0.05 | 0.51% | 9.70 | 9.94 | 76030 | 7454 | 0.80% |
| 2025-03-04 | 9.63 | 9.76 | 0.12 | 1.24% | 9.56 | 9.83 | 75374 | 7340 | 0.79% |
| 2025-03-03 | 9.62 | 9.64 | 0.09 | 0.94% | 9.55 | 9.89 | 125360 | 12215 | 1.31% |
| 2025-02-28 | 9.88 | 9.55 | -0.38 | -3.83% | 9.53 | 9.93 | 105061 | 10172 | 1.10% |
| 2025-02-27 | 10.10 | 9.93 | -0.21 | -2.07% | 9.79 | 10.16 | 115741 | 11532 | 1.21% |
| 2025-02-26 | 9.94 | 10.14 | 0.20 | 2.01% | 9.80 | 10.28 | 156435 | 15795 | 1.64% |
| 2025-02-25 | 10.12 | 9.94 | -0.27 | -2.64% | 9.87 | 10.20 | 135112 | 13545 | 1.42% |
| 2025-02-24 | 10.38 | 10.21 | -0.20 | -1.92% | 10.16 | 10.41 | 139702 | 14371 | 1.46% |
| 2025-02-21 | 10.25 | 10.41 | 0.16 | 1.56% | 10.16 | 10.43 | 140291 | 14476 | 1.47% |
| 2025-02-20 | 10.22 | 10.25 | 0.00 | 0.00% | 10.10 | 10.30 | 102021 | 10403 | 1.07% |
| 2025-02-19 | 10.05 | 10.25 | 0.26 | 2.60% | 9.99 | 10.29 | 116179 | 11810 | 1.22% |
| 2025-02-18 | 10.41 | 9.99 | -0.45 | -4.31% | 9.95 | 10.47 | 172355 | 17561 | 1.81% |
| 2025-02-17 | 10.55 | 10.44 | -0.11 | -1.04% | 10.33 | 10.64 | 202911 | 21162 | 2.13% |
| 2025-02-14 | 9.80 | 10.55 | 0.73 | 7.43% | 9.79 | 10.60 | 323617 | 33489 | 3.39% |
| 2025-02-13 | 9.92 | 9.82 | -0.09 | -0.91% | 9.79 | 9.95 | 76003 | 7489 | 0.80% |
| 2025-02-12 | 9.77 | 9.91 | 0.12 | 1.23% | 9.70 | 9.91 | 87973 | 8663 | 0.92% |
| 2025-02-11 | 9.88 | 9.79 | -0.10 | -1.01% | 9.61 | 9.88 | 86373 | 8398 | 0.90% |
| 2025-02-10 | 9.96 | 9.89 | -0.05 | -0.50% | 9.77 | 10.00 | 91433 | 9009 | 0.96% |
| 2025-02-07 | 9.79 | 9.94 | 0.12 | 1.22% | 9.76 | 10.12 | 148396 | 14760 | 1.55% |
| 2025-02-06 | 9.65 | 9.82 | 0.14 | 1.45% | 9.58 | 9.89 | 101203 | 9870 | 1.06% |
| 2025-02-05 | 9.69 | 9.68 | 0.05 | 0.52% | 9.54 | 9.73 | 92891 | 8962 | 0.97% |
| 2025-01-27 | 9.95 | 9.63 | -0.32 | -3.22% | 9.60 | 9.97 | 114494 | 11152 | 1.20% |
| 2025-01-24 | 9.50 | 9.95 | 0.42 | 4.41% | 9.43 | 9.98 | 184838 | 18056 | 1.94% |
| 2025-01-23 | 9.75 | 9.53 | -0.19 | -1.95% | 9.50 | 9.89 | 129237 | 12565 | 1.35% |
| 2025-01-22 | 9.42 | 9.72 | 0.26 | 2.75% | 9.33 | 9.80 | 152237 | 14691 | 1.59% |
| 2025-01-21 | 9.57 | 9.46 | -0.07 | -0.73% | 9.33 | 9.60 | 69428 | 6545 | 0.73% |
| 2025-01-20 | 9.59 | 9.53 | -0.03 | -0.31% | 9.50 | 9.70 | 69039 | 6624 | 0.72% |
| 2025-01-17 | 9.60 | 9.56 | -0.05 | -0.52% | 9.48 | 9.69 | 70320 | 6719 | 0.74% |
| 2025-01-16 | 9.70 | 9.61 | -0.08 | -0.83% | 9.55 | 9.88 | 104117 | 10101 | 1.09% |
| 2025-01-15 | 9.66 | 9.69 | -0.01 | -0.10% | 9.60 | 9.85 | 140969 | 13700 | 1.48% |
| 2025-01-14 | 9.00 | 9.70 | 0.77 | 8.62% | 8.96 | 9.73 | 193229 | 18233 | 2.02% |
| 2025-01-13 | 9.10 | 8.93 | -0.30 | -3.25% | 8.88 | 9.38 | 128888 | 11734 | 1.35% |
| 2025-01-10 | 9.40 | 9.23 | -0.20 | -2.12% | 9.23 | 9.65 | 173395 | 16380 | 1.82% |
| 2025-01-09 | 8.65 | 9.43 | 0.72 | 8.27% | 8.57 | 9.74 | 235639 | 21772 | 2.47% |
| 2025-01-08 | 8.63 | 8.71 | 0.07 | 0.81% | 8.45 | 8.80 | 77888 | 6739 | 0.82% |
| 2025-01-07 | 8.57 | 8.64 | 0.07 | 0.82% | 8.46 | 8.66 | 51962 | 4454 | 0.54% |
| 2025-01-06 | 8.47 | 8.57 | 0.12 | 1.42% | 8.34 | 8.64 | 59369 | 5054 | 0.62% |
| 2025-01-03 | 8.78 | 8.45 | -0.31 | -3.54% | 8.43 | 8.81 | 77913 | 6718 | 0.82% |
| 2025-01-02 | 9.13 | 8.76 | -0.36 | -3.95% | 8.67 | 9.13 | 95277 | 8485 | 1.00% |
| 2024-12-31 | 9.42 | 9.12 | -0.30 | -3.18% | 9.12 | 9.47 | 68168 | 6310 | 0.71% |
| 2024-12-30 | 9.50 | 9.42 | -0.09 | -0.95% | 9.37 | 9.55 | 50863 | 4808 | 0.53% |
| 2024-12-27 | 9.49 | 9.51 | 0.02 | 0.21% | 9.47 | 9.69 | 83680 | 8014 | 0.88% |
| 2024-12-26 | 9.26 | 9.49 | 0.22 | 2.37% | 9.23 | 9.64 | 94662 | 8951 | 0.99% |