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 | 9.22 | 9.19 | -0.07 | -0.76% | 9.06 | 9.34 | 58980 | 5425 | 1.71% |
| 2025-04-02 | 9.23 | 9.26 | 0.02 | 0.22% | 9.21 | 9.38 | 43433 | 4040 | 1.26% |
| 2025-04-01 | 9.29 | 9.24 | 0.03 | 0.33% | 9.21 | 9.40 | 50619 | 4710 | 1.47% |
| 2025-03-31 | 9.30 | 9.21 | -0.16 | -1.71% | 9.02 | 9.31 | 84483 | 7724 | 2.45% |
| 2025-03-28 | 9.61 | 9.37 | -0.27 | -2.80% | 9.35 | 9.68 | 71765 | 6804 | 2.08% |
| 2025-03-27 | 9.53 | 9.64 | 0.03 | 0.31% | 9.34 | 9.73 | 80680 | 7709 | 2.34% |
| 2025-03-26 | 9.57 | 9.61 | 0.04 | 0.42% | 9.50 | 9.76 | 74551 | 7190 | 2.16% |
| 2025-03-25 | 9.84 | 9.57 | -0.22 | -2.25% | 9.50 | 9.84 | 96817 | 9307 | 2.81% |
| 2025-03-24 | 10.21 | 9.79 | -0.41 | -4.02% | 9.48 | 10.27 | 148945 | 14602 | 4.32% |
| 2025-03-21 | 10.40 | 10.20 | -0.26 | -2.49% | 10.15 | 10.46 | 115874 | 11877 | 3.36% |
| 2025-03-20 | 10.62 | 10.46 | -0.16 | -1.51% | 10.45 | 10.75 | 90890 | 9610 | 2.64% |
| 2025-03-19 | 10.78 | 10.62 | -0.25 | -2.30% | 10.53 | 10.85 | 109143 | 11655 | 3.17% |
| 2025-03-18 | 10.89 | 10.87 | 0.02 | 0.18% | 10.81 | 11.18 | 123805 | 13554 | 3.59% |
| 2025-03-17 | 10.80 | 10.85 | -0.01 | -0.09% | 10.79 | 11.13 | 138401 | 15124 | 4.01% |
| 2025-03-14 | 10.56 | 10.86 | 0.30 | 2.84% | 10.43 | 10.96 | 172852 | 18600 | 5.01% |
| 2025-03-13 | 11.04 | 10.56 | -0.51 | -4.61% | 10.38 | 11.07 | 206307 | 21961 | 6.85% |
| 2025-03-12 | 11.22 | 11.07 | -0.15 | -1.34% | 11.07 | 11.35 | 174998 | 19618 | 5.81% |
| 2025-03-11 | 11.09 | 11.22 | 0.01 | 0.09% | 10.84 | 11.25 | 150093 | 16583 | 4.99% |
| 2025-03-10 | 11.12 | 11.21 | 0.10 | 0.90% | 11.12 | 11.45 | 157732 | 17742 | 5.24% |
| 2025-03-07 | 11.66 | 11.11 | -0.83 | -6.95% | 11.04 | 11.79 | 328563 | 37685 | 10.92% |
| 2025-03-06 | 11.80 | 11.94 | 0.09 | 0.76% | 11.40 | 12.50 | 427618 | 50822 | 14.21% |
| 2025-03-05 | 12.10 | 11.85 | -0.44 | -3.58% | 11.65 | 12.26 | 371364 | 44198 | 12.34% |
| 2025-03-04 | 11.71 | 12.29 | 0.13 | 1.07% | 11.51 | 12.52 | 514761 | 62073 | 17.10% |
| 2025-03-03 | 11.30 | 12.16 | 1.00 | 8.96% | 10.90 | 12.68 | 566598 | 66396 | 18.83% |
| 2025-02-28 | 10.88 | 11.16 | 0.25 | 2.29% | 10.86 | 11.74 | 464809 | 52479 | 15.44% |
| 2025-02-27 | 11.17 | 10.91 | -0.42 | -3.71% | 10.73 | 11.33 | 333368 | 36730 | 11.08% |
| 2025-02-26 | 10.89 | 11.33 | 0.45 | 4.14% | 10.51 | 11.44 | 530521 | 57938 | 17.63% |
| 2025-02-25 | 9.94 | 10.88 | 0.91 | 9.13% | 9.70 | 11.70 | 620995 | 67964 | 20.63% |
| 2025-02-24 | 9.77 | 9.97 | 0.18 | 1.84% | 9.60 | 10.16 | 226191 | 22507 | 7.52% |
| 2025-02-21 | 9.80 | 9.79 | -0.01 | -0.10% | 9.35 | 9.84 | 188023 | 18105 | 6.25% |
| 2025-02-20 | 9.83 | 9.80 | 0.02 | 0.20% | 9.74 | 9.99 | 120921 | 11895 | 4.02% |
| 2025-02-19 | 9.56 | 9.78 | 0.19 | 1.98% | 9.52 | 9.80 | 122385 | 11883 | 4.07% |
| 2025-02-18 | 10.21 | 9.59 | -0.69 | -6.71% | 9.55 | 10.34 | 180461 | 17898 | 6.00% |
| 2025-02-17 | 10.35 | 10.28 | 0.10 | 0.98% | 10.11 | 10.45 | 143714 | 14808 | 4.77% |
| 2025-02-14 | 10.20 | 10.18 | -0.06 | -0.59% | 10.01 | 10.29 | 121915 | 12413 | 4.05% |
| 2025-02-13 | 10.32 | 10.24 | -0.07 | -0.68% | 10.12 | 10.39 | 122435 | 12560 | 4.07% |
| 2025-02-12 | 10.16 | 10.31 | 0.15 | 1.48% | 10.11 | 10.40 | 128757 | 13234 | 4.28% |
| 2025-02-11 | 10.32 | 10.16 | -0.21 | -2.03% | 10.08 | 10.35 | 142490 | 14468 | 4.73% |
| 2025-02-10 | 10.00 | 10.37 | 0.40 | 4.01% | 10.00 | 10.38 | 179635 | 18363 | 5.97% |
| 2025-02-07 | 9.71 | 9.97 | 0.30 | 3.10% | 9.65 | 10.14 | 215713 | 21352 | 7.17% |
| 2025-02-06 | 9.38 | 9.67 | 0.40 | 4.31% | 9.16 | 9.68 | 153453 | 14521 | 5.10% |
| 2025-02-05 | 9.09 | 9.27 | 0.32 | 3.58% | 9.03 | 9.45 | 121680 | 11287 | 4.04% |
| 2025-01-27 | 9.29 | 8.95 | -0.31 | -3.35% | 8.90 | 9.41 | 114767 | 10433 | 3.81% |
| 2025-01-24 | 9.02 | 9.26 | 0.26 | 2.89% | 8.91 | 9.31 | 114858 | 10504 | 3.82% |
| 2025-01-23 | 9.25 | 9.00 | -0.09 | -0.99% | 8.99 | 9.60 | 127943 | 11921 | 4.25% |
| 2025-01-22 | 9.27 | 9.09 | -0.24 | -2.57% | 9.03 | 9.27 | 92048 | 8395 | 3.06% |
| 2025-01-21 | 9.60 | 9.33 | -0.21 | -2.20% | 9.24 | 9.63 | 107623 | 10060 | 3.58% |
| 2025-01-20 | 9.75 | 9.54 | -0.03 | -0.31% | 9.41 | 9.85 | 106508 | 10229 | 3.54% |
| 2025-01-17 | 9.60 | 9.57 | -0.10 | -1.03% | 9.50 | 9.70 | 95896 | 9198 | 3.19% |
| 2025-01-16 | 9.65 | 9.67 | 0.09 | 0.94% | 9.56 | 10.00 | 150303 | 14688 | 4.99% |
| 2025-01-15 | 9.69 | 9.58 | -0.10 | -1.03% | 9.51 | 9.79 | 130394 | 12570 | 4.33% |
| 2025-01-14 | 9.25 | 9.68 | 0.68 | 7.56% | 9.05 | 9.70 | 183083 | 17332 | 6.08% |
| 2025-01-13 | 8.81 | 9.00 | 0.11 | 1.24% | 8.46 | 9.04 | 127432 | 11219 | 4.23% |
| 2025-01-10 | 9.44 | 8.89 | -0.55 | -5.83% | 8.89 | 9.57 | 137433 | 12698 | 4.57% |
| 2025-01-09 | 9.41 | 9.44 | 0.03 | 0.32% | 9.33 | 9.54 | 139888 | 13233 | 4.65% |
| 2025-01-08 | 9.28 | 9.41 | 0.11 | 1.18% | 8.91 | 9.55 | 209223 | 19412 | 6.95% |
| 2025-01-07 | 9.06 | 9.30 | 0.42 | 4.73% | 8.93 | 9.30 | 179619 | 16449 | 5.97% |
| 2025-01-06 | 8.87 | 8.88 | -0.06 | -0.67% | 8.40 | 9.09 | 181110 | 15951 | 6.02% |
| 2025-01-03 | 9.70 | 8.94 | -0.55 | -5.80% | 8.93 | 9.73 | 187519 | 17249 | 6.23% |
| 2025-01-02 | 9.88 | 9.49 | -0.48 | -4.81% | 9.38 | 9.96 | 215170 | 20759 | 7.15% |
| 2024-12-31 | 10.70 | 9.97 | -0.64 | -6.03% | 9.97 | 10.78 | 177831 | 18211 | 5.91% |
| 2024-12-30 | 10.88 | 10.61 | -0.46 | -4.16% | 10.54 | 11.03 | 174274 | 18578 | 5.79% |
| 2024-12-27 | 11.01 | 11.07 | 0.05 | 0.45% | 10.82 | 11.41 | 153236 | 17143 | 5.09% |
| 2024-12-26 | 11.18 | 11.02 | -0.16 | -1.43% | 10.92 | 11.29 | 163046 | 18063 | 5.42% |