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 | 9.47 | 9.46 | -0.11 | -1.15% | 9.29 | 9.67 | 55493 | 5251 | 2.37% |
| 2025-04-02 | 9.90 | 9.57 | -0.16 | -1.64% | 9.54 | 9.95 | 57416 | 5554 | 2.45% |
| 2025-04-01 | 9.35 | 9.73 | 0.38 | 4.06% | 9.35 | 9.87 | 94318 | 9130 | 4.03% |
| 2025-03-31 | 9.51 | 9.35 | -0.27 | -2.81% | 9.28 | 9.61 | 73157 | 6894 | 3.12% |
| 2025-03-28 | 9.90 | 9.62 | -0.31 | -3.12% | 9.56 | 10.12 | 105488 | 10353 | 4.50% |
| 2025-03-27 | 9.55 | 9.93 | 0.36 | 3.76% | 9.50 | 10.08 | 137435 | 13580 | 5.87% |
| 2025-03-26 | 9.46 | 9.57 | 0.10 | 1.06% | 9.42 | 9.72 | 63712 | 6121 | 2.72% |
| 2025-03-25 | 9.38 | 9.47 | 0.15 | 1.61% | 9.25 | 9.61 | 68286 | 6441 | 2.91% |
| 2025-03-24 | 9.70 | 9.32 | -0.39 | -4.02% | 9.05 | 9.70 | 85293 | 7952 | 3.64% |
| 2025-03-21 | 9.83 | 9.71 | -0.12 | -1.22% | 9.65 | 10.03 | 55841 | 5477 | 2.38% |
| 2025-03-20 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 10.08 | 51557 | 5113 | 2.20% |
| 2025-03-19 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.03 | 58144 | 5752 | 2.48% |
| 2025-03-18 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.08 | 59670 | 5966 | 2.55% |
| 2025-03-17 | 10.00 | 10.00 | 0.07 | 0.70% | 9.90 | 10.04 | 50057 | 4991 | 2.14% |
| 2025-03-14 | 9.85 | 9.93 | 0.11 | 1.12% | 9.66 | 9.96 | 73500 | 7232 | 3.14% |
| 2025-03-13 | 10.05 | 9.82 | -0.23 | -2.29% | 9.69 | 10.06 | 85445 | 8400 | 3.65% |
| 2025-03-12 | 10.18 | 10.05 | -0.06 | -0.59% | 10.02 | 10.20 | 81129 | 8199 | 3.46% |
| 2025-03-11 | 10.05 | 10.11 | -0.19 | -1.84% | 9.97 | 10.17 | 104715 | 10536 | 4.47% |
| 2025-03-10 | 10.15 | 10.30 | 0.19 | 1.88% | 10.11 | 10.52 | 120367 | 12403 | 5.14% |
| 2025-03-07 | 10.39 | 10.11 | -0.36 | -3.44% | 10.04 | 10.41 | 159076 | 16196 | 6.79% |
| 2025-03-06 | 10.57 | 10.47 | -0.17 | -1.60% | 10.29 | 10.60 | 227518 | 23743 | 9.71% |
| 2025-03-05 | 10.36 | 10.64 | 0.29 | 2.80% | 10.36 | 11.38 | 315533 | 33927 | 13.47% |
| 2025-03-04 | 10.50 | 10.35 | 0.11 | 1.07% | 10.20 | 10.88 | 214028 | 22479 | 9.13% |
| 2025-03-03 | 9.85 | 10.24 | 0.49 | 5.03% | 9.82 | 10.50 | 149101 | 15188 | 6.36% |
| 2025-02-28 | 10.08 | 9.75 | -0.41 | -4.04% | 9.73 | 10.14 | 80495 | 7963 | 3.44% |
| 2025-02-27 | 10.24 | 10.16 | -0.13 | -1.26% | 9.98 | 10.35 | 94806 | 9601 | 4.05% |
| 2025-02-26 | 10.47 | 10.29 | 0.04 | 0.39% | 10.15 | 10.47 | 120553 | 12374 | 5.15% |
| 2025-02-25 | 9.87 | 10.25 | 0.21 | 2.09% | 9.82 | 10.54 | 158375 | 16210 | 6.76% |
| 2025-02-24 | 10.02 | 10.04 | -0.07 | -0.69% | 9.93 | 10.18 | 104620 | 10510 | 4.47% |
| 2025-02-21 | 10.10 | 10.11 | -0.07 | -0.69% | 9.98 | 10.20 | 142203 | 14353 | 6.07% |
| 2025-02-20 | 9.83 | 10.18 | 0.25 | 2.52% | 9.80 | 10.27 | 204679 | 20557 | 8.74% |
| 2025-02-19 | 9.70 | 9.93 | 0.28 | 2.90% | 9.64 | 9.99 | 192836 | 18935 | 8.23% |
| 2025-02-18 | 9.59 | 9.65 | 0.06 | 0.63% | 9.40 | 10.30 | 196563 | 19225 | 8.39% |
| 2025-02-17 | 9.50 | 9.59 | 0.23 | 2.46% | 9.41 | 9.66 | 71788 | 6842 | 3.06% |
| 2025-02-14 | 9.41 | 9.36 | -0.01 | -0.11% | 9.32 | 9.44 | 46940 | 4401 | 2.00% |
| 2025-02-13 | 9.62 | 9.37 | -0.25 | -2.60% | 9.36 | 9.62 | 61836 | 5850 | 2.64% |
| 2025-02-12 | 9.55 | 9.62 | 0.11 | 1.16% | 9.38 | 9.63 | 79055 | 7506 | 3.37% |
| 2025-02-11 | 9.64 | 9.51 | -0.13 | -1.35% | 9.46 | 9.69 | 50384 | 4794 | 2.15% |
| 2025-02-10 | 9.45 | 9.64 | 0.20 | 2.12% | 9.44 | 9.65 | 60527 | 5771 | 2.58% |
| 2025-02-07 | 9.41 | 9.44 | 0.06 | 0.64% | 9.27 | 9.55 | 79419 | 7486 | 3.39% |
| 2025-02-06 | 9.13 | 9.38 | 0.23 | 2.51% | 9.07 | 9.41 | 65561 | 6092 | 2.80% |
| 2025-02-05 | 9.04 | 9.15 | 0.26 | 2.92% | 9.01 | 9.24 | 62829 | 5746 | 2.68% |
| 2025-01-27 | 9.34 | 8.89 | -0.16 | -1.77% | 8.88 | 9.34 | 47301 | 4294 | 2.02% |
| 2025-01-24 | 9.00 | 9.05 | 0.04 | 0.44% | 8.97 | 9.10 | 38967 | 3520 | 1.66% |
| 2025-01-23 | 9.11 | 9.01 | 0.01 | 0.11% | 9.01 | 9.26 | 51441 | 4713 | 2.20% |
| 2025-01-22 | 9.20 | 9.00 | -0.20 | -2.17% | 8.96 | 9.20 | 41003 | 3714 | 1.75% |
| 2025-01-21 | 9.19 | 9.20 | 0.07 | 0.77% | 9.11 | 9.35 | 71179 | 6566 | 3.04% |
| 2025-01-20 | 9.16 | 9.13 | 0.04 | 0.44% | 8.95 | 9.20 | 46738 | 4260 | 1.99% |
| 2025-01-17 | 9.08 | 9.09 | 0.05 | 0.55% | 8.91 | 9.17 | 52852 | 4794 | 2.26% |
| 2025-01-16 | 9.00 | 9.04 | 0.07 | 0.78% | 8.90 | 9.19 | 56742 | 5139 | 2.42% |
| 2025-01-15 | 9.10 | 8.97 | -0.13 | -1.43% | 8.92 | 9.17 | 55586 | 5007 | 2.37% |
| 2025-01-14 | 8.78 | 9.10 | 0.35 | 4.00% | 8.77 | 9.10 | 72044 | 6477 | 3.07% |
| 2025-01-13 | 8.41 | 8.75 | 0.20 | 2.34% | 8.21 | 8.80 | 63209 | 5409 | 2.70% |
| 2025-01-10 | 8.97 | 8.55 | -0.40 | -4.47% | 8.52 | 9.10 | 59698 | 5261 | 2.55% |
| 2025-01-09 | 8.82 | 8.95 | 0.12 | 1.36% | 8.81 | 9.05 | 51320 | 4604 | 2.19% |
| 2025-01-08 | 8.85 | 8.83 | -0.03 | -0.34% | 8.52 | 8.91 | 64265 | 5623 | 2.74% |
| 2025-01-07 | 8.64 | 8.86 | 0.28 | 3.26% | 8.60 | 8.87 | 57382 | 5017 | 2.45% |
| 2025-01-06 | 8.57 | 8.58 | 0.02 | 0.23% | 8.20 | 8.70 | 52832 | 4503 | 2.25% |
| 2025-01-03 | 9.06 | 8.56 | -0.40 | -4.46% | 8.55 | 9.11 | 67088 | 5881 | 2.86% |
| 2025-01-02 | 9.15 | 8.96 | -0.24 | -2.61% | 8.89 | 9.35 | 65797 | 6002 | 2.81% |
| 2024-12-31 | 9.60 | 9.20 | -0.37 | -3.87% | 9.20 | 9.74 | 56256 | 5325 | 2.40% |
| 2024-12-30 | 9.50 | 9.57 | -0.10 | -1.03% | 9.25 | 9.82 | 63969 | 6095 | 2.73% |
| 2024-12-27 | 9.60 | 9.67 | 0.07 | 0.73% | 9.51 | 9.84 | 47554 | 4619 | 2.03% |
| 2024-12-26 | 9.46 | 9.60 | 0.14 | 1.48% | 9.46 | 9.70 | 56208 | 5396 | 2.40% |