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 | 9.44 | 9.47 | -0.04 | -0.42% | 9.33 | 9.59 | 26776 | 2536 | 2.05% |
| 2025-04-02 | 9.61 | 9.51 | -0.06 | -0.63% | 9.44 | 9.65 | 17241 | 1648 | 1.32% |
| 2025-04-01 | 9.46 | 9.57 | 0.13 | 1.38% | 9.33 | 9.76 | 35164 | 3378 | 2.69% |
| 2025-03-31 | 9.33 | 9.44 | 0.06 | 0.64% | 9.11 | 9.99 | 46742 | 4387 | 3.57% |
| 2025-03-28 | 9.56 | 9.38 | -0.18 | -1.88% | 9.38 | 9.76 | 31550 | 3000 | 2.41% |
| 2025-03-27 | 9.77 | 9.56 | -0.20 | -2.05% | 9.41 | 9.77 | 24192 | 2315 | 1.85% |
| 2025-03-26 | 9.42 | 9.76 | 0.34 | 3.61% | 9.35 | 9.85 | 41769 | 4057 | 3.19% |
| 2025-03-25 | 9.60 | 9.42 | -0.18 | -1.88% | 9.29 | 9.62 | 34928 | 3292 | 2.67% |
| 2025-03-24 | 10.06 | 9.60 | -0.53 | -5.23% | 9.45 | 10.55 | 61168 | 6116 | 4.68% |
| 2025-03-21 | 10.30 | 10.13 | -0.14 | -1.36% | 10.01 | 10.30 | 26327 | 2665 | 2.01% |
| 2025-03-20 | 10.32 | 10.27 | -0.03 | -0.29% | 10.11 | 10.42 | 21371 | 2192 | 1.63% |
| 2025-03-19 | 10.36 | 10.30 | -0.09 | -0.87% | 10.23 | 10.44 | 18827 | 1946 | 1.44% |
| 2025-03-18 | 10.34 | 10.39 | 0.06 | 0.58% | 10.27 | 10.45 | 14641 | 1519 | 1.12% |
| 2025-03-17 | 10.33 | 10.33 | 0.09 | 0.88% | 10.19 | 10.37 | 18326 | 1884 | 1.40% |
| 2025-03-14 | 10.00 | 10.24 | 0.21 | 2.09% | 9.91 | 10.28 | 27112 | 2745 | 2.07% |
| 2025-03-13 | 10.19 | 10.03 | -0.13 | -1.28% | 9.82 | 10.19 | 20117 | 2003 | 1.54% |
| 2025-03-12 | 10.13 | 10.16 | 0.06 | 0.59% | 10.01 | 10.17 | 15473 | 1563 | 1.18% |
| 2025-03-11 | 9.90 | 10.10 | 0.03 | 0.30% | 9.90 | 10.10 | 16636 | 1669 | 1.27% |
| 2025-03-10 | 9.99 | 10.07 | 0.08 | 0.80% | 9.96 | 10.15 | 15865 | 1595 | 1.21% |
| 2025-03-07 | 10.13 | 9.99 | -0.16 | -1.58% | 9.93 | 10.16 | 16594 | 1666 | 1.27% |
| 2025-03-06 | 9.98 | 10.15 | 0.22 | 2.22% | 9.90 | 10.23 | 22978 | 2317 | 1.76% |
| 2025-03-05 | 10.09 | 9.93 | -0.10 | -1.00% | 9.76 | 10.09 | 17183 | 1694 | 1.31% |
| 2025-03-04 | 9.82 | 10.03 | 0.24 | 2.45% | 9.71 | 10.04 | 16040 | 1595 | 1.23% |
| 2025-03-03 | 9.77 | 9.79 | 0.02 | 0.20% | 9.74 | 10.00 | 17168 | 1696 | 1.31% |
| 2025-02-28 | 9.99 | 9.77 | -0.22 | -2.20% | 9.73 | 9.99 | 16814 | 1655 | 1.29% |
| 2025-02-27 | 10.06 | 9.99 | -0.03 | -0.30% | 9.70 | 10.06 | 20467 | 2024 | 1.56% |
| 2025-02-26 | 10.02 | 10.02 | 0.03 | 0.30% | 9.97 | 10.10 | 16084 | 1613 | 1.23% |
| 2025-02-25 | 9.90 | 9.99 | -0.02 | -0.20% | 9.90 | 10.04 | 17075 | 1700 | 1.31% |
| 2025-02-24 | 9.85 | 10.01 | 0.18 | 1.83% | 9.78 | 10.07 | 21368 | 2128 | 1.63% |
| 2025-02-21 | 9.91 | 9.83 | -0.08 | -0.81% | 9.66 | 9.91 | 15775 | 1544 | 1.21% |
| 2025-02-20 | 9.94 | 9.91 | -0.03 | -0.30% | 9.81 | 9.95 | 14606 | 1443 | 1.12% |
| 2025-02-19 | 9.65 | 9.94 | 0.30 | 3.11% | 9.65 | 10.01 | 20566 | 2030 | 1.57% |
| 2025-02-18 | 10.05 | 9.64 | -0.43 | -4.27% | 9.61 | 10.11 | 20060 | 1972 | 1.53% |
| 2025-02-17 | 9.83 | 10.07 | 0.22 | 2.23% | 9.82 | 10.14 | 23186 | 2320 | 1.77% |
| 2025-02-14 | 9.72 | 9.85 | 0.07 | 0.72% | 9.72 | 9.88 | 17224 | 1689 | 1.32% |
| 2025-02-13 | 9.95 | 9.78 | -0.12 | -1.21% | 9.77 | 9.98 | 14878 | 1467 | 1.14% |
| 2025-02-12 | 9.79 | 9.90 | 0.05 | 0.51% | 9.78 | 9.96 | 13656 | 1349 | 1.04% |
| 2025-02-11 | 9.94 | 9.85 | -0.06 | -0.61% | 9.75 | 9.97 | 17460 | 1716 | 1.33% |
| 2025-02-10 | 9.71 | 9.91 | 0.20 | 2.06% | 9.70 | 9.95 | 17314 | 1705 | 1.32% |
| 2025-02-07 | 9.70 | 9.71 | 0.05 | 0.52% | 9.56 | 9.83 | 20872 | 2028 | 1.60% |
| 2025-02-06 | 9.58 | 9.66 | 0.12 | 1.26% | 9.38 | 9.69 | 19638 | 1877 | 1.50% |
| 2025-02-05 | 9.38 | 9.54 | 0.29 | 3.14% | 9.28 | 9.62 | 24045 | 2286 | 1.84% |
| 2025-01-27 | 9.24 | 9.25 | 0.06 | 0.65% | 9.21 | 9.48 | 21206 | 1982 | 1.62% |
| 2025-01-24 | 9.09 | 9.19 | 0.14 | 1.55% | 8.93 | 9.20 | 17510 | 1590 | 1.34% |
| 2025-01-23 | 9.09 | 9.05 | 0.04 | 0.44% | 9.04 | 9.29 | 24347 | 2234 | 1.86% |
| 2025-01-22 | 9.20 | 9.01 | -0.18 | -1.96% | 8.97 | 9.20 | 15252 | 1379 | 1.17% |
| 2025-01-21 | 9.33 | 9.19 | -0.13 | -1.39% | 9.10 | 9.48 | 19962 | 1841 | 1.53% |
| 2025-01-20 | 9.14 | 9.32 | 0.21 | 2.31% | 8.99 | 9.40 | 23676 | 2195 | 1.81% |
| 2025-01-17 | 9.13 | 9.11 | -0.08 | -0.87% | 9.01 | 9.27 | 14532 | 1329 | 1.11% |
| 2025-01-16 | 9.23 | 9.19 | 0.03 | 0.33% | 9.08 | 9.34 | 17456 | 1611 | 1.33% |
| 2025-01-15 | 9.24 | 9.16 | -0.04 | -0.43% | 9.09 | 9.30 | 15158 | 1393 | 1.16% |
| 2025-01-14 | 8.84 | 9.20 | 0.45 | 5.14% | 8.83 | 9.22 | 24831 | 2254 | 1.90% |
| 2025-01-13 | 8.60 | 8.75 | 0.13 | 1.51% | 8.30 | 8.78 | 21198 | 1824 | 1.62% |
| 2025-01-10 | 9.05 | 8.62 | -0.40 | -4.43% | 8.61 | 9.08 | 19690 | 1733 | 1.51% |
| 2025-01-09 | 8.99 | 9.02 | 0.00 | 0.00% | 8.81 | 9.10 | 14934 | 1347 | 1.14% |
| 2025-01-08 | 9.09 | 9.02 | -0.04 | -0.44% | 8.62 | 9.19 | 19605 | 1759 | 1.50% |
| 2025-01-07 | 8.72 | 9.06 | 0.30 | 3.42% | 8.72 | 9.09 | 18682 | 1670 | 1.43% |
| 2025-01-06 | 8.86 | 8.76 | -0.05 | -0.57% | 8.36 | 8.91 | 20570 | 1792 | 1.57% |
| 2025-01-03 | 9.33 | 8.81 | -0.49 | -5.27% | 8.77 | 9.40 | 30813 | 2771 | 2.36% |
| 2025-01-02 | 9.51 | 9.30 | -0.11 | -1.17% | 9.18 | 9.75 | 27864 | 2642 | 2.13% |
| 2024-12-31 | 9.70 | 9.41 | -0.30 | -3.09% | 9.41 | 9.83 | 17904 | 1713 | 1.37% |
| 2024-12-30 | 9.87 | 9.71 | -0.17 | -1.72% | 9.49 | 10.02 | 22874 | 2216 | 1.75% |
| 2024-12-27 | 9.79 | 9.88 | 0.10 | 1.02% | 9.65 | 10.02 | 18248 | 1813 | 1.40% |
| 2024-12-26 | 9.70 | 9.78 | 0.10 | 1.03% | 9.58 | 9.93 | 20787 | 2043 | 1.59% |