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 | 9.34 | 9.36 | -0.11 | -1.16% | 9.32 | 9.51 | 198157 | 18606 | 1.36% |
| 2025-04-02 | 9.30 | 9.47 | 0.30 | 3.27% | 9.13 | 9.56 | 381936 | 35877 | 2.63% |
| 2025-04-01 | 8.93 | 9.17 | 0.13 | 1.44% | 8.93 | 9.26 | 250859 | 22906 | 1.73% |
| 2025-03-31 | 9.17 | 9.04 | -0.04 | -0.44% | 9.02 | 9.39 | 369968 | 34177 | 2.55% |
| 2025-03-28 | 9.10 | 9.08 | -0.04 | -0.44% | 9.00 | 9.17 | 138349 | 12554 | 0.95% |
| 2025-03-27 | 9.18 | 9.12 | -0.02 | -0.22% | 9.10 | 9.26 | 204880 | 18785 | 1.41% |
| 2025-03-26 | 8.94 | 9.14 | 0.18 | 2.01% | 8.94 | 9.19 | 216740 | 19764 | 1.49% |
| 2025-03-25 | 8.84 | 8.96 | 0.11 | 1.24% | 8.79 | 8.99 | 112483 | 10025 | 0.77% |
| 2025-03-24 | 8.93 | 8.85 | -0.08 | -0.90% | 8.74 | 8.98 | 168912 | 14903 | 1.16% |
| 2025-03-21 | 9.00 | 8.93 | -0.07 | -0.78% | 8.89 | 9.06 | 163333 | 14668 | 1.12% |
| 2025-03-20 | 8.87 | 9.00 | 0.10 | 1.12% | 8.86 | 9.02 | 169008 | 15133 | 1.16% |
| 2025-03-19 | 8.88 | 8.90 | 0.06 | 0.68% | 8.85 | 9.01 | 276564 | 24744 | 1.90% |
| 2025-03-18 | 8.84 | 8.84 | 0.01 | 0.11% | 8.78 | 8.85 | 93071 | 8201 | 0.64% |
| 2025-03-17 | 8.86 | 8.83 | 0.02 | 0.23% | 8.81 | 8.89 | 117661 | 10396 | 0.81% |
| 2025-03-14 | 8.68 | 8.81 | 0.11 | 1.26% | 8.66 | 8.82 | 156440 | 13727 | 1.08% |
| 2025-03-13 | 8.80 | 8.70 | -0.08 | -0.91% | 8.60 | 8.82 | 123229 | 10689 | 0.85% |
| 2025-03-12 | 8.72 | 8.78 | 0.07 | 0.80% | 8.72 | 8.84 | 146886 | 12910 | 1.01% |
| 2025-03-11 | 8.62 | 8.71 | 0.03 | 0.35% | 8.57 | 8.72 | 123833 | 10703 | 0.85% |
| 2025-03-10 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.69 | 112402 | 9728 | 0.77% |
| 2025-03-07 | 8.67 | 8.63 | -0.07 | -0.80% | 8.55 | 8.69 | 153556 | 13234 | 1.06% |
| 2025-03-06 | 8.68 | 8.70 | 0.04 | 0.46% | 8.63 | 8.80 | 172361 | 15005 | 1.19% |
| 2025-03-05 | 8.74 | 8.66 | -0.08 | -0.92% | 8.60 | 8.79 | 107815 | 9341 | 0.74% |
| 2025-03-04 | 8.66 | 8.74 | 0.05 | 0.58% | 8.61 | 8.77 | 86170 | 7515 | 0.59% |
| 2025-03-03 | 8.67 | 8.69 | 0.03 | 0.35% | 8.64 | 8.79 | 147235 | 12852 | 1.01% |
| 2025-02-28 | 8.82 | 8.66 | -0.20 | -2.26% | 8.60 | 8.86 | 156269 | 13618 | 1.07% |
| 2025-02-27 | 8.89 | 8.86 | -0.02 | -0.23% | 8.76 | 8.92 | 148833 | 13141 | 1.02% |
| 2025-02-26 | 8.68 | 8.88 | 0.21 | 2.42% | 8.68 | 9.00 | 236955 | 21035 | 1.63% |
| 2025-02-25 | 8.62 | 8.67 | 0.02 | 0.23% | 8.53 | 8.75 | 160745 | 13920 | 1.11% |
| 2025-02-24 | 8.64 | 8.65 | 0.01 | 0.12% | 8.60 | 8.73 | 135038 | 11711 | 0.93% |
| 2025-02-21 | 8.65 | 8.64 | 0.01 | 0.12% | 8.60 | 8.69 | 131876 | 11392 | 0.91% |
| 2025-02-20 | 8.75 | 8.63 | -0.14 | -1.60% | 8.57 | 8.78 | 158320 | 13653 | 1.09% |
| 2025-02-19 | 8.69 | 8.77 | 0.06 | 0.69% | 8.64 | 8.80 | 99033 | 8651 | 0.68% |
| 2025-02-18 | 8.84 | 8.71 | -0.16 | -1.80% | 8.65 | 8.87 | 130930 | 11474 | 0.90% |
| 2025-02-17 | 8.99 | 8.87 | -0.12 | -1.33% | 8.82 | 9.02 | 140131 | 12434 | 0.96% |
| 2025-02-14 | 8.82 | 8.99 | 0.13 | 1.47% | 8.82 | 9.02 | 121615 | 10893 | 0.84% |
| 2025-02-13 | 9.02 | 8.86 | -0.18 | -1.99% | 8.84 | 9.09 | 155655 | 13944 | 1.07% |
| 2025-02-12 | 8.97 | 9.04 | 0.04 | 0.44% | 8.93 | 9.05 | 101461 | 9117 | 0.70% |
| 2025-02-11 | 9.13 | 9.00 | -0.15 | -1.64% | 8.95 | 9.17 | 143728 | 12957 | 0.99% |
| 2025-02-10 | 9.22 | 9.15 | -0.06 | -0.65% | 9.10 | 9.30 | 162269 | 14859 | 1.12% |
| 2025-02-07 | 9.13 | 9.21 | 0.10 | 1.10% | 9.00 | 9.26 | 204409 | 18745 | 1.41% |
| 2025-02-06 | 9.09 | 9.11 | -0.03 | -0.33% | 8.97 | 9.12 | 161996 | 14655 | 1.11% |
| 2025-02-05 | 9.27 | 9.14 | -0.09 | -0.98% | 9.10 | 9.34 | 101684 | 9386 | 0.70% |
| 2025-01-27 | 9.10 | 9.23 | 0.14 | 1.54% | 9.07 | 9.35 | 131203 | 12072 | 0.90% |
| 2025-01-24 | 8.99 | 9.09 | 0.11 | 1.22% | 8.95 | 9.11 | 88219 | 8001 | 0.61% |
| 2025-01-23 | 9.07 | 8.98 | -0.02 | -0.22% | 8.98 | 9.16 | 85061 | 7727 | 0.59% |
| 2025-01-22 | 9.01 | 9.00 | -0.03 | -0.33% | 8.92 | 9.04 | 62513 | 5607 | 0.43% |
| 2025-01-21 | 9.07 | 9.03 | -0.02 | -0.22% | 8.93 | 9.12 | 80470 | 7234 | 0.55% |
| 2025-01-20 | 9.12 | 9.05 | -0.03 | -0.33% | 9.03 | 9.27 | 94169 | 8595 | 0.65% |
| 2025-01-17 | 9.03 | 9.08 | 0.04 | 0.44% | 8.96 | 9.11 | 49396 | 4475 | 0.34% |
| 2025-01-16 | 9.01 | 9.04 | 0.07 | 0.78% | 9.00 | 9.21 | 97751 | 8885 | 0.67% |
| 2025-01-15 | 8.99 | 8.97 | -0.03 | -0.33% | 8.93 | 9.02 | 70775 | 6345 | 0.49% |
| 2025-01-14 | 8.72 | 9.00 | 0.28 | 3.21% | 8.72 | 9.01 | 120564 | 10747 | 0.83% |
| 2025-01-13 | 8.56 | 8.72 | 0.08 | 0.93% | 8.53 | 8.78 | 86304 | 7497 | 0.59% |
| 2025-01-10 | 8.78 | 8.64 | -0.15 | -1.71% | 8.63 | 8.88 | 82028 | 7185 | 0.56% |
| 2025-01-09 | 8.76 | 8.79 | -0.04 | -0.45% | 8.73 | 8.90 | 86299 | 7615 | 0.59% |
| 2025-01-08 | 8.89 | 8.83 | -0.06 | -0.67% | 8.61 | 8.89 | 135451 | 11861 | 0.93% |
| 2025-01-07 | 8.85 | 8.89 | 0.03 | 0.34% | 8.78 | 8.98 | 87045 | 7723 | 0.60% |
| 2025-01-06 | 8.83 | 8.86 | 0.01 | 0.11% | 8.77 | 8.98 | 104741 | 9290 | 0.72% |
| 2025-01-03 | 8.90 | 8.85 | -0.01 | -0.11% | 8.82 | 9.07 | 136260 | 12188 | 0.94% |
| 2025-01-02 | 9.05 | 8.86 | -0.19 | -2.10% | 8.80 | 9.16 | 114953 | 10318 | 0.79% |
| 2024-12-31 | 9.24 | 9.05 | -0.19 | -2.06% | 9.05 | 9.27 | 109594 | 10031 | 0.75% |
| 2024-12-30 | 9.33 | 9.24 | -0.10 | -1.07% | 9.20 | 9.33 | 153446 | 14193 | 1.06% |
| 2024-12-27 | 9.50 | 9.34 | -0.17 | -1.79% | 9.29 | 9.50 | 176440 | 16537 | 1.21% |
| 2024-12-26 | 9.60 | 9.51 | -0.07 | -0.73% | 9.46 | 9.67 | 89860 | 8562 | 0.62% |