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 | 9.20 | 9.84 | 0.56 | 6.03% | 9.20 | 10.10 | 189747 | 18536 | 3.56% |
| 2025-04-02 | 9.19 | 9.28 | 0.15 | 1.64% | 9.08 | 9.45 | 56801 | 5284 | 1.07% |
| 2025-04-01 | 8.95 | 9.13 | 0.18 | 2.01% | 8.95 | 9.20 | 46296 | 4230 | 0.87% |
| 2025-03-31 | 9.20 | 8.95 | -0.28 | -3.03% | 8.85 | 9.20 | 57182 | 5141 | 1.07% |
| 2025-03-28 | 9.54 | 9.23 | -0.35 | -3.65% | 9.18 | 9.58 | 73746 | 6892 | 1.38% |
| 2025-03-27 | 9.97 | 9.58 | -0.39 | -3.91% | 9.57 | 9.97 | 91249 | 8862 | 1.71% |
| 2025-03-26 | 9.65 | 9.97 | 0.16 | 1.63% | 9.55 | 9.99 | 138242 | 13541 | 2.59% |
| 2025-03-25 | 9.44 | 9.81 | 0.09 | 0.93% | 9.44 | 9.93 | 141911 | 13816 | 2.66% |
| 2025-03-24 | 9.97 | 9.72 | 0.11 | 1.14% | 9.39 | 10.39 | 165062 | 16122 | 3.09% |
| 2025-03-21 | 9.43 | 9.61 | 0.15 | 1.59% | 9.41 | 9.91 | 115610 | 11207 | 2.17% |
| 2025-03-20 | 9.36 | 9.46 | 0.11 | 1.18% | 9.32 | 9.57 | 54616 | 5174 | 1.02% |
| 2025-03-19 | 9.36 | 9.35 | -0.04 | -0.43% | 9.31 | 9.42 | 27333 | 2555 | 0.51% |
| 2025-03-18 | 9.39 | 9.39 | 0.00 | 0.00% | 9.35 | 9.43 | 26352 | 2472 | 0.49% |
| 2025-03-17 | 9.30 | 9.39 | 0.10 | 1.08% | 9.28 | 9.42 | 40332 | 3777 | 0.76% |
| 2025-03-14 | 9.12 | 9.29 | 0.15 | 1.64% | 9.11 | 9.30 | 42602 | 3934 | 0.80% |
| 2025-03-13 | 9.18 | 9.14 | -0.08 | -0.87% | 9.00 | 9.19 | 32463 | 2952 | 0.61% |
| 2025-03-12 | 9.16 | 9.22 | 0.06 | 0.66% | 9.14 | 9.23 | 28604 | 2629 | 0.54% |
| 2025-03-11 | 9.08 | 9.16 | 0.02 | 0.22% | 9.00 | 9.16 | 30280 | 2746 | 0.57% |
| 2025-03-10 | 9.04 | 9.14 | 0.10 | 1.11% | 9.04 | 9.18 | 26158 | 2385 | 0.49% |
| 2025-03-07 | 9.15 | 9.04 | -0.14 | -1.53% | 9.00 | 9.18 | 39346 | 3575 | 0.74% |
| 2025-03-06 | 9.15 | 9.18 | 0.02 | 0.22% | 9.13 | 9.23 | 37410 | 3437 | 0.70% |
| 2025-03-05 | 9.21 | 9.16 | -0.06 | -0.65% | 9.10 | 9.24 | 26005 | 2381 | 0.49% |
| 2025-03-04 | 9.00 | 9.22 | 0.16 | 1.77% | 9.00 | 9.24 | 30582 | 2805 | 0.57% |
| 2025-03-03 | 9.06 | 9.06 | 0.00 | 0.00% | 9.03 | 9.24 | 29516 | 2697 | 0.55% |
| 2025-02-28 | 9.22 | 9.06 | -0.22 | -2.37% | 9.01 | 9.28 | 41531 | 3790 | 0.78% |
| 2025-02-27 | 9.40 | 9.28 | -0.12 | -1.28% | 9.16 | 9.40 | 40540 | 3760 | 0.76% |
| 2025-02-26 | 9.27 | 9.40 | 0.10 | 1.08% | 9.27 | 9.44 | 42597 | 3995 | 0.80% |
| 2025-02-25 | 9.27 | 9.30 | -0.08 | -0.85% | 9.23 | 9.45 | 45509 | 4257 | 0.85% |
| 2025-02-24 | 9.24 | 9.38 | 0.13 | 1.41% | 9.18 | 9.48 | 65773 | 6148 | 1.23% |
| 2025-02-21 | 9.24 | 9.25 | -0.01 | -0.11% | 9.12 | 9.26 | 44965 | 4136 | 0.84% |
| 2025-02-20 | 9.37 | 9.26 | -0.18 | -1.91% | 9.22 | 9.42 | 61566 | 5715 | 1.15% |
| 2025-02-19 | 9.21 | 9.44 | 0.24 | 2.61% | 9.21 | 9.55 | 66099 | 6210 | 1.24% |
| 2025-02-18 | 9.42 | 9.20 | -0.26 | -2.75% | 9.17 | 9.62 | 89422 | 8415 | 1.68% |
| 2025-02-17 | 8.97 | 9.46 | 0.50 | 5.58% | 8.97 | 9.52 | 118917 | 11046 | 2.23% |
| 2025-02-14 | 8.96 | 8.96 | -0.01 | -0.11% | 8.93 | 9.03 | 31643 | 2840 | 0.59% |
| 2025-02-13 | 9.04 | 8.97 | -0.07 | -0.77% | 8.97 | 9.13 | 34745 | 3141 | 0.65% |
| 2025-02-12 | 8.92 | 9.04 | 0.09 | 1.01% | 8.90 | 9.04 | 34557 | 3100 | 0.65% |
| 2025-02-11 | 8.96 | 8.95 | -0.02 | -0.22% | 8.80 | 8.97 | 35483 | 3155 | 0.67% |
| 2025-02-10 | 8.88 | 8.97 | 0.07 | 0.79% | 8.88 | 8.97 | 36779 | 3285 | 0.69% |
| 2025-02-07 | 8.79 | 8.90 | 0.08 | 0.91% | 8.79 | 8.97 | 49714 | 4420 | 0.93% |
| 2025-02-06 | 8.73 | 8.82 | 0.08 | 0.92% | 8.65 | 8.82 | 44612 | 3906 | 0.84% |
| 2025-02-05 | 8.74 | 8.74 | 0.04 | 0.46% | 8.67 | 8.95 | 51096 | 4478 | 0.96% |
| 2025-01-27 | 8.74 | 8.70 | -0.03 | -0.34% | 8.70 | 8.86 | 28911 | 2536 | 0.54% |
| 2025-01-24 | 8.77 | 8.73 | 0.05 | 0.58% | 8.60 | 8.77 | 29691 | 2575 | 0.56% |
| 2025-01-23 | 8.66 | 8.68 | 0.06 | 0.70% | 8.66 | 8.82 | 41065 | 3594 | 0.77% |
| 2025-01-22 | 8.65 | 8.62 | -0.07 | -0.81% | 8.58 | 8.69 | 18593 | 1603 | 0.35% |
| 2025-01-21 | 8.74 | 8.69 | -0.01 | -0.11% | 8.59 | 8.77 | 26777 | 2319 | 0.50% |
| 2025-01-20 | 8.63 | 8.70 | 0.11 | 1.28% | 8.59 | 8.73 | 33158 | 2876 | 0.62% |
| 2025-01-17 | 8.55 | 8.59 | 0.02 | 0.23% | 8.50 | 8.62 | 25147 | 2154 | 0.47% |
| 2025-01-16 | 8.60 | 8.57 | 0.02 | 0.23% | 8.50 | 8.69 | 32021 | 2756 | 0.60% |
| 2025-01-15 | 8.60 | 8.55 | -0.08 | -0.93% | 8.51 | 8.64 | 27810 | 2381 | 0.52% |
| 2025-01-14 | 8.37 | 8.63 | 0.33 | 3.98% | 8.22 | 8.63 | 45555 | 3881 | 0.85% |
| 2025-01-13 | 8.19 | 8.30 | 0.02 | 0.24% | 8.08 | 8.38 | 20503 | 1690 | 0.38% |
| 2025-01-10 | 8.53 | 8.28 | -0.25 | -2.93% | 8.28 | 8.58 | 28032 | 2364 | 0.53% |
| 2025-01-09 | 8.54 | 8.53 | -0.06 | -0.70% | 8.48 | 8.61 | 31819 | 2720 | 0.60% |
| 2025-01-08 | 8.60 | 8.59 | -0.05 | -0.58% | 8.32 | 8.67 | 43308 | 3690 | 0.81% |
| 2025-01-07 | 8.49 | 8.64 | 0.09 | 1.05% | 8.45 | 8.65 | 36250 | 3105 | 0.68% |
| 2025-01-06 | 8.41 | 8.55 | 0.05 | 0.59% | 8.22 | 8.63 | 45166 | 3823 | 0.85% |
| 2025-01-03 | 8.87 | 8.50 | -0.36 | -4.06% | 8.40 | 8.91 | 58214 | 5062 | 1.09% |
| 2025-01-02 | 9.36 | 8.86 | -0.51 | -5.44% | 8.75 | 9.36 | 88486 | 8016 | 1.66% |
| 2024-12-31 | 9.85 | 9.37 | -0.53 | -5.35% | 9.30 | 9.91 | 95004 | 9129 | 1.78% |
| 2024-12-30 | 10.02 | 9.90 | -0.27 | -2.65% | 9.82 | 10.11 | 104566 | 10417 | 1.96% |
| 2024-12-27 | 10.02 | 10.17 | 0.12 | 1.19% | 9.91 | 10.37 | 137672 | 13926 | 2.58% |
| 2024-12-26 | 9.98 | 10.05 | 0.07 | 0.70% | 9.93 | 10.15 | 110994 | 11157 | 2.08% |
| 2024-12-25 | 10.21 | 9.98 | -0.42 | -4.04% | 9.90 | 10.37 | 161169 | 16249 | 3.02% |