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 | 9.48 | 9.59 | 0.05 | 0.52% | 9.32 | 9.69 | 23402 | 2238 | 1.17% |
| 2025-04-02 | 9.49 | 9.54 | 0.05 | 0.53% | 9.39 | 9.65 | 17096 | 1634 | 0.86% |
| 2025-04-01 | 9.24 | 9.49 | 0.26 | 2.82% | 9.24 | 9.60 | 21079 | 1999 | 1.07% |
| 2025-03-31 | 9.41 | 9.23 | -0.28 | -2.94% | 9.15 | 9.44 | 19042 | 1762 | 0.97% |
| 2025-03-28 | 9.62 | 9.51 | -0.14 | -1.45% | 9.38 | 9.67 | 18269 | 1736 | 0.93% |
| 2025-03-27 | 9.70 | 9.65 | -0.09 | -0.92% | 9.42 | 9.73 | 17806 | 1711 | 0.91% |
| 2025-03-26 | 9.56 | 9.74 | 0.15 | 1.56% | 9.53 | 9.76 | 25044 | 2425 | 1.27% |
| 2025-03-25 | 9.40 | 9.59 | 0.12 | 1.27% | 9.33 | 9.64 | 25643 | 2438 | 1.30% |
| 2025-03-24 | 9.66 | 9.47 | -0.22 | -2.27% | 9.32 | 9.72 | 39905 | 3788 | 2.03% |
| 2025-03-21 | 9.83 | 9.69 | -0.17 | -1.72% | 9.58 | 9.87 | 25398 | 2466 | 1.29% |
| 2025-03-20 | 9.99 | 9.86 | -0.14 | -1.40% | 9.70 | 10.02 | 32680 | 3229 | 1.66% |
| 2025-03-19 | 10.16 | 10.00 | -0.22 | -2.15% | 9.95 | 10.32 | 39363 | 3967 | 2.00% |
| 2025-03-18 | 10.01 | 10.22 | 0.21 | 2.10% | 9.89 | 10.24 | 36236 | 3673 | 1.84% |
| 2025-03-17 | 9.88 | 10.01 | 0.14 | 1.42% | 9.75 | 10.20 | 26688 | 2656 | 1.36% |
| 2025-03-14 | 9.51 | 9.87 | 0.30 | 3.13% | 9.51 | 9.87 | 25604 | 2487 | 1.30% |
| 2025-03-13 | 9.65 | 9.57 | -0.03 | -0.31% | 9.42 | 9.66 | 18389 | 1752 | 0.94% |
| 2025-03-12 | 9.66 | 9.60 | -0.06 | -0.62% | 9.59 | 9.72 | 13964 | 1344 | 0.71% |
| 2025-03-11 | 9.70 | 9.66 | -0.13 | -1.33% | 9.56 | 9.78 | 19387 | 1869 | 0.99% |
| 2025-03-10 | 9.62 | 9.79 | 0.17 | 1.77% | 9.58 | 9.80 | 24893 | 2420 | 1.27% |
| 2025-03-07 | 9.70 | 9.62 | -0.11 | -1.13% | 9.57 | 9.73 | 21562 | 2080 | 1.10% |
| 2025-03-06 | 9.60 | 9.73 | 0.13 | 1.35% | 9.50 | 9.73 | 33868 | 3260 | 1.72% |
| 2025-03-05 | 9.58 | 9.60 | 0.03 | 0.31% | 9.30 | 9.62 | 23634 | 2238 | 1.20% |
| 2025-03-04 | 9.38 | 9.57 | 0.23 | 2.46% | 9.26 | 9.60 | 30747 | 2910 | 1.56% |
| 2025-03-03 | 9.39 | 9.34 | -0.05 | -0.53% | 9.24 | 9.54 | 22941 | 2159 | 1.17% |
| 2025-02-28 | 9.58 | 9.39 | -0.15 | -1.57% | 9.30 | 9.59 | 19030 | 1793 | 0.97% |
| 2025-02-27 | 9.53 | 9.54 | 0.01 | 0.10% | 9.30 | 9.60 | 17320 | 1637 | 0.88% |
| 2025-02-26 | 9.44 | 9.53 | 0.09 | 0.95% | 9.44 | 9.67 | 15851 | 1519 | 0.81% |
| 2025-02-25 | 9.53 | 9.44 | -0.13 | -1.36% | 9.38 | 9.56 | 14169 | 1340 | 0.72% |
| 2025-02-24 | 9.52 | 9.57 | 0.05 | 0.53% | 9.46 | 9.66 | 14940 | 1427 | 0.76% |
| 2025-02-21 | 9.52 | 9.52 | 0.02 | 0.21% | 9.40 | 9.58 | 17559 | 1667 | 0.89% |
| 2025-02-20 | 9.52 | 9.50 | -0.03 | -0.31% | 9.48 | 9.66 | 15831 | 1510 | 0.81% |
| 2025-02-19 | 9.43 | 9.53 | 0.07 | 0.74% | 9.43 | 9.66 | 10808 | 1035 | 0.55% |
| 2025-02-18 | 9.62 | 9.46 | -0.20 | -2.07% | 9.40 | 9.75 | 17443 | 1664 | 0.89% |
| 2025-02-17 | 9.40 | 9.66 | 0.22 | 2.33% | 9.40 | 9.71 | 18920 | 1815 | 0.96% |
| 2025-02-14 | 9.49 | 9.44 | 0.02 | 0.21% | 9.40 | 9.56 | 12588 | 1193 | 0.64% |
| 2025-02-13 | 9.68 | 9.42 | -0.28 | -2.89% | 9.40 | 9.74 | 16757 | 1595 | 0.85% |
| 2025-02-12 | 9.86 | 9.70 | -0.16 | -1.62% | 9.62 | 9.90 | 20251 | 1970 | 1.03% |
| 2025-02-11 | 9.48 | 9.86 | 0.30 | 3.14% | 9.48 | 9.98 | 44815 | 4391 | 2.28% |
| 2025-02-10 | 9.46 | 9.56 | 0.10 | 1.06% | 9.43 | 9.60 | 23378 | 2225 | 1.19% |
| 2025-02-07 | 9.40 | 9.46 | 0.11 | 1.18% | 9.31 | 9.63 | 24382 | 2312 | 1.24% |
| 2025-02-06 | 9.31 | 9.35 | 0.03 | 0.32% | 9.20 | 9.38 | 23556 | 2191 | 1.20% |
| 2025-02-05 | 9.32 | 9.32 | 0.12 | 1.30% | 9.22 | 9.38 | 23131 | 2149 | 1.18% |
| 2025-01-27 | 9.11 | 9.20 | 0.15 | 1.66% | 9.06 | 9.29 | 21162 | 1950 | 1.08% |
| 2025-01-24 | 8.83 | 9.05 | 0.17 | 1.91% | 8.81 | 9.10 | 18364 | 1643 | 0.93% |
| 2025-01-23 | 8.87 | 8.88 | 0.09 | 1.02% | 8.80 | 9.04 | 17274 | 1545 | 0.88% |
| 2025-01-22 | 8.83 | 8.79 | -0.04 | -0.45% | 8.73 | 8.86 | 11787 | 1037 | 0.60% |
| 2025-01-21 | 8.80 | 8.83 | 0.04 | 0.46% | 8.70 | 8.94 | 15709 | 1378 | 0.80% |
| 2025-01-20 | 8.56 | 8.79 | 0.24 | 2.81% | 8.55 | 8.86 | 22300 | 1954 | 1.13% |
| 2025-01-17 | 8.48 | 8.55 | -0.01 | -0.12% | 8.43 | 8.61 | 12215 | 1043 | 0.62% |
| 2025-01-16 | 8.56 | 8.56 | 0.01 | 0.12% | 8.46 | 8.68 | 15115 | 1295 | 0.77% |
| 2025-01-15 | 8.56 | 8.55 | 0.00 | 0.00% | 8.40 | 8.68 | 18997 | 1619 | 0.97% |
| 2025-01-14 | 8.16 | 8.55 | 0.46 | 5.69% | 8.16 | 8.56 | 28270 | 2382 | 1.44% |
| 2025-01-13 | 7.96 | 8.09 | 0.04 | 0.50% | 7.80 | 8.21 | 17398 | 1397 | 0.89% |
| 2025-01-10 | 8.30 | 8.05 | -0.27 | -3.25% | 8.05 | 8.38 | 15215 | 1254 | 0.77% |
| 2025-01-09 | 8.30 | 8.32 | 0.02 | 0.24% | 8.24 | 8.39 | 13641 | 1135 | 0.69% |
| 2025-01-08 | 8.34 | 8.30 | -0.09 | -1.07% | 8.10 | 8.47 | 23887 | 1980 | 1.22% |
| 2025-01-07 | 8.21 | 8.39 | 0.18 | 2.19% | 8.13 | 8.44 | 33463 | 2769 | 1.70% |
| 2025-01-06 | 8.49 | 8.21 | 0.23 | 2.88% | 7.80 | 8.49 | 43125 | 3516 | 2.19% |
| 2025-01-03 | 8.40 | 7.98 | -0.47 | -5.56% | 7.93 | 8.55 | 26964 | 2209 | 1.37% |
| 2025-01-02 | 8.47 | 8.45 | -0.03 | -0.35% | 8.36 | 8.74 | 26713 | 2283 | 1.36% |
| 2024-12-31 | 8.63 | 8.48 | -0.16 | -1.85% | 8.45 | 8.80 | 19192 | 1648 | 0.98% |
| 2024-12-30 | 8.63 | 8.64 | -0.09 | -1.03% | 8.32 | 8.72 | 23378 | 2000 | 1.19% |
| 2024-12-27 | 8.50 | 8.73 | 0.25 | 2.95% | 8.44 | 8.88 | 19711 | 1720 | 1.00% |
| 2024-12-26 | 8.32 | 8.48 | 0.09 | 1.07% | 8.32 | 8.62 | 16762 | 1425 | 0.85% |