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 | 9.27 | 9.30 | 0.02 | 0.22% | 9.13 | 9.33 | 17655 | 1634 | 1.04% |
| 2025-04-02 | 9.40 | 9.28 | -0.06 | -0.64% | 9.25 | 9.46 | 17463 | 1631 | 1.03% |
| 2025-04-01 | 9.13 | 9.34 | 0.21 | 2.30% | 9.10 | 9.45 | 27963 | 2614 | 1.65% |
| 2025-03-31 | 9.23 | 9.13 | -0.21 | -2.25% | 9.02 | 9.33 | 22255 | 2034 | 1.31% |
| 2025-03-28 | 9.60 | 9.34 | -0.19 | -1.99% | 9.30 | 9.60 | 22838 | 2144 | 1.35% |
| 2025-03-27 | 9.59 | 9.53 | -0.16 | -1.65% | 9.44 | 9.69 | 31954 | 3048 | 1.88% |
| 2025-03-26 | 9.41 | 9.69 | 0.31 | 3.30% | 9.31 | 9.90 | 49913 | 4827 | 2.94% |
| 2025-03-25 | 9.34 | 9.38 | 0.08 | 0.86% | 9.23 | 9.47 | 29984 | 2803 | 1.77% |
| 2025-03-24 | 9.57 | 9.30 | -0.41 | -4.22% | 9.15 | 9.84 | 57582 | 5456 | 3.39% |
| 2025-03-21 | 9.45 | 9.71 | 0.26 | 2.75% | 9.41 | 9.78 | 53806 | 5173 | 3.17% |
| 2025-03-20 | 9.47 | 9.45 | -0.02 | -0.21% | 9.41 | 9.52 | 15768 | 1492 | 0.93% |
| 2025-03-19 | 9.64 | 9.47 | -0.07 | -0.73% | 9.40 | 9.64 | 19309 | 1831 | 1.14% |
| 2025-03-18 | 9.51 | 9.54 | 0.04 | 0.42% | 9.48 | 9.63 | 29327 | 2805 | 1.73% |
| 2025-03-17 | 9.35 | 9.50 | 0.17 | 1.82% | 9.29 | 9.53 | 39304 | 3712 | 2.31% |
| 2025-03-14 | 9.30 | 9.33 | 0.14 | 1.52% | 9.18 | 9.62 | 35598 | 3317 | 2.10% |
| 2025-03-13 | 9.22 | 9.19 | -0.03 | -0.33% | 9.09 | 9.26 | 16228 | 1486 | 0.96% |
| 2025-03-12 | 9.25 | 9.22 | -0.02 | -0.22% | 9.15 | 9.26 | 14468 | 1330 | 0.85% |
| 2025-03-11 | 9.21 | 9.24 | -0.05 | -0.54% | 9.04 | 9.25 | 23607 | 2163 | 1.39% |
| 2025-03-10 | 9.13 | 9.29 | 0.13 | 1.42% | 9.13 | 9.37 | 23280 | 2152 | 1.37% |
| 2025-03-07 | 9.18 | 9.16 | -0.02 | -0.22% | 9.12 | 9.31 | 21153 | 1947 | 1.25% |
| 2025-03-06 | 9.15 | 9.18 | 0.11 | 1.21% | 9.07 | 9.21 | 18608 | 1702 | 1.10% |
| 2025-03-05 | 9.17 | 9.07 | -0.10 | -1.09% | 8.98 | 9.17 | 15388 | 1391 | 0.91% |
| 2025-03-04 | 9.03 | 9.17 | 0.07 | 0.77% | 9.03 | 9.18 | 16906 | 1542 | 1.00% |
| 2025-03-03 | 9.01 | 9.10 | 0.12 | 1.34% | 9.00 | 9.21 | 22421 | 2043 | 1.32% |
| 2025-02-28 | 9.16 | 8.98 | -0.19 | -2.07% | 8.97 | 9.16 | 17147 | 1553 | 1.01% |
| 2025-02-27 | 9.23 | 9.17 | -0.10 | -1.08% | 9.03 | 9.29 | 24121 | 2202 | 1.42% |
| 2025-02-26 | 9.01 | 9.27 | 0.24 | 2.66% | 9.01 | 9.50 | 38513 | 3564 | 2.27% |
| 2025-02-25 | 9.06 | 9.03 | -0.12 | -1.31% | 9.02 | 9.12 | 17478 | 1584 | 1.03% |
| 2025-02-24 | 9.11 | 9.15 | 0.12 | 1.33% | 9.06 | 9.19 | 20616 | 1881 | 1.21% |
| 2025-02-21 | 9.12 | 9.03 | -0.11 | -1.20% | 8.99 | 9.12 | 17061 | 1540 | 1.00% |
| 2025-02-20 | 9.00 | 9.14 | 0.13 | 1.44% | 8.98 | 9.14 | 14036 | 1272 | 0.83% |
| 2025-02-19 | 8.93 | 9.01 | 0.14 | 1.58% | 8.83 | 9.04 | 13885 | 1246 | 0.82% |
| 2025-02-18 | 9.08 | 8.87 | -0.23 | -2.53% | 8.83 | 9.13 | 13269 | 1191 | 0.78% |
| 2025-02-17 | 8.94 | 9.10 | 0.16 | 1.79% | 8.92 | 9.10 | 16916 | 1527 | 1.00% |
| 2025-02-14 | 8.89 | 8.94 | 0.01 | 0.11% | 8.89 | 9.01 | 9165 | 820 | 0.54% |
| 2025-02-13 | 9.11 | 8.93 | -0.12 | -1.33% | 8.93 | 9.15 | 15277 | 1377 | 0.90% |
| 2025-02-12 | 9.02 | 9.05 | 0.02 | 0.22% | 8.97 | 9.08 | 13934 | 1259 | 0.82% |
| 2025-02-11 | 9.12 | 9.03 | -0.09 | -0.99% | 8.98 | 9.12 | 17669 | 1594 | 1.04% |
| 2025-02-10 | 8.98 | 9.12 | 0.12 | 1.33% | 8.97 | 9.13 | 15058 | 1363 | 0.89% |
| 2025-02-07 | 9.00 | 9.00 | 0.03 | 0.33% | 8.91 | 9.07 | 15138 | 1363 | 0.89% |
| 2025-02-06 | 8.90 | 8.97 | 0.09 | 1.01% | 8.82 | 8.98 | 13160 | 1174 | 0.78% |
| 2025-02-05 | 8.84 | 8.88 | 0.11 | 1.25% | 8.78 | 8.91 | 9607 | 851 | 0.57% |
| 2025-01-27 | 8.73 | 8.77 | 0.04 | 0.46% | 8.73 | 8.96 | 13790 | 1220 | 0.81% |
| 2025-01-24 | 8.69 | 8.73 | 0.04 | 0.46% | 8.61 | 8.76 | 10154 | 882 | 0.60% |
| 2025-01-23 | 8.72 | 8.69 | 0.06 | 0.70% | 8.69 | 8.86 | 12719 | 1118 | 0.75% |
| 2025-01-22 | 8.68 | 8.63 | -0.05 | -0.58% | 8.61 | 8.72 | 8463 | 733 | 0.50% |
| 2025-01-21 | 8.83 | 8.68 | -0.13 | -1.48% | 8.66 | 8.91 | 10308 | 898 | 0.61% |
| 2025-01-20 | 8.75 | 8.81 | 0.12 | 1.38% | 8.67 | 8.82 | 13007 | 1142 | 0.77% |
| 2025-01-17 | 8.63 | 8.69 | -0.01 | -0.11% | 8.63 | 8.74 | 10111 | 877 | 0.60% |
| 2025-01-16 | 8.74 | 8.70 | 0.00 | 0.00% | 8.63 | 8.84 | 12804 | 1118 | 0.75% |
| 2025-01-15 | 8.70 | 8.70 | -0.01 | -0.11% | 8.67 | 8.78 | 9440 | 822 | 0.56% |
| 2025-01-14 | 8.44 | 8.71 | 0.31 | 3.69% | 8.44 | 8.73 | 15066 | 1297 | 0.89% |
| 2025-01-13 | 8.32 | 8.40 | 0.08 | 0.96% | 8.16 | 8.45 | 15235 | 1266 | 0.90% |
| 2025-01-10 | 8.61 | 8.32 | -0.28 | -3.26% | 8.31 | 8.64 | 16738 | 1416 | 0.99% |
| 2025-01-09 | 8.46 | 8.60 | 0.03 | 0.35% | 8.46 | 8.68 | 10243 | 883 | 0.60% |
| 2025-01-08 | 8.58 | 8.57 | -0.03 | -0.35% | 8.37 | 8.67 | 13514 | 1152 | 0.80% |
| 2025-01-07 | 8.49 | 8.60 | 0.07 | 0.82% | 8.45 | 8.67 | 13446 | 1154 | 0.79% |
| 2025-01-06 | 8.43 | 8.53 | 0.11 | 1.31% | 8.14 | 8.57 | 14179 | 1192 | 0.84% |
| 2025-01-03 | 8.82 | 8.42 | -0.31 | -3.55% | 8.41 | 8.83 | 16351 | 1408 | 0.96% |
| 2025-01-02 | 8.96 | 8.73 | -0.23 | -2.57% | 8.66 | 9.09 | 16221 | 1441 | 0.96% |
| 2024-12-31 | 9.19 | 8.96 | -0.21 | -2.29% | 8.96 | 9.24 | 13946 | 1268 | 0.82% |
| 2024-12-30 | 9.23 | 9.17 | -0.15 | -1.61% | 9.13 | 9.43 | 11580 | 1065 | 0.68% |
| 2024-12-27 | 9.22 | 9.32 | 0.04 | 0.43% | 9.21 | 9.41 | 14301 | 1336 | 0.84% |
| 2024-12-26 | 9.15 | 9.28 | 0.07 | 0.76% | 9.15 | 9.33 | 16033 | 1483 | 0.94% |