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 | 9.46 | 9.77 | 0.32 | 3.39% | 9.41 | 9.89 | 377064 | 36646 | 3.15% |
| 2025-04-02 | 9.40 | 9.45 | 0.02 | 0.21% | 9.32 | 9.49 | 212770 | 20005 | 1.78% |
| 2025-04-01 | 9.25 | 9.43 | 0.20 | 2.17% | 9.13 | 9.45 | 246055 | 22887 | 2.05% |
| 2025-03-31 | 9.16 | 9.23 | 0.04 | 0.44% | 9.16 | 9.33 | 225830 | 20916 | 1.89% |
| 2025-03-28 | 9.18 | 9.19 | 0.02 | 0.22% | 9.12 | 9.26 | 92224 | 8463 | 0.77% |
| 2025-03-27 | 9.26 | 9.17 | -0.08 | -0.86% | 9.15 | 9.28 | 112204 | 10309 | 0.94% |
| 2025-03-26 | 9.14 | 9.25 | 0.09 | 0.98% | 9.10 | 9.27 | 185127 | 17059 | 1.55% |
| 2025-03-25 | 9.12 | 9.16 | 0.02 | 0.22% | 9.06 | 9.19 | 157850 | 14430 | 1.32% |
| 2025-03-24 | 8.89 | 9.14 | 0.32 | 3.63% | 8.89 | 9.21 | 388588 | 35384 | 3.24% |
| 2025-03-21 | 8.86 | 8.82 | -0.05 | -0.56% | 8.80 | 8.93 | 107243 | 9499 | 0.90% |
| 2025-03-20 | 8.94 | 8.87 | -0.08 | -0.89% | 8.85 | 8.97 | 127140 | 11312 | 1.06% |
| 2025-03-19 | 8.96 | 8.95 | 0.00 | 0.00% | 8.91 | 9.01 | 107098 | 9592 | 0.89% |
| 2025-03-18 | 8.96 | 8.95 | 0.01 | 0.11% | 8.91 | 8.97 | 99352 | 8873 | 0.83% |
| 2025-03-17 | 8.91 | 8.94 | 0.03 | 0.34% | 8.90 | 8.97 | 107197 | 9571 | 0.90% |
| 2025-03-14 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.94 | 123952 | 11047 | 1.03% |
| 2025-03-13 | 8.83 | 8.91 | 0.08 | 0.91% | 8.82 | 8.96 | 113693 | 10111 | 0.95% |
| 2025-03-12 | 8.84 | 8.83 | 0.00 | 0.00% | 8.78 | 8.87 | 70336 | 6214 | 0.59% |
| 2025-03-11 | 8.83 | 8.83 | -0.01 | -0.11% | 8.77 | 8.86 | 79588 | 7011 | 0.66% |
| 2025-03-10 | 8.79 | 8.84 | 0.06 | 0.68% | 8.74 | 8.89 | 132707 | 11725 | 1.11% |
| 2025-03-07 | 8.79 | 8.78 | -0.06 | -0.68% | 8.77 | 8.87 | 108146 | 9528 | 0.90% |
| 2025-03-06 | 9.03 | 8.84 | -0.17 | -1.89% | 8.72 | 9.03 | 366137 | 32365 | 3.06% |
| 2025-03-05 | 9.12 | 9.01 | -0.10 | -1.10% | 8.95 | 9.12 | 104756 | 9440 | 0.87% |
| 2025-03-04 | 9.10 | 9.11 | 0.01 | 0.11% | 9.08 | 9.16 | 63151 | 5759 | 0.53% |
| 2025-03-03 | 9.08 | 9.10 | 0.01 | 0.11% | 9.05 | 9.21 | 101655 | 9276 | 0.85% |
| 2025-02-28 | 9.09 | 9.09 | -0.01 | -0.11% | 9.05 | 9.17 | 97354 | 8862 | 0.81% |
| 2025-02-27 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.14 | 75004 | 6822 | 0.63% |
| 2025-02-26 | 9.01 | 9.13 | 0.14 | 1.56% | 8.99 | 9.15 | 105319 | 9585 | 0.88% |
| 2025-02-25 | 9.13 | 8.99 | -0.14 | -1.53% | 8.98 | 9.14 | 113003 | 10224 | 0.94% |
| 2025-02-24 | 9.11 | 9.13 | 0.01 | 0.11% | 9.09 | 9.20 | 94051 | 8606 | 0.79% |
| 2025-02-21 | 9.19 | 9.12 | -0.07 | -0.76% | 9.08 | 9.21 | 123720 | 11279 | 1.03% |
| 2025-02-20 | 9.20 | 9.19 | -0.01 | -0.11% | 9.13 | 9.22 | 76601 | 7030 | 0.64% |
| 2025-02-19 | 9.17 | 9.20 | 0.04 | 0.44% | 9.13 | 9.22 | 89264 | 8192 | 0.75% |
| 2025-02-18 | 9.17 | 9.16 | 0.01 | 0.11% | 9.12 | 9.25 | 107679 | 9893 | 0.90% |
| 2025-02-17 | 9.22 | 9.15 | -0.06 | -0.65% | 9.12 | 9.24 | 134433 | 12318 | 1.12% |
| 2025-02-14 | 9.29 | 9.21 | -0.08 | -0.86% | 9.20 | 9.37 | 125556 | 11616 | 1.05% |
| 2025-02-13 | 9.35 | 9.29 | -0.04 | -0.43% | 9.25 | 9.40 | 108935 | 10153 | 0.91% |
| 2025-02-12 | 9.37 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 124099 | 11567 | 1.04% |
| 2025-02-11 | 9.34 | 9.37 | 0.03 | 0.32% | 9.32 | 9.41 | 88367 | 8268 | 0.74% |
| 2025-02-10 | 9.54 | 9.34 | -0.16 | -1.68% | 9.30 | 9.54 | 160850 | 15086 | 1.34% |
| 2025-02-07 | 9.60 | 9.50 | -0.10 | -1.04% | 9.46 | 9.64 | 133450 | 12742 | 1.11% |
| 2025-02-06 | 9.60 | 9.60 | 0.00 | 0.00% | 9.47 | 9.63 | 94056 | 8968 | 0.79% |
| 2025-02-05 | 9.81 | 9.60 | -0.15 | -1.54% | 9.54 | 9.83 | 90580 | 8736 | 0.76% |
| 2025-01-27 | 9.58 | 9.75 | 0.16 | 1.67% | 9.53 | 9.83 | 111749 | 10882 | 0.93% |
| 2025-01-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.35 | 9.60 | 95418 | 9081 | 0.80% |
| 2025-01-23 | 9.49 | 9.57 | 0.10 | 1.06% | 9.47 | 9.62 | 143987 | 13747 | 1.20% |
| 2025-01-22 | 9.33 | 9.47 | 0.13 | 1.39% | 9.25 | 9.49 | 131479 | 12344 | 1.10% |
| 2025-01-21 | 9.34 | 9.34 | 0.05 | 0.54% | 9.25 | 9.38 | 73976 | 6877 | 0.62% |
| 2025-01-20 | 9.45 | 9.29 | -0.14 | -1.48% | 9.27 | 9.52 | 129310 | 12117 | 1.08% |
| 2025-01-17 | 9.42 | 9.43 | 0.00 | 0.00% | 9.27 | 9.49 | 89803 | 8445 | 0.75% |
| 2025-01-16 | 9.77 | 9.43 | -0.21 | -2.18% | 9.39 | 9.84 | 121096 | 11545 | 1.01% |
| 2025-01-15 | 9.28 | 9.64 | 0.30 | 3.21% | 9.28 | 9.70 | 194249 | 18532 | 1.62% |
| 2025-01-14 | 9.12 | 9.34 | 0.22 | 2.41% | 9.11 | 9.35 | 152554 | 14165 | 1.27% |
| 2025-01-13 | 9.13 | 9.12 | -0.01 | -0.11% | 9.07 | 9.21 | 106520 | 9740 | 0.89% |
| 2025-01-10 | 9.15 | 9.13 | -0.05 | -0.54% | 9.09 | 9.21 | 86607 | 7926 | 0.72% |
| 2025-01-09 | 9.30 | 9.18 | -0.16 | -1.71% | 9.16 | 9.31 | 105178 | 9677 | 0.88% |
| 2025-01-08 | 9.35 | 9.34 | 0.00 | 0.00% | 9.23 | 9.44 | 115373 | 10758 | 0.96% |
| 2025-01-07 | 9.56 | 9.34 | -0.23 | -2.40% | 9.31 | 9.60 | 125442 | 11806 | 1.05% |
| 2025-01-06 | 9.57 | 9.57 | -0.01 | -0.10% | 9.44 | 9.66 | 180109 | 17189 | 1.50% |
| 2025-01-03 | 9.71 | 9.58 | -0.10 | -1.03% | 9.55 | 9.78 | 166803 | 16102 | 1.39% |
| 2025-01-02 | 9.95 | 9.68 | -0.27 | -2.71% | 9.60 | 10.11 | 215295 | 21238 | 1.82% |
| 2024-12-31 | 9.90 | 9.95 | 0.05 | 0.51% | 9.90 | 10.05 | 162835 | 16260 | 1.37% |
| 2024-12-30 | 9.90 | 9.90 | -0.01 | -0.10% | 9.85 | 10.04 | 155987 | 15522 | 1.32% |
| 2024-12-27 | 9.86 | 9.91 | 0.04 | 0.41% | 9.72 | 9.93 | 140364 | 13806 | 1.18% |
| 2024-12-26 | 9.99 | 9.87 | -0.13 | -1.30% | 9.82 | 10.06 | 143762 | 14238 | 1.21% |