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 | 9.50 | 0.22 | 2.37% | 9.25 | 9.53 | 302851 | 28516 | 1.09% |
| 2025-04-02 | 9.38 | 9.28 | -0.09 | -0.96% | 9.26 | 9.38 | 123116 | 11454 | 0.44% |
| 2025-04-01 | 9.20 | 9.37 | 0.15 | 1.63% | 9.19 | 9.37 | 176706 | 16435 | 0.64% |
| 2025-03-31 | 9.22 | 9.22 | 0.00 | 0.00% | 9.20 | 9.33 | 113690 | 10531 | 0.41% |
| 2025-03-28 | 9.20 | 9.22 | 0.05 | 0.55% | 9.14 | 9.25 | 106057 | 9749 | 0.38% |
| 2025-03-27 | 9.30 | 9.17 | -0.13 | -1.40% | 9.16 | 9.33 | 137695 | 12669 | 0.50% |
| 2025-03-26 | 9.36 | 9.30 | -0.07 | -0.75% | 9.25 | 9.38 | 160942 | 14990 | 0.58% |
| 2025-03-25 | 9.24 | 9.37 | 0.13 | 1.41% | 9.18 | 9.37 | 230742 | 21486 | 0.83% |
| 2025-03-24 | 9.17 | 9.24 | 0.07 | 0.76% | 9.16 | 9.26 | 182431 | 16808 | 0.66% |
| 2025-03-21 | 9.13 | 9.17 | 0.01 | 0.11% | 9.13 | 9.22 | 170564 | 15649 | 0.61% |
| 2025-03-20 | 9.15 | 9.16 | 0.01 | 0.11% | 9.13 | 9.20 | 116437 | 10669 | 0.42% |
| 2025-03-19 | 9.13 | 9.15 | 0.02 | 0.22% | 9.09 | 9.20 | 154897 | 14178 | 0.56% |
| 2025-03-18 | 9.17 | 9.13 | -0.04 | -0.44% | 9.10 | 9.18 | 168595 | 15391 | 0.61% |
| 2025-03-17 | 9.17 | 9.17 | 0.02 | 0.22% | 9.14 | 9.22 | 177819 | 16321 | 0.64% |
| 2025-03-14 | 9.10 | 9.15 | 0.13 | 1.44% | 9.07 | 9.17 | 261068 | 23793 | 0.94% |
| 2025-03-13 | 8.91 | 9.02 | 0.09 | 1.01% | 8.91 | 9.03 | 178158 | 16010 | 0.64% |
| 2025-03-12 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 8.95 | 180527 | 16063 | 0.65% |
| 2025-03-11 | 8.85 | 8.87 | 0.00 | 0.00% | 8.81 | 8.88 | 137042 | 12126 | 0.49% |
| 2025-03-10 | 8.86 | 8.87 | 0.00 | 0.00% | 8.84 | 8.88 | 82277 | 7288 | 0.30% |
| 2025-03-07 | 8.89 | 8.87 | -0.01 | -0.11% | 8.83 | 8.90 | 139892 | 12400 | 0.50% |
| 2025-03-06 | 9.01 | 8.88 | -0.10 | -1.11% | 8.86 | 9.02 | 413684 | 36839 | 1.49% |
| 2025-03-05 | 9.00 | 8.98 | -0.03 | -0.33% | 8.92 | 9.03 | 79399 | 7118 | 0.29% |
| 2025-03-04 | 9.00 | 9.01 | 0.00 | 0.00% | 8.97 | 9.02 | 81793 | 7361 | 0.29% |
| 2025-03-03 | 9.08 | 9.01 | -0.04 | -0.44% | 8.99 | 9.08 | 142826 | 12899 | 0.51% |
| 2025-02-28 | 9.15 | 9.05 | -0.10 | -1.09% | 9.03 | 9.16 | 146098 | 13272 | 0.53% |
| 2025-02-27 | 9.18 | 9.15 | -0.05 | -0.54% | 9.10 | 9.20 | 109201 | 9975 | 0.39% |
| 2025-02-26 | 9.11 | 9.20 | 0.11 | 1.21% | 9.11 | 9.28 | 132759 | 12203 | 0.48% |
| 2025-02-25 | 9.18 | 9.09 | -0.13 | -1.41% | 9.08 | 9.21 | 157189 | 14356 | 0.57% |
| 2025-02-24 | 9.25 | 9.22 | -0.02 | -0.22% | 9.19 | 9.30 | 132379 | 12232 | 0.48% |
| 2025-02-21 | 9.27 | 9.24 | -0.06 | -0.65% | 9.20 | 9.31 | 112430 | 10393 | 0.40% |
| 2025-02-20 | 9.26 | 9.30 | 0.04 | 0.43% | 9.20 | 9.31 | 116521 | 10775 | 0.42% |
| 2025-02-19 | 9.39 | 9.26 | -0.13 | -1.38% | 9.22 | 9.41 | 171830 | 15947 | 0.62% |
| 2025-02-18 | 9.13 | 9.39 | 0.25 | 2.74% | 9.11 | 9.48 | 351785 | 32867 | 1.27% |
| 2025-02-17 | 9.16 | 9.14 | -0.03 | -0.33% | 9.11 | 9.17 | 126678 | 11561 | 0.46% |
| 2025-02-14 | 9.14 | 9.17 | 0.04 | 0.44% | 9.10 | 9.18 | 103864 | 9496 | 0.37% |
| 2025-02-13 | 9.16 | 9.13 | -0.04 | -0.44% | 9.12 | 9.23 | 115968 | 10625 | 0.42% |
| 2025-02-12 | 9.14 | 9.17 | 0.03 | 0.33% | 9.12 | 9.17 | 86212 | 7886 | 0.31% |
| 2025-02-11 | 9.18 | 9.14 | -0.04 | -0.44% | 9.11 | 9.24 | 116090 | 10628 | 0.42% |
| 2025-02-10 | 9.21 | 9.18 | 0.00 | 0.00% | 9.15 | 9.23 | 116776 | 10724 | 0.42% |
| 2025-02-07 | 9.13 | 9.18 | 0.04 | 0.44% | 9.11 | 9.22 | 157209 | 14398 | 0.57% |
| 2025-02-06 | 9.13 | 9.14 | 0.01 | 0.11% | 9.04 | 9.16 | 137174 | 12496 | 0.49% |
| 2025-02-05 | 9.24 | 9.13 | -0.05 | -0.54% | 9.08 | 9.25 | 117135 | 10680 | 0.42% |
| 2025-01-27 | 9.11 | 9.18 | 0.08 | 0.88% | 9.11 | 9.24 | 116505 | 10702 | 0.42% |
| 2025-01-24 | 9.15 | 9.10 | -0.03 | -0.33% | 9.08 | 9.16 | 134307 | 12233 | 0.48% |
| 2025-01-23 | 9.23 | 9.13 | -0.06 | -0.65% | 9.11 | 9.33 | 117000 | 10784 | 0.42% |
| 2025-01-22 | 9.17 | 9.19 | 0.00 | 0.00% | 9.10 | 9.23 | 70137 | 6430 | 0.25% |
| 2025-01-21 | 9.40 | 9.19 | -0.12 | -1.29% | 9.13 | 9.42 | 137964 | 12713 | 0.50% |
| 2025-01-20 | 9.23 | 9.31 | 0.12 | 1.31% | 9.16 | 9.34 | 145458 | 13445 | 0.52% |
| 2025-01-17 | 9.23 | 9.19 | -0.06 | -0.65% | 9.13 | 9.25 | 111650 | 10273 | 0.40% |
| 2025-01-16 | 9.30 | 9.25 | -0.04 | -0.43% | 9.20 | 9.40 | 96988 | 9007 | 0.35% |
| 2025-01-15 | 9.26 | 9.29 | 0.02 | 0.22% | 9.20 | 9.41 | 130483 | 12146 | 0.47% |
| 2025-01-14 | 9.13 | 9.27 | 0.16 | 1.76% | 9.11 | 9.28 | 119135 | 10959 | 0.43% |
| 2025-01-13 | 9.01 | 9.11 | 0.08 | 0.89% | 8.99 | 9.13 | 102294 | 9275 | 0.37% |
| 2025-01-10 | 9.14 | 9.03 | -0.07 | -0.77% | 9.00 | 9.14 | 131509 | 11893 | 0.47% |
| 2025-01-09 | 9.32 | 9.10 | -0.26 | -2.78% | 9.08 | 9.32 | 206985 | 18993 | 0.74% |
| 2025-01-08 | 9.30 | 9.36 | 0.02 | 0.21% | 9.23 | 9.49 | 160880 | 15046 | 0.58% |
| 2025-01-07 | 9.41 | 9.34 | -0.08 | -0.85% | 9.26 | 9.45 | 128803 | 12016 | 0.46% |
| 2025-01-06 | 9.51 | 9.42 | -0.10 | -1.05% | 9.31 | 9.55 | 137152 | 12898 | 0.49% |
| 2025-01-03 | 9.60 | 9.52 | -0.07 | -0.73% | 9.47 | 9.74 | 140572 | 13525 | 0.51% |
| 2025-01-02 | 9.95 | 9.59 | -0.38 | -3.81% | 9.56 | 10.01 | 174932 | 17075 | 0.66% |
| 2024-12-31 | 9.95 | 9.97 | 0.00 | 0.00% | 9.92 | 10.13 | 158439 | 15903 | 0.60% |
| 2024-12-30 | 10.02 | 9.97 | -0.08 | -0.80% | 9.91 | 10.10 | 128103 | 12806 | 0.48% |
| 2024-12-27 | 9.93 | 10.05 | 0.13 | 1.31% | 9.88 | 10.09 | 177177 | 17721 | 0.67% |
| 2024-12-26 | 10.11 | 9.92 | -0.22 | -2.17% | 9.88 | 10.15 | 199673 | 19878 | 0.75% |