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 | 9.07 | 9.09 | -0.07 | -0.76% | 9.01 | 9.17 | 43520 | 3953 | 0.59% |
| 2025-04-02 | 9.08 | 9.16 | 0.10 | 1.10% | 8.96 | 9.19 | 62031 | 5653 | 0.83% |
| 2025-04-01 | 9.10 | 9.06 | -0.05 | -0.55% | 9.04 | 9.17 | 77163 | 7014 | 1.04% |
| 2025-03-31 | 9.29 | 9.11 | -0.10 | -1.09% | 8.98 | 9.38 | 76628 | 6991 | 1.03% |
| 2025-03-28 | 9.29 | 9.21 | -0.09 | -0.97% | 9.16 | 9.35 | 57341 | 5290 | 0.77% |
| 2025-03-27 | 9.48 | 9.30 | -0.18 | -1.90% | 9.28 | 9.48 | 57193 | 5344 | 0.77% |
| 2025-03-26 | 9.34 | 9.48 | 0.13 | 1.39% | 9.32 | 9.52 | 60295 | 5709 | 0.81% |
| 2025-03-25 | 9.43 | 9.35 | -0.15 | -1.58% | 9.31 | 9.55 | 65084 | 6115 | 0.88% |
| 2025-03-24 | 9.66 | 9.50 | -0.13 | -1.35% | 9.34 | 9.81 | 100053 | 9533 | 1.35% |
| 2025-03-21 | 9.63 | 9.63 | -0.01 | -0.10% | 9.56 | 9.69 | 87077 | 8376 | 1.17% |
| 2025-03-20 | 9.53 | 9.64 | 0.09 | 0.94% | 9.51 | 9.71 | 86445 | 8313 | 1.16% |
| 2025-03-19 | 9.47 | 9.55 | 0.04 | 0.42% | 9.43 | 9.58 | 58912 | 5608 | 0.79% |
| 2025-03-18 | 9.46 | 9.51 | 0.06 | 0.63% | 9.43 | 9.51 | 60322 | 5714 | 0.81% |
| 2025-03-17 | 9.47 | 9.45 | 0.00 | 0.00% | 9.40 | 9.49 | 55032 | 5196 | 0.74% |
| 2025-03-14 | 9.20 | 9.45 | 0.22 | 2.38% | 9.17 | 9.45 | 81693 | 7619 | 1.10% |
| 2025-03-13 | 9.37 | 9.23 | -0.15 | -1.60% | 9.18 | 9.40 | 82512 | 7624 | 1.11% |
| 2025-03-12 | 9.35 | 9.38 | -0.01 | -0.11% | 9.35 | 9.44 | 52951 | 4971 | 0.71% |
| 2025-03-11 | 9.40 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 61500 | 5778 | 0.83% |
| 2025-03-10 | 9.47 | 9.47 | 0.00 | 0.00% | 9.40 | 9.52 | 67182 | 6348 | 0.90% |
| 2025-03-07 | 9.40 | 9.47 | 0.07 | 0.74% | 9.37 | 9.54 | 75286 | 7132 | 1.01% |
| 2025-03-06 | 9.38 | 9.40 | 0.03 | 0.32% | 9.33 | 9.43 | 71170 | 6688 | 0.96% |
| 2025-03-05 | 9.30 | 9.37 | 0.03 | 0.32% | 9.30 | 9.48 | 66382 | 6216 | 0.89% |
| 2025-03-04 | 9.11 | 9.34 | 0.18 | 1.97% | 9.10 | 9.35 | 73183 | 6783 | 0.98% |
| 2025-03-03 | 9.16 | 9.16 | 0.00 | 0.00% | 9.11 | 9.23 | 65775 | 6039 | 0.89% |
| 2025-02-28 | 9.27 | 9.16 | -0.04 | -0.43% | 9.14 | 9.32 | 98838 | 9110 | 1.33% |
| 2025-02-27 | 9.26 | 9.20 | -0.06 | -0.65% | 9.11 | 9.29 | 61926 | 5694 | 0.83% |
| 2025-02-26 | 9.17 | 9.26 | 0.12 | 1.31% | 9.17 | 9.32 | 81941 | 7592 | 1.10% |
| 2025-02-25 | 9.19 | 9.14 | -0.06 | -0.65% | 9.12 | 9.21 | 60336 | 5528 | 0.81% |
| 2025-02-24 | 9.22 | 9.20 | -0.03 | -0.33% | 9.17 | 9.28 | 62787 | 5789 | 0.84% |
| 2025-02-21 | 9.27 | 9.23 | -0.02 | -0.22% | 9.20 | 9.31 | 77781 | 7180 | 1.05% |
| 2025-02-20 | 9.22 | 9.25 | 0.00 | 0.00% | 9.17 | 9.28 | 62786 | 5801 | 0.84% |
| 2025-02-19 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.25 | 59658 | 5491 | 0.80% |
| 2025-02-18 | 9.22 | 9.15 | -0.13 | -1.40% | 9.14 | 9.30 | 70991 | 6545 | 0.96% |
| 2025-02-17 | 9.14 | 9.28 | 0.18 | 1.98% | 9.07 | 9.38 | 123886 | 11435 | 1.67% |
| 2025-02-14 | 9.04 | 9.10 | 0.06 | 0.66% | 9.03 | 9.13 | 73908 | 6711 | 0.99% |
| 2025-02-13 | 9.07 | 9.04 | -0.05 | -0.55% | 9.00 | 9.12 | 68361 | 6188 | 0.92% |
| 2025-02-12 | 9.10 | 9.09 | -0.02 | -0.22% | 9.04 | 9.14 | 50845 | 4616 | 0.68% |
| 2025-02-11 | 9.12 | 9.11 | -0.05 | -0.55% | 9.07 | 9.18 | 62299 | 5679 | 0.84% |
| 2025-02-10 | 9.08 | 9.16 | 0.18 | 2.00% | 9.07 | 9.24 | 99642 | 9087 | 1.34% |
| 2025-02-07 | 8.91 | 8.98 | 0.12 | 1.35% | 8.86 | 9.03 | 94637 | 8473 | 1.27% |
| 2025-02-06 | 8.56 | 8.86 | 0.26 | 3.02% | 8.56 | 8.86 | 83735 | 7319 | 1.13% |
| 2025-02-05 | 8.73 | 8.60 | -0.10 | -1.15% | 8.58 | 8.74 | 68689 | 5935 | 0.92% |
| 2025-01-27 | 8.71 | 8.70 | -0.05 | -0.57% | 8.69 | 8.82 | 42566 | 3725 | 0.57% |
| 2025-01-24 | 8.66 | 8.75 | 0.07 | 0.81% | 8.66 | 8.75 | 39288 | 3427 | 0.53% |
| 2025-01-23 | 8.66 | 8.68 | 0.08 | 0.93% | 8.66 | 8.78 | 53687 | 4681 | 0.72% |
| 2025-01-22 | 8.75 | 8.60 | -0.16 | -1.83% | 8.56 | 8.76 | 45622 | 3936 | 0.61% |
| 2025-01-21 | 8.86 | 8.76 | -0.06 | -0.68% | 8.73 | 8.89 | 48087 | 4216 | 0.65% |
| 2025-01-20 | 8.83 | 8.82 | 0.11 | 1.26% | 8.71 | 8.86 | 51870 | 4566 | 0.70% |
| 2025-01-17 | 8.72 | 8.71 | -0.08 | -0.91% | 8.64 | 8.79 | 55161 | 4816 | 0.74% |
| 2025-01-16 | 8.85 | 8.89 | 0.04 | 0.45% | 8.83 | 8.96 | 66198 | 5889 | 0.89% |
| 2025-01-15 | 8.88 | 8.85 | -0.03 | -0.34% | 8.76 | 8.91 | 54515 | 4814 | 0.73% |
| 2025-01-14 | 8.60 | 8.88 | 0.35 | 4.10% | 8.54 | 8.88 | 64416 | 5657 | 0.87% |
| 2025-01-13 | 8.50 | 8.53 | -0.03 | -0.35% | 8.41 | 8.55 | 48840 | 4148 | 0.66% |
| 2025-01-10 | 8.55 | 8.56 | -0.02 | -0.23% | 8.55 | 8.72 | 76816 | 6624 | 1.03% |
| 2025-01-09 | 8.47 | 8.58 | 0.07 | 0.82% | 8.43 | 8.65 | 73184 | 6252 | 0.98% |
| 2025-01-08 | 8.46 | 8.51 | 0.00 | 0.00% | 8.30 | 8.56 | 79543 | 6712 | 1.07% |
| 2025-01-07 | 8.58 | 8.51 | -0.06 | -0.70% | 8.41 | 8.61 | 58580 | 4974 | 0.79% |
| 2025-01-06 | 8.58 | 8.57 | 0.02 | 0.23% | 8.45 | 8.72 | 69010 | 5916 | 0.93% |
| 2025-01-03 | 8.79 | 8.55 | -0.24 | -2.73% | 8.53 | 8.88 | 81285 | 7078 | 1.09% |
| 2025-01-02 | 8.87 | 8.79 | -0.06 | -0.68% | 8.72 | 8.98 | 96409 | 8545 | 1.30% |
| 2024-12-31 | 9.03 | 8.85 | -0.15 | -1.67% | 8.83 | 9.06 | 64526 | 5763 | 0.87% |
| 2024-12-30 | 9.09 | 9.00 | -0.12 | -1.32% | 8.94 | 9.11 | 74844 | 6740 | 1.01% |
| 2024-12-27 | 8.98 | 9.12 | 0.13 | 1.45% | 8.95 | 9.13 | 67765 | 6152 | 0.91% |
| 2024-12-26 | 8.80 | 8.99 | 0.18 | 2.04% | 8.79 | 9.12 | 78966 | 7091 | 1.06% |
| 2024-12-25 | 8.86 | 8.81 | -0.07 | -0.79% | 8.65 | 8.90 | 106915 | 9370 | 1.44% |