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 | 9.28 | 9.51 | 0.16 | 1.71% | 9.25 | 9.55 | 49224 | 4647 | 1.24% |
| 2025-04-02 | 9.39 | 9.35 | -0.03 | -0.32% | 9.31 | 9.43 | 22419 | 2100 | 0.57% |
| 2025-04-01 | 9.39 | 9.38 | -0.01 | -0.11% | 9.38 | 9.51 | 37966 | 3580 | 0.96% |
| 2025-03-31 | 9.54 | 9.39 | -0.25 | -2.59% | 9.28 | 9.56 | 58463 | 5506 | 1.48% |
| 2025-03-28 | 9.91 | 9.64 | -0.33 | -3.31% | 9.64 | 9.95 | 62459 | 6118 | 1.58% |
| 2025-03-27 | 10.00 | 9.97 | -0.01 | -0.10% | 9.89 | 10.18 | 85026 | 8514 | 2.15% |
| 2025-03-26 | 9.85 | 9.98 | 0.08 | 0.81% | 9.85 | 10.02 | 42834 | 4263 | 1.08% |
| 2025-03-25 | 9.92 | 9.90 | 0.06 | 0.61% | 9.75 | 9.92 | 51797 | 5106 | 1.31% |
| 2025-03-24 | 9.98 | 9.84 | -0.13 | -1.30% | 9.67 | 10.19 | 116451 | 11566 | 2.94% |
| 2025-03-21 | 9.90 | 9.97 | 0.02 | 0.20% | 9.85 | 10.02 | 76568 | 7610 | 1.93% |
| 2025-03-20 | 9.97 | 9.95 | -0.06 | -0.60% | 9.91 | 10.04 | 60407 | 6021 | 1.52% |
| 2025-03-19 | 10.20 | 10.01 | -0.16 | -1.57% | 9.90 | 10.20 | 129637 | 12947 | 3.27% |
| 2025-03-18 | 10.35 | 10.17 | -0.22 | -2.12% | 10.12 | 10.36 | 122518 | 12511 | 3.09% |
| 2025-03-17 | 9.81 | 10.39 | 0.57 | 5.80% | 9.79 | 10.49 | 253735 | 26012 | 6.41% |
| 2025-03-14 | 9.61 | 9.82 | 0.19 | 1.97% | 9.58 | 9.85 | 85487 | 8324 | 2.16% |
| 2025-03-13 | 9.56 | 9.63 | 0.06 | 0.63% | 9.45 | 9.63 | 71355 | 6809 | 1.80% |
| 2025-03-12 | 9.55 | 9.57 | 0.03 | 0.31% | 9.54 | 9.60 | 50452 | 4828 | 1.27% |
| 2025-03-11 | 9.42 | 9.54 | 0.02 | 0.21% | 9.39 | 9.55 | 48156 | 4570 | 1.22% |
| 2025-03-10 | 9.48 | 9.52 | 0.04 | 0.42% | 9.43 | 9.55 | 33288 | 3157 | 0.84% |
| 2025-03-07 | 9.60 | 9.48 | -0.16 | -1.66% | 9.46 | 9.60 | 57553 | 5473 | 1.45% |
| 2025-03-06 | 9.54 | 9.64 | 0.08 | 0.84% | 9.50 | 9.66 | 58700 | 5632 | 1.48% |
| 2025-03-05 | 9.61 | 9.56 | -0.07 | -0.73% | 9.36 | 9.65 | 55407 | 5259 | 1.40% |
| 2025-03-04 | 9.40 | 9.63 | 0.17 | 1.80% | 9.33 | 9.72 | 65489 | 6262 | 1.65% |
| 2025-03-03 | 9.56 | 9.46 | -0.07 | -0.73% | 9.42 | 9.67 | 74810 | 7146 | 1.89% |
| 2025-02-28 | 9.80 | 9.53 | -0.30 | -3.05% | 9.50 | 9.83 | 89982 | 8687 | 2.27% |
| 2025-02-27 | 9.69 | 9.83 | 0.17 | 1.76% | 9.66 | 9.94 | 111747 | 10925 | 2.82% |
| 2025-02-26 | 9.64 | 9.66 | 0.01 | 0.10% | 9.63 | 9.74 | 46985 | 4550 | 1.19% |
| 2025-02-25 | 9.73 | 9.65 | -0.15 | -1.53% | 9.61 | 9.80 | 63284 | 6143 | 1.60% |
| 2025-02-24 | 9.73 | 9.80 | 0.03 | 0.31% | 9.69 | 9.87 | 66198 | 6467 | 1.67% |
| 2025-02-21 | 9.83 | 9.77 | -0.07 | -0.71% | 9.64 | 9.84 | 82098 | 7990 | 2.07% |
| 2025-02-20 | 9.62 | 9.84 | 0.22 | 2.29% | 9.60 | 9.98 | 115983 | 11394 | 2.93% |
| 2025-02-19 | 9.56 | 9.62 | 0.03 | 0.31% | 9.54 | 9.66 | 50804 | 4875 | 1.28% |
| 2025-02-18 | 9.88 | 9.59 | -0.31 | -3.13% | 9.57 | 9.89 | 65642 | 6369 | 1.66% |
| 2025-02-17 | 9.90 | 9.90 | 0.00 | 0.00% | 9.82 | 9.97 | 65701 | 6504 | 1.66% |
| 2025-02-14 | 9.93 | 9.90 | -0.03 | -0.30% | 9.83 | 10.03 | 66508 | 6594 | 1.68% |
| 2025-02-13 | 10.03 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 56680 | 5655 | 1.43% |
| 2025-02-12 | 9.95 | 10.02 | 0.03 | 0.30% | 9.89 | 10.02 | 66054 | 6578 | 1.67% |
| 2025-02-11 | 10.02 | 9.99 | -0.03 | -0.30% | 9.92 | 10.09 | 66497 | 6646 | 1.68% |
| 2025-02-10 | 9.75 | 10.02 | 0.28 | 2.87% | 9.72 | 10.03 | 75505 | 7464 | 1.91% |
| 2025-02-07 | 9.75 | 9.74 | 0.04 | 0.41% | 9.62 | 9.85 | 74665 | 7285 | 1.88% |
| 2025-02-06 | 9.52 | 9.70 | 0.18 | 1.89% | 9.39 | 9.70 | 57806 | 5542 | 1.46% |
| 2025-02-05 | 9.44 | 9.52 | 0.10 | 1.06% | 9.38 | 9.56 | 42525 | 4035 | 1.07% |
| 2025-01-27 | 9.68 | 9.42 | -0.16 | -1.67% | 9.42 | 9.73 | 40045 | 3831 | 1.01% |
| 2025-01-24 | 9.40 | 9.58 | 0.17 | 1.81% | 9.32 | 9.60 | 56040 | 5313 | 1.41% |
| 2025-01-23 | 9.50 | 9.41 | 0.00 | 0.00% | 9.41 | 9.68 | 68415 | 6536 | 1.73% |
| 2025-01-22 | 9.61 | 9.41 | -0.20 | -2.08% | 9.40 | 9.61 | 47329 | 4483 | 1.19% |
| 2025-01-21 | 9.69 | 9.61 | -0.07 | -0.72% | 9.53 | 9.75 | 52442 | 5035 | 1.32% |
| 2025-01-20 | 9.76 | 9.68 | -0.02 | -0.21% | 9.53 | 9.79 | 72066 | 6976 | 1.82% |
| 2025-01-17 | 9.71 | 9.70 | -0.06 | -0.61% | 9.60 | 9.76 | 52631 | 5094 | 1.33% |
| 2025-01-16 | 9.83 | 9.76 | -0.08 | -0.81% | 9.65 | 10.02 | 106388 | 10457 | 2.69% |
| 2025-01-15 | 9.60 | 9.84 | 0.24 | 2.50% | 9.54 | 10.33 | 150529 | 14919 | 3.80% |
| 2025-01-14 | 9.31 | 9.60 | 0.39 | 4.23% | 9.23 | 9.61 | 67187 | 6371 | 1.70% |
| 2025-01-13 | 9.18 | 9.21 | -0.04 | -0.43% | 8.89 | 9.23 | 52183 | 4749 | 1.32% |
| 2025-01-10 | 9.53 | 9.25 | -0.29 | -3.04% | 9.22 | 9.58 | 57260 | 5382 | 1.45% |
| 2025-01-09 | 9.50 | 9.54 | -0.03 | -0.31% | 9.47 | 9.65 | 48367 | 4624 | 1.22% |
| 2025-01-08 | 9.55 | 9.57 | 0.04 | 0.42% | 9.29 | 9.69 | 78102 | 7434 | 1.97% |
| 2025-01-07 | 9.40 | 9.53 | 0.11 | 1.17% | 9.29 | 9.55 | 67575 | 6362 | 1.71% |
| 2025-01-06 | 9.67 | 9.42 | -0.26 | -2.69% | 9.27 | 9.69 | 80300 | 7581 | 2.03% |
| 2025-01-03 | 10.21 | 9.68 | -0.39 | -3.87% | 9.56 | 10.21 | 104683 | 10282 | 2.64% |
| 2025-01-02 | 10.22 | 10.07 | -0.15 | -1.47% | 10.03 | 10.49 | 107704 | 11066 | 2.72% |
| 2024-12-31 | 10.32 | 10.22 | -0.11 | -1.06% | 10.13 | 10.55 | 95891 | 9898 | 2.42% |
| 2024-12-30 | 10.48 | 10.33 | -0.15 | -1.43% | 10.17 | 10.48 | 74210 | 7622 | 1.87% |
| 2024-12-27 | 10.29 | 10.48 | 0.13 | 1.26% | 10.19 | 10.59 | 102410 | 10733 | 2.59% |
| 2024-12-26 | 10.43 | 10.35 | -0.15 | -1.43% | 10.30 | 10.59 | 127094 | 13230 | 3.21% |