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 | 9.22 | 9.33 | 0.03 | 0.32% | 9.21 | 9.38 | 18450 | 1713 | 1.20% |
| 2025-04-02 | 9.35 | 9.30 | -0.08 | -0.85% | 9.27 | 9.50 | 16334 | 1530 | 1.07% |
| 2025-04-01 | 9.10 | 9.38 | 0.26 | 2.85% | 9.10 | 9.48 | 19966 | 1869 | 1.30% |
| 2025-03-31 | 9.17 | 9.12 | -0.06 | -0.65% | 8.92 | 9.21 | 25413 | 2301 | 1.66% |
| 2025-03-28 | 9.32 | 9.18 | -0.12 | -1.29% | 9.15 | 9.33 | 24562 | 2266 | 1.60% |
| 2025-03-27 | 9.42 | 9.30 | -0.12 | -1.27% | 9.20 | 9.47 | 30274 | 2825 | 1.97% |
| 2025-03-26 | 9.06 | 9.42 | 0.27 | 2.95% | 9.06 | 9.46 | 31029 | 2909 | 2.02% |
| 2025-03-25 | 9.05 | 9.15 | 0.09 | 0.99% | 8.91 | 9.25 | 35468 | 3216 | 2.31% |
| 2025-03-24 | 9.47 | 9.06 | -0.46 | -4.83% | 8.83 | 9.56 | 41863 | 3842 | 2.73% |
| 2025-03-21 | 9.73 | 9.52 | -0.26 | -2.66% | 9.46 | 9.76 | 29827 | 2857 | 1.95% |
| 2025-03-20 | 9.87 | 9.78 | -0.08 | -0.81% | 9.67 | 9.89 | 29403 | 2872 | 1.92% |
| 2025-03-19 | 9.79 | 9.86 | 0.01 | 0.10% | 9.73 | 10.04 | 51483 | 5071 | 3.36% |
| 2025-03-18 | 9.58 | 9.85 | 0.33 | 3.47% | 9.53 | 10.10 | 62898 | 6182 | 4.10% |
| 2025-03-17 | 9.57 | 9.52 | 0.00 | 0.00% | 9.49 | 9.68 | 38682 | 3699 | 2.52% |
| 2025-03-14 | 9.46 | 9.52 | 0.00 | 0.00% | 9.30 | 9.52 | 36490 | 3437 | 2.38% |
| 2025-03-13 | 9.63 | 9.52 | -0.14 | -1.45% | 9.36 | 9.77 | 41466 | 3952 | 2.71% |
| 2025-03-12 | 9.56 | 9.66 | 0.10 | 1.05% | 9.53 | 9.70 | 38265 | 3683 | 2.50% |
| 2025-03-11 | 9.58 | 9.56 | -0.15 | -1.54% | 9.43 | 9.66 | 34395 | 3279 | 2.24% |
| 2025-03-10 | 9.55 | 9.71 | 0.21 | 2.21% | 9.45 | 9.71 | 60001 | 5770 | 3.91% |
| 2025-03-07 | 9.64 | 9.50 | -0.33 | -3.36% | 9.41 | 9.70 | 77670 | 7385 | 5.07% |
| 2025-03-06 | 9.99 | 9.83 | -0.16 | -1.60% | 9.67 | 10.05 | 136692 | 13344 | 8.92% |
| 2025-03-05 | 10.06 | 9.99 | -0.33 | -3.20% | 9.82 | 11.13 | 184556 | 18938 | 12.04% |
| 2025-03-04 | 9.29 | 10.32 | 0.94 | 10.02% | 9.29 | 10.32 | 71518 | 7114 | 4.67% |
| 2025-03-03 | 9.19 | 9.38 | 0.36 | 3.99% | 9.03 | 9.49 | 44072 | 4116 | 2.88% |
| 2025-02-28 | 9.22 | 9.02 | -0.28 | -3.01% | 8.97 | 9.30 | 31325 | 2841 | 2.04% |
| 2025-02-27 | 9.24 | 9.30 | 0.05 | 0.54% | 9.16 | 9.56 | 26763 | 2493 | 1.75% |
| 2025-02-26 | 9.34 | 9.25 | -0.04 | -0.43% | 9.17 | 9.50 | 31310 | 2917 | 2.04% |
| 2025-02-25 | 9.00 | 9.29 | 0.14 | 1.53% | 8.99 | 9.53 | 35994 | 3333 | 2.35% |
| 2025-02-24 | 9.00 | 9.15 | 0.24 | 2.69% | 8.75 | 9.45 | 34890 | 3193 | 2.28% |
| 2025-02-21 | 8.94 | 8.91 | -0.03 | -0.34% | 8.78 | 8.99 | 17548 | 1558 | 1.14% |
| 2025-02-20 | 8.88 | 8.94 | 0.01 | 0.11% | 8.84 | 8.99 | 14668 | 1308 | 0.96% |
| 2025-02-19 | 8.82 | 8.93 | 0.09 | 1.02% | 8.71 | 9.04 | 21286 | 1906 | 1.39% |
| 2025-02-18 | 8.95 | 8.84 | -0.08 | -0.90% | 8.75 | 9.08 | 29128 | 2606 | 1.90% |
| 2025-02-17 | 8.75 | 8.92 | 0.22 | 2.53% | 8.72 | 9.05 | 25440 | 2261 | 1.66% |
| 2025-02-14 | 8.64 | 8.70 | -0.02 | -0.23% | 8.62 | 8.85 | 12807 | 1117 | 0.84% |
| 2025-02-13 | 8.83 | 8.72 | -0.13 | -1.47% | 8.70 | 8.89 | 13633 | 1195 | 0.89% |
| 2025-02-12 | 8.86 | 8.85 | -0.03 | -0.34% | 8.74 | 9.02 | 18966 | 1675 | 1.24% |
| 2025-02-11 | 9.12 | 8.88 | -0.14 | -1.55% | 8.75 | 9.12 | 21795 | 1933 | 1.42% |
| 2025-02-10 | 8.80 | 9.02 | 0.29 | 3.32% | 8.61 | 9.03 | 22111 | 1956 | 1.44% |
| 2025-02-07 | 8.69 | 8.73 | 0.08 | 0.92% | 8.50 | 8.82 | 27638 | 2412 | 1.80% |
| 2025-02-06 | 8.39 | 8.65 | 0.27 | 3.22% | 8.27 | 8.68 | 32439 | 2750 | 2.12% |
| 2025-02-05 | 8.23 | 8.38 | 0.31 | 3.84% | 8.11 | 8.55 | 26242 | 2190 | 1.71% |
| 2025-01-27 | 7.94 | 8.07 | -0.15 | -1.82% | 7.94 | 8.43 | 20833 | 1707 | 1.36% |
| 2025-01-24 | 8.05 | 8.22 | 0.13 | 1.61% | 7.96 | 8.26 | 22920 | 1861 | 1.50% |
| 2025-01-23 | 8.07 | 8.09 | 0.17 | 2.15% | 8.01 | 8.28 | 24757 | 2020 | 1.62% |
| 2025-01-22 | 7.95 | 7.92 | -0.06 | -0.75% | 7.80 | 8.05 | 22465 | 1776 | 1.47% |
| 2025-01-21 | 8.39 | 7.98 | -0.39 | -4.66% | 7.88 | 8.44 | 42080 | 3389 | 2.75% |
| 2025-01-20 | 8.11 | 8.37 | 0.26 | 3.21% | 7.92 | 8.50 | 36732 | 3041 | 2.40% |
| 2025-01-17 | 8.25 | 8.11 | -0.16 | -1.93% | 7.98 | 8.31 | 19963 | 1619 | 1.30% |
| 2025-01-16 | 8.32 | 8.27 | 0.00 | 0.00% | 8.19 | 8.51 | 21413 | 1784 | 1.40% |
| 2025-01-15 | 8.25 | 8.27 | 0.03 | 0.36% | 8.16 | 8.36 | 24794 | 2048 | 1.62% |
| 2025-01-14 | 7.74 | 8.24 | 0.55 | 7.15% | 7.69 | 8.28 | 32022 | 2590 | 2.09% |
| 2025-01-13 | 7.43 | 7.69 | 0.07 | 0.92% | 7.32 | 7.85 | 29196 | 2219 | 1.90% |
| 2025-01-10 | 8.01 | 7.62 | -0.39 | -4.87% | 7.61 | 8.09 | 23595 | 1843 | 1.54% |
| 2025-01-09 | 7.95 | 8.01 | 0.06 | 0.75% | 7.81 | 8.08 | 19449 | 1556 | 1.27% |
| 2025-01-08 | 8.10 | 7.95 | -0.11 | -1.36% | 7.62 | 8.22 | 30301 | 2407 | 1.98% |
| 2025-01-07 | 7.63 | 8.06 | 0.48 | 6.33% | 7.59 | 8.06 | 28387 | 2229 | 1.85% |
| 2025-01-06 | 7.57 | 7.58 | 0.00 | 0.00% | 7.21 | 7.71 | 31991 | 2410 | 2.09% |
| 2025-01-03 | 8.19 | 7.58 | -0.55 | -6.77% | 7.53 | 8.23 | 43331 | 3377 | 2.83% |
| 2025-01-02 | 8.27 | 8.13 | 0.03 | 0.37% | 8.03 | 8.46 | 36945 | 3059 | 2.41% |
| 2024-12-31 | 8.27 | 8.10 | -0.17 | -2.06% | 8.08 | 8.46 | 28508 | 2343 | 1.86% |
| 2024-12-30 | 8.53 | 8.27 | -0.26 | -3.05% | 8.03 | 8.54 | 33144 | 2729 | 2.16% |
| 2024-12-27 | 8.58 | 8.53 | 0.12 | 1.43% | 8.37 | 8.76 | 24241 | 2088 | 1.58% |
| 2024-12-26 | 8.28 | 8.41 | 0.23 | 2.81% | 8.24 | 8.71 | 40683 | 3460 | 2.65% |
| 2024-12-25 | 8.48 | 8.18 | -0.32 | -3.76% | 8.04 | 8.55 | 36852 | 3025 | 2.40% |