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 | 9.69 | 9.74 | -0.01 | -0.10% | 9.68 | 9.80 | 756602 | 73701 | 0.41% |
| 2025-04-02 | 9.57 | 9.75 | 0.17 | 1.77% | 9.57 | 9.79 | 1197633 | 116382 | 0.65% |
| 2025-04-01 | 9.50 | 9.58 | 0.08 | 0.84% | 9.44 | 9.59 | 1075964 | 102493 | 0.59% |
| 2025-03-31 | 9.54 | 9.50 | -0.01 | -0.11% | 9.48 | 9.60 | 942475 | 89973 | 0.51% |
| 2025-03-28 | 9.55 | 9.51 | -0.04 | -0.42% | 9.50 | 9.59 | 634760 | 60529 | 0.35% |
| 2025-03-27 | 9.45 | 9.55 | 0.10 | 1.06% | 9.45 | 9.58 | 893388 | 85191 | 0.49% |
| 2025-03-26 | 9.57 | 9.45 | -0.13 | -1.36% | 9.45 | 9.60 | 898965 | 85411 | 0.49% |
| 2025-03-25 | 9.47 | 9.58 | 0.11 | 1.16% | 9.46 | 9.59 | 962638 | 91885 | 0.52% |
| 2025-03-24 | 9.39 | 9.47 | 0.11 | 1.18% | 9.36 | 9.48 | 1111097 | 104975 | 0.61% |
| 2025-03-21 | 9.44 | 9.36 | -0.07 | -0.74% | 9.35 | 9.50 | 924587 | 87093 | 0.50% |
| 2025-03-20 | 9.44 | 9.43 | 0.02 | 0.21% | 9.43 | 9.52 | 882131 | 83519 | 0.48% |
| 2025-03-19 | 9.37 | 9.41 | 0.06 | 0.64% | 9.33 | 9.44 | 908018 | 85306 | 0.49% |
| 2025-03-18 | 9.37 | 9.35 | 0.01 | 0.11% | 9.33 | 9.43 | 922393 | 86546 | 0.50% |
| 2025-03-17 | 9.27 | 9.34 | 0.10 | 1.08% | 9.22 | 9.40 | 1538200 | 143514 | 0.84% |
| 2025-03-14 | 9.33 | 9.24 | -0.10 | -1.07% | 9.23 | 9.42 | 2070923 | 192573 | 1.13% |
| 2025-03-13 | 9.22 | 9.34 | 0.12 | 1.30% | 9.21 | 9.35 | 983902 | 91608 | 0.54% |
| 2025-03-12 | 9.29 | 9.22 | -0.10 | -1.07% | 9.21 | 9.34 | 937974 | 86889 | 0.51% |
| 2025-03-11 | 9.23 | 9.32 | 0.05 | 0.54% | 9.23 | 9.32 | 696102 | 64526 | 0.38% |
| 2025-03-10 | 9.27 | 9.27 | -0.03 | -0.32% | 9.19 | 9.29 | 876137 | 80970 | 0.48% |
| 2025-03-07 | 9.39 | 9.30 | -0.08 | -0.85% | 9.29 | 9.42 | 856952 | 79987 | 0.47% |
| 2025-03-06 | 9.47 | 9.38 | -0.09 | -0.95% | 9.35 | 9.49 | 1151099 | 108204 | 0.63% |
| 2025-03-05 | 9.30 | 9.47 | 0.18 | 1.94% | 9.26 | 9.51 | 1485302 | 140021 | 0.81% |
| 2025-03-04 | 9.23 | 9.29 | 0.06 | 0.65% | 9.20 | 9.33 | 958759 | 88957 | 0.52% |
| 2025-03-03 | 9.17 | 9.23 | 0.10 | 1.10% | 9.06 | 9.23 | 1041089 | 95515 | 0.57% |
| 2025-02-28 | 9.21 | 9.13 | -0.05 | -0.54% | 9.13 | 9.30 | 1231896 | 113411 | 0.67% |
| 2025-02-27 | 9.00 | 9.18 | 0.21 | 2.34% | 8.95 | 9.19 | 1800260 | 163775 | 0.98% |
| 2025-02-26 | 8.95 | 8.97 | -0.01 | -0.11% | 8.94 | 9.07 | 1320144 | 118722 | 0.72% |
| 2025-02-25 | 9.07 | 8.98 | -0.10 | -1.10% | 8.94 | 9.12 | 1578166 | 141966 | 0.86% |
| 2025-02-24 | 9.10 | 9.08 | -0.09 | -0.98% | 9.05 | 9.19 | 1492961 | 135815 | 0.81% |
| 2025-02-21 | 9.37 | 9.17 | -0.21 | -2.24% | 9.11 | 9.37 | 2623722 | 241067 | 1.43% |
| 2025-02-20 | 9.43 | 9.38 | -0.05 | -0.53% | 9.36 | 9.44 | 675336 | 63439 | 0.37% |
| 2025-02-19 | 9.49 | 9.43 | -0.05 | -0.53% | 9.40 | 9.51 | 925778 | 87492 | 0.50% |
| 2025-02-18 | 9.37 | 9.48 | 0.12 | 1.28% | 9.37 | 9.53 | 1362275 | 128913 | 0.74% |
| 2025-02-17 | 9.46 | 9.36 | -0.09 | -0.95% | 9.31 | 9.49 | 1497831 | 140339 | 0.82% |
| 2025-02-14 | 9.51 | 9.45 | -0.05 | -0.53% | 9.42 | 9.52 | 1101702 | 104156 | 0.60% |
| 2025-02-13 | 9.52 | 9.50 | -0.03 | -0.31% | 9.50 | 9.55 | 744893 | 70959 | 0.41% |
| 2025-02-12 | 9.55 | 9.53 | -0.03 | -0.31% | 9.50 | 9.62 | 801270 | 76422 | 0.44% |
| 2025-02-11 | 9.52 | 9.56 | 0.04 | 0.42% | 9.50 | 9.61 | 850677 | 81246 | 0.46% |
| 2025-02-10 | 9.51 | 9.52 | -0.04 | -0.42% | 9.44 | 9.60 | 1275471 | 121476 | 0.70% |
| 2025-02-07 | 9.69 | 9.56 | -0.12 | -1.24% | 9.54 | 9.69 | 1397878 | 133866 | 0.76% |
| 2025-02-06 | 9.73 | 9.68 | -0.07 | -0.72% | 9.60 | 9.86 | 971462 | 93997 | 0.53% |
| 2025-02-05 | 9.92 | 9.75 | -0.18 | -1.81% | 9.72 | 9.93 | 976379 | 95809 | 0.53% |
| 2025-01-27 | 9.82 | 9.93 | 0.16 | 1.64% | 9.80 | 9.98 | 1099596 | 109010 | 0.60% |
| 2025-01-24 | 9.51 | 9.77 | 0.18 | 1.88% | 9.39 | 9.78 | 1296990 | 124775 | 0.71% |
| 2025-01-23 | 9.51 | 9.59 | 0.14 | 1.48% | 9.51 | 9.64 | 950384 | 91075 | 0.52% |
| 2025-01-22 | 9.60 | 9.45 | -0.14 | -1.46% | 9.43 | 9.61 | 1007252 | 95442 | 0.55% |
| 2025-01-21 | 9.72 | 9.59 | -0.08 | -0.83% | 9.57 | 9.73 | 690063 | 66394 | 0.38% |
| 2025-01-20 | 9.78 | 9.67 | -0.09 | -0.92% | 9.67 | 9.82 | 819923 | 79688 | 0.45% |
| 2025-01-17 | 9.79 | 9.76 | -0.07 | -0.71% | 9.74 | 9.89 | 713806 | 69985 | 0.39% |
| 2025-01-16 | 9.65 | 9.83 | 0.23 | 2.40% | 9.61 | 9.87 | 1058083 | 103124 | 0.58% |
| 2025-01-15 | 9.41 | 9.60 | 0.18 | 1.91% | 9.40 | 9.65 | 1332056 | 127606 | 0.73% |
| 2025-01-14 | 9.50 | 9.42 | -0.06 | -0.63% | 9.40 | 9.58 | 1422951 | 134640 | 0.78% |
| 2025-01-13 | 9.46 | 9.48 | -0.05 | -0.52% | 9.38 | 9.57 | 827089 | 78241 | 0.45% |
| 2025-01-10 | 9.59 | 9.53 | -0.02 | -0.21% | 9.36 | 9.65 | 1267261 | 120736 | 0.69% |
| 2025-01-09 | 9.85 | 9.86 | 0.03 | 0.31% | 9.70 | 9.97 | 1247056 | 122985 | 0.68% |
| 2025-01-08 | 9.73 | 9.83 | 0.10 | 1.03% | 9.72 | 9.87 | 1045220 | 102496 | 0.57% |
| 2025-01-07 | 9.64 | 9.73 | 0.09 | 0.93% | 9.56 | 9.75 | 853353 | 82471 | 0.47% |
| 2025-01-06 | 9.60 | 9.64 | 0.04 | 0.42% | 9.40 | 9.65 | 1152520 | 110203 | 0.63% |
| 2025-01-03 | 9.75 | 9.60 | -0.12 | -1.23% | 9.57 | 9.79 | 1268622 | 122382 | 0.69% |
| 2025-01-02 | 9.85 | 9.72 | -0.10 | -1.02% | 9.67 | 9.96 | 1466724 | 144067 | 0.80% |
| 2024-12-31 | 9.91 | 9.82 | -0.08 | -0.81% | 9.82 | 10.01 | 1354919 | 134251 | 0.74% |
| 2024-12-30 | 9.69 | 9.90 | 0.19 | 1.96% | 9.68 | 9.95 | 1407863 | 138690 | 0.77% |
| 2024-12-27 | 9.75 | 9.71 | -0.06 | -0.61% | 9.55 | 9.82 | 1304634 | 126046 | 0.71% |
| 2024-12-26 | 9.73 | 9.77 | 0.05 | 0.51% | 9.61 | 9.78 | 949287 | 92230 | 0.52% |
| 2024-12-25 | 9.60 | 9.72 | 0.15 | 1.57% | 9.57 | 9.73 | 1096255 | 106072 | 0.60% |