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 | 9.54 | 9.49 | -0.11 | -1.15% | 9.47 | 9.63 | 165610 | 15786 | 0.74% |
| 2025-04-02 | 9.60 | 9.60 | -0.01 | -0.10% | 9.57 | 9.67 | 148548 | 14278 | 0.66% |
| 2025-04-01 | 9.60 | 9.61 | 0.03 | 0.31% | 9.56 | 9.64 | 137636 | 13214 | 0.62% |
| 2025-03-31 | 9.75 | 9.58 | -0.18 | -1.84% | 9.53 | 9.83 | 252344 | 24388 | 1.13% |
| 2025-03-28 | 9.76 | 9.76 | 0.00 | 0.00% | 9.67 | 9.80 | 199929 | 19476 | 0.89% |
| 2025-03-27 | 9.95 | 9.76 | -0.19 | -1.91% | 9.74 | 9.95 | 297024 | 29102 | 1.33% |
| 2025-03-26 | 10.07 | 9.95 | -0.12 | -1.19% | 9.83 | 10.08 | 394919 | 39168 | 1.77% |
| 2025-03-25 | 9.95 | 10.07 | 0.10 | 1.00% | 9.87 | 10.07 | 268696 | 26904 | 1.20% |
| 2025-03-24 | 9.94 | 9.97 | 0.03 | 0.30% | 9.83 | 10.07 | 291199 | 28978 | 1.30% |
| 2025-03-21 | 9.90 | 9.94 | 0.03 | 0.30% | 9.88 | 10.09 | 328149 | 32754 | 1.47% |
| 2025-03-20 | 10.00 | 9.91 | -0.10 | -1.00% | 9.86 | 10.02 | 241088 | 23943 | 1.08% |
| 2025-03-19 | 9.84 | 10.01 | 0.16 | 1.62% | 9.82 | 10.08 | 529782 | 52911 | 2.37% |
| 2025-03-18 | 9.82 | 9.85 | 0.04 | 0.41% | 9.76 | 9.93 | 258918 | 25440 | 1.16% |
| 2025-03-17 | 9.87 | 9.81 | 0.01 | 0.10% | 9.80 | 9.93 | 285898 | 28141 | 1.28% |
| 2025-03-14 | 9.64 | 9.80 | 0.18 | 1.87% | 9.60 | 9.81 | 412116 | 40047 | 1.84% |
| 2025-03-13 | 9.67 | 9.62 | -0.05 | -0.52% | 9.54 | 9.74 | 338865 | 32600 | 1.52% |
| 2025-03-12 | 9.71 | 9.67 | -0.02 | -0.21% | 9.65 | 9.73 | 252509 | 24462 | 1.13% |
| 2025-03-11 | 9.64 | 9.69 | -0.02 | -0.21% | 9.58 | 9.71 | 239826 | 23097 | 1.07% |
| 2025-03-10 | 9.71 | 9.71 | 0.00 | 0.00% | 9.61 | 9.73 | 222085 | 21463 | 0.99% |
| 2025-03-07 | 9.88 | 9.71 | -0.16 | -1.62% | 9.66 | 10.12 | 387901 | 38168 | 1.74% |
| 2025-03-06 | 9.86 | 9.87 | -0.07 | -0.70% | 9.76 | 9.91 | 306773 | 30189 | 1.37% |
| 2025-03-05 | 9.54 | 9.94 | 0.42 | 4.41% | 9.43 | 10.06 | 564485 | 55155 | 2.53% |
| 2025-03-04 | 9.61 | 9.52 | -0.10 | -1.04% | 9.45 | 9.63 | 213308 | 20295 | 0.95% |
| 2025-03-03 | 9.50 | 9.62 | 0.09 | 0.94% | 9.48 | 9.78 | 270239 | 26104 | 1.21% |
| 2025-02-28 | 9.66 | 9.53 | -0.16 | -1.65% | 9.53 | 9.85 | 440209 | 42535 | 1.97% |
| 2025-02-27 | 9.89 | 9.69 | -0.19 | -1.92% | 9.64 | 9.92 | 282233 | 27491 | 1.26% |
| 2025-02-26 | 9.85 | 9.88 | 0.08 | 0.82% | 9.81 | 10.20 | 387451 | 38601 | 1.73% |
| 2025-02-25 | 10.03 | 9.80 | -0.20 | -2.00% | 9.76 | 10.05 | 356673 | 35143 | 1.60% |
| 2025-02-24 | 9.54 | 10.00 | 0.52 | 5.49% | 9.54 | 10.14 | 641036 | 63730 | 2.87% |
| 2025-02-21 | 9.50 | 9.48 | -0.03 | -0.32% | 9.45 | 9.60 | 239988 | 22826 | 1.07% |
| 2025-02-20 | 9.66 | 9.51 | -0.28 | -2.86% | 9.41 | 9.66 | 389590 | 36999 | 1.74% |
| 2025-02-19 | 9.14 | 9.79 | 0.69 | 7.58% | 9.14 | 9.84 | 765176 | 72841 | 3.42% |
| 2025-02-18 | 9.21 | 9.10 | -0.11 | -1.19% | 9.04 | 9.38 | 271603 | 24980 | 1.22% |
| 2025-02-17 | 9.35 | 9.21 | -0.14 | -1.50% | 9.16 | 9.36 | 163286 | 15075 | 0.73% |
| 2025-02-14 | 9.36 | 9.35 | 0.00 | 0.00% | 9.30 | 9.42 | 125427 | 11726 | 0.56% |
| 2025-02-13 | 9.39 | 9.35 | -0.03 | -0.32% | 9.34 | 9.49 | 146890 | 13815 | 0.66% |
| 2025-02-12 | 9.31 | 9.38 | 0.04 | 0.43% | 9.27 | 9.38 | 167888 | 15670 | 0.75% |
| 2025-02-11 | 9.37 | 9.34 | -0.01 | -0.11% | 9.26 | 9.37 | 110936 | 10317 | 0.50% |
| 2025-02-10 | 9.38 | 9.35 | -0.03 | -0.32% | 9.32 | 9.48 | 173329 | 16246 | 0.78% |
| 2025-02-07 | 9.27 | 9.38 | 0.11 | 1.19% | 9.22 | 9.47 | 202095 | 18936 | 0.90% |
| 2025-02-06 | 9.27 | 9.27 | -0.02 | -0.22% | 9.22 | 9.34 | 156073 | 14461 | 0.70% |
| 2025-02-05 | 9.58 | 9.29 | -0.27 | -2.82% | 9.26 | 9.62 | 171443 | 16062 | 0.77% |
| 2025-01-27 | 9.51 | 9.56 | 0.09 | 0.95% | 9.48 | 9.62 | 152488 | 14578 | 0.68% |
| 2025-01-24 | 9.27 | 9.47 | 0.21 | 2.27% | 9.22 | 9.53 | 168094 | 15847 | 0.75% |
| 2025-01-23 | 9.28 | 9.26 | 0.04 | 0.43% | 9.24 | 9.44 | 134918 | 12585 | 0.60% |
| 2025-01-22 | 9.22 | 9.22 | -0.02 | -0.22% | 9.12 | 9.24 | 86555 | 7948 | 0.39% |
| 2025-01-21 | 9.34 | 9.24 | -0.07 | -0.75% | 9.22 | 9.38 | 135328 | 12548 | 0.61% |
| 2025-01-20 | 9.34 | 9.31 | 0.03 | 0.32% | 9.30 | 9.46 | 113633 | 10658 | 0.51% |
| 2025-01-17 | 9.18 | 9.28 | 0.10 | 1.09% | 9.12 | 9.34 | 137809 | 12781 | 0.62% |
| 2025-01-16 | 9.24 | 9.18 | -0.05 | -0.54% | 9.15 | 9.37 | 124611 | 11515 | 0.56% |
| 2025-01-15 | 9.23 | 9.23 | -0.03 | -0.32% | 9.15 | 9.28 | 93461 | 8611 | 0.42% |
| 2025-01-14 | 9.08 | 9.26 | 0.19 | 2.09% | 9.08 | 9.29 | 139861 | 12875 | 0.63% |
| 2025-01-13 | 8.99 | 9.07 | 0.02 | 0.22% | 8.95 | 9.11 | 104850 | 9483 | 0.47% |
| 2025-01-10 | 9.09 | 9.05 | -0.04 | -0.44% | 9.04 | 9.19 | 102566 | 9341 | 0.46% |
| 2025-01-09 | 9.13 | 9.09 | -0.07 | -0.76% | 9.06 | 9.18 | 114125 | 10401 | 0.51% |
| 2025-01-08 | 9.33 | 9.16 | -0.21 | -2.24% | 9.00 | 9.39 | 250155 | 22862 | 1.12% |
| 2025-01-07 | 9.39 | 9.37 | -0.02 | -0.21% | 9.33 | 9.48 | 129093 | 12122 | 0.58% |
| 2025-01-06 | 9.42 | 9.39 | 0.06 | 0.64% | 9.33 | 9.47 | 143990 | 13529 | 0.64% |
| 2025-01-03 | 9.30 | 9.33 | 0.08 | 0.86% | 9.27 | 9.48 | 223394 | 20920 | 1.00% |
| 2025-01-02 | 9.46 | 9.25 | -0.23 | -2.43% | 9.19 | 9.54 | 180632 | 16904 | 0.81% |
| 2024-12-31 | 9.66 | 9.48 | -0.16 | -1.66% | 9.44 | 9.71 | 217229 | 20786 | 0.97% |
| 2024-12-30 | 9.67 | 9.64 | -0.06 | -0.62% | 9.61 | 9.80 | 197261 | 19098 | 0.88% |
| 2024-12-27 | 9.67 | 9.70 | 0.03 | 0.31% | 9.51 | 9.72 | 220484 | 21244 | 0.99% |
| 2024-12-26 | 9.79 | 9.67 | -0.16 | -1.63% | 9.66 | 9.83 | 201021 | 19508 | 0.90% |