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 | 9.60 | 9.79 | 0.11 | 1.14% | 9.54 | 9.82 | 107230 | 10417 | 5.52% |
| 2025-04-02 | 9.65 | 9.68 | 0.00 | 0.00% | 9.63 | 9.74 | 77049 | 7458 | 3.97% |
| 2025-04-01 | 9.57 | 9.68 | 0.19 | 2.00% | 9.51 | 9.77 | 157227 | 15210 | 8.10% |
| 2025-03-31 | 9.33 | 9.49 | 0.15 | 1.61% | 9.29 | 9.50 | 105082 | 9916 | 5.41% |
| 2025-03-28 | 9.37 | 9.34 | -0.06 | -0.64% | 9.31 | 9.43 | 42207 | 3950 | 2.17% |
| 2025-03-27 | 9.45 | 9.40 | -0.05 | -0.53% | 9.35 | 9.48 | 42480 | 3994 | 2.19% |
| 2025-03-26 | 9.48 | 9.45 | -0.02 | -0.21% | 9.44 | 9.54 | 58506 | 5547 | 3.01% |
| 2025-03-25 | 9.43 | 9.47 | 0.05 | 0.53% | 9.36 | 9.48 | 67007 | 6319 | 3.45% |
| 2025-03-24 | 9.48 | 9.42 | -0.05 | -0.53% | 9.29 | 9.56 | 90997 | 8565 | 4.69% |
| 2025-03-21 | 9.40 | 9.47 | 0.03 | 0.32% | 9.40 | 9.57 | 118179 | 11219 | 6.09% |
| 2025-03-20 | 9.33 | 9.44 | 0.12 | 1.29% | 9.32 | 9.54 | 103169 | 9739 | 5.31% |
| 2025-03-19 | 9.35 | 9.32 | -0.10 | -1.06% | 9.28 | 9.42 | 76777 | 7171 | 3.96% |
| 2025-03-18 | 9.38 | 9.42 | 0.08 | 0.86% | 9.26 | 9.51 | 122802 | 11540 | 6.33% |
| 2025-03-17 | 9.25 | 9.34 | 0.13 | 1.41% | 9.24 | 9.40 | 117538 | 10948 | 6.05% |
| 2025-03-14 | 9.03 | 9.21 | 0.19 | 2.11% | 9.01 | 9.26 | 134497 | 12319 | 6.93% |
| 2025-03-13 | 9.10 | 9.02 | -0.10 | -1.10% | 8.99 | 9.12 | 111238 | 10060 | 5.73% |
| 2025-03-12 | 9.05 | 9.12 | 0.08 | 0.88% | 8.99 | 9.28 | 134468 | 12270 | 6.93% |
| 2025-03-11 | 9.09 | 9.04 | -0.09 | -0.99% | 8.97 | 9.12 | 67010 | 6046 | 3.45% |
| 2025-03-10 | 9.10 | 9.13 | 0.04 | 0.44% | 9.08 | 9.17 | 42067 | 3831 | 2.17% |
| 2025-03-07 | 9.11 | 9.09 | -0.03 | -0.33% | 9.06 | 9.14 | 35947 | 3271 | 1.85% |
| 2025-03-06 | 9.05 | 9.12 | 0.06 | 0.66% | 9.03 | 9.12 | 38603 | 3507 | 1.99% |
| 2025-03-05 | 9.05 | 9.06 | -0.03 | -0.33% | 9.00 | 9.08 | 32563 | 2939 | 1.68% |
| 2025-03-04 | 9.04 | 9.09 | 0.03 | 0.33% | 9.01 | 9.10 | 40059 | 3628 | 2.06% |
| 2025-03-03 | 9.14 | 9.06 | -0.09 | -0.98% | 9.04 | 9.18 | 75958 | 6908 | 3.91% |
| 2025-02-28 | 9.23 | 9.15 | -0.10 | -1.08% | 9.12 | 9.26 | 37131 | 3409 | 1.91% |
| 2025-02-27 | 9.25 | 9.25 | -0.02 | -0.22% | 9.19 | 9.30 | 36645 | 3385 | 1.89% |
| 2025-02-26 | 9.18 | 9.27 | 0.10 | 1.09% | 9.18 | 9.28 | 37507 | 3469 | 1.93% |
| 2025-02-25 | 9.21 | 9.17 | -0.06 | -0.65% | 9.17 | 9.25 | 35878 | 3303 | 1.85% |
| 2025-02-24 | 9.21 | 9.23 | -0.01 | -0.11% | 9.20 | 9.27 | 34677 | 3201 | 1.79% |
| 2025-02-21 | 9.24 | 9.24 | -0.01 | -0.11% | 9.15 | 9.25 | 42767 | 3939 | 2.20% |
| 2025-02-20 | 9.25 | 9.25 | -0.01 | -0.11% | 9.20 | 9.27 | 36329 | 3353 | 1.87% |
| 2025-02-19 | 9.22 | 9.26 | 0.01 | 0.11% | 9.22 | 9.29 | 30312 | 2808 | 1.56% |
| 2025-02-18 | 9.36 | 9.25 | -0.11 | -1.18% | 9.21 | 9.41 | 47785 | 4453 | 2.46% |
| 2025-02-17 | 9.35 | 9.36 | 0.02 | 0.21% | 9.26 | 9.38 | 52262 | 4874 | 2.69% |
| 2025-02-14 | 9.38 | 9.34 | -0.04 | -0.43% | 9.31 | 9.42 | 34724 | 3247 | 1.79% |
| 2025-02-13 | 9.43 | 9.38 | -0.05 | -0.53% | 9.37 | 9.46 | 43559 | 4101 | 2.24% |
| 2025-02-12 | 9.38 | 9.43 | 0.02 | 0.21% | 9.36 | 9.43 | 39366 | 3699 | 2.03% |
| 2025-02-11 | 9.44 | 9.41 | 0.01 | 0.11% | 9.35 | 9.45 | 43507 | 4085 | 2.24% |
| 2025-02-10 | 9.43 | 9.40 | -0.02 | -0.21% | 9.38 | 9.47 | 46155 | 4345 | 2.38% |
| 2025-02-07 | 9.41 | 9.42 | 0.01 | 0.11% | 9.33 | 9.48 | 57560 | 5418 | 2.97% |
| 2025-02-06 | 9.37 | 9.41 | 0.01 | 0.11% | 9.32 | 9.43 | 43335 | 4064 | 2.23% |
| 2025-02-05 | 9.52 | 9.40 | -0.08 | -0.84% | 9.37 | 9.55 | 42566 | 4021 | 2.19% |
| 2025-01-27 | 9.43 | 9.48 | 0.08 | 0.85% | 9.43 | 9.55 | 33924 | 3224 | 1.75% |
| 2025-01-24 | 9.42 | 9.40 | -0.04 | -0.42% | 9.37 | 9.50 | 31990 | 3010 | 1.65% |
| 2025-01-23 | 9.46 | 9.44 | 0.03 | 0.32% | 9.41 | 9.54 | 38015 | 3608 | 1.96% |
| 2025-01-22 | 9.36 | 9.41 | -0.01 | -0.11% | 9.34 | 9.46 | 37870 | 3566 | 1.95% |
| 2025-01-21 | 9.45 | 9.42 | -0.02 | -0.21% | 9.36 | 9.48 | 28604 | 2689 | 1.47% |
| 2025-01-20 | 9.34 | 9.44 | 0.13 | 1.40% | 9.31 | 9.46 | 40432 | 3800 | 2.08% |
| 2025-01-17 | 9.20 | 9.31 | 0.10 | 1.09% | 9.14 | 9.32 | 31966 | 2957 | 1.65% |
| 2025-01-16 | 9.23 | 9.21 | 0.00 | 0.00% | 9.16 | 9.31 | 38238 | 3533 | 1.97% |
| 2025-01-15 | 9.23 | 9.21 | -0.04 | -0.43% | 9.18 | 9.28 | 26304 | 2424 | 1.36% |
| 2025-01-14 | 9.08 | 9.25 | 0.20 | 2.21% | 9.05 | 9.26 | 43362 | 3987 | 2.23% |
| 2025-01-13 | 9.00 | 9.05 | 0.04 | 0.44% | 8.92 | 9.10 | 33613 | 3028 | 1.73% |
| 2025-01-10 | 9.18 | 9.01 | -0.14 | -1.53% | 9.01 | 9.21 | 33435 | 3047 | 1.72% |
| 2025-01-09 | 9.21 | 9.15 | -0.12 | -1.29% | 9.07 | 9.23 | 37314 | 3422 | 1.92% |
| 2025-01-08 | 9.30 | 9.27 | -0.07 | -0.75% | 9.14 | 9.38 | 48414 | 4484 | 2.49% |
| 2025-01-07 | 9.35 | 9.34 | -0.02 | -0.21% | 9.25 | 9.41 | 39969 | 3722 | 2.06% |
| 2025-01-06 | 9.28 | 9.36 | 0.08 | 0.86% | 9.17 | 9.45 | 51825 | 4838 | 2.67% |
| 2025-01-03 | 9.39 | 9.28 | -0.09 | -0.96% | 9.25 | 9.54 | 60155 | 5643 | 3.10% |
| 2025-01-02 | 9.51 | 9.37 | -0.15 | -1.58% | 9.27 | 9.63 | 67106 | 6339 | 3.46% |
| 2024-12-31 | 9.70 | 9.52 | -0.20 | -2.06% | 9.50 | 9.78 | 47842 | 4605 | 2.46% |
| 2024-12-30 | 9.71 | 9.72 | -0.03 | -0.31% | 9.67 | 9.80 | 37720 | 3669 | 1.94% |
| 2024-12-27 | 9.61 | 9.75 | 0.14 | 1.46% | 9.54 | 9.77 | 50121 | 4856 | 2.58% |
| 2024-12-26 | 9.64 | 9.61 | -0.03 | -0.31% | 9.59 | 9.70 | 42449 | 4087 | 2.19% |