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 | 10.05 | 10.18 | 0.10 | 0.99% | 9.97 | 10.23 | 461580 | 46815 | 0.32% |
| 2025-04-02 | 9.98 | 10.08 | 0.11 | 1.10% | 9.97 | 10.15 | 506469 | 51023 | 0.36% |
| 2025-04-01 | 9.84 | 9.97 | 0.12 | 1.22% | 9.76 | 9.98 | 487052 | 48192 | 0.34% |
| 2025-03-31 | 9.64 | 9.85 | 0.28 | 2.93% | 9.57 | 9.93 | 683543 | 67035 | 0.48% |
| 2025-03-28 | 9.54 | 9.57 | 0.06 | 0.63% | 9.46 | 9.58 | 319567 | 30468 | 0.22% |
| 2025-03-27 | 9.44 | 9.51 | 0.07 | 0.74% | 9.42 | 9.57 | 345454 | 32908 | 0.24% |
| 2025-03-26 | 9.42 | 9.44 | 0.01 | 0.11% | 9.36 | 9.53 | 344218 | 32501 | 0.24% |
| 2025-03-25 | 9.31 | 9.43 | 0.12 | 1.29% | 9.31 | 9.43 | 470850 | 44203 | 0.33% |
| 2025-03-24 | 9.25 | 9.31 | 0.10 | 1.09% | 9.22 | 9.32 | 470814 | 43693 | 0.33% |
| 2025-03-21 | 9.33 | 9.21 | -0.15 | -1.60% | 9.21 | 9.39 | 506996 | 47000 | 0.36% |
| 2025-03-20 | 9.35 | 9.36 | 0.00 | 0.00% | 9.31 | 9.41 | 263718 | 24655 | 0.19% |
| 2025-03-19 | 9.30 | 9.36 | 0.05 | 0.54% | 9.26 | 9.38 | 321827 | 30024 | 0.23% |
| 2025-03-18 | 9.36 | 9.31 | -0.04 | -0.43% | 9.30 | 9.40 | 321661 | 30038 | 0.23% |
| 2025-03-17 | 9.37 | 9.35 | -0.03 | -0.32% | 9.27 | 9.40 | 465769 | 43481 | 0.33% |
| 2025-03-14 | 9.43 | 9.38 | -0.06 | -0.64% | 9.35 | 9.53 | 483265 | 45560 | 0.34% |
| 2025-03-13 | 9.35 | 9.44 | 0.08 | 0.85% | 9.34 | 9.46 | 400129 | 37691 | 0.28% |
| 2025-03-12 | 9.45 | 9.36 | -0.12 | -1.27% | 9.35 | 9.47 | 339761 | 31915 | 0.24% |
| 2025-03-11 | 9.34 | 9.48 | 0.10 | 1.07% | 9.34 | 9.48 | 425019 | 39991 | 0.30% |
| 2025-03-10 | 9.39 | 9.38 | -0.02 | -0.21% | 9.31 | 9.42 | 346118 | 32419 | 0.24% |
| 2025-03-07 | 9.42 | 9.40 | -0.02 | -0.21% | 9.38 | 9.51 | 305386 | 28795 | 0.21% |
| 2025-03-06 | 9.53 | 9.42 | -0.14 | -1.46% | 9.38 | 9.55 | 510673 | 48263 | 0.36% |
| 2025-03-05 | 9.41 | 9.56 | 0.17 | 1.81% | 9.35 | 9.60 | 500613 | 47654 | 0.35% |
| 2025-03-04 | 9.30 | 9.39 | 0.07 | 0.75% | 9.29 | 9.45 | 291231 | 27343 | 0.20% |
| 2025-03-03 | 9.41 | 9.32 | -0.04 | -0.43% | 9.23 | 9.43 | 503988 | 46798 | 0.35% |
| 2025-02-28 | 9.45 | 9.36 | -0.09 | -0.95% | 9.35 | 9.50 | 448731 | 42248 | 0.32% |
| 2025-02-27 | 9.19 | 9.45 | 0.26 | 2.83% | 9.15 | 9.45 | 707368 | 66122 | 0.50% |
| 2025-02-26 | 9.12 | 9.19 | 0.07 | 0.77% | 9.12 | 9.35 | 491837 | 45450 | 0.35% |
| 2025-02-25 | 9.10 | 9.12 | 0.01 | 0.11% | 9.08 | 9.16 | 306616 | 27963 | 0.22% |
| 2025-02-24 | 9.26 | 9.11 | -0.18 | -1.94% | 9.09 | 9.32 | 563406 | 51638 | 0.40% |
| 2025-02-21 | 9.38 | 9.29 | -0.12 | -1.28% | 9.26 | 9.45 | 419395 | 39118 | 0.30% |
| 2025-02-20 | 9.40 | 9.41 | -0.01 | -0.11% | 9.33 | 9.48 | 284322 | 26695 | 0.20% |
| 2025-02-19 | 9.32 | 9.42 | 0.09 | 0.96% | 9.29 | 9.48 | 408383 | 38417 | 0.29% |
| 2025-02-18 | 9.15 | 9.33 | 0.16 | 1.74% | 9.15 | 9.38 | 629359 | 58474 | 0.44% |
| 2025-02-17 | 9.21 | 9.17 | -0.04 | -0.43% | 9.10 | 9.23 | 334602 | 30580 | 0.24% |
| 2025-02-14 | 9.12 | 9.21 | 0.09 | 0.99% | 9.07 | 9.22 | 315532 | 28866 | 0.22% |
| 2025-02-13 | 9.19 | 9.12 | -0.08 | -0.87% | 9.12 | 9.22 | 292923 | 26825 | 0.21% |
| 2025-02-12 | 9.22 | 9.20 | 0.01 | 0.11% | 9.15 | 9.27 | 309936 | 28501 | 0.22% |
| 2025-02-11 | 9.05 | 9.19 | 0.09 | 0.99% | 9.05 | 9.24 | 371225 | 34042 | 0.26% |
| 2025-02-10 | 9.17 | 9.10 | -0.07 | -0.76% | 9.09 | 9.27 | 403427 | 36993 | 0.28% |
| 2025-02-07 | 9.14 | 9.17 | 0.03 | 0.33% | 9.03 | 9.20 | 467050 | 42588 | 0.33% |
| 2025-02-06 | 9.12 | 9.14 | -0.01 | -0.11% | 9.07 | 9.25 | 390429 | 35677 | 0.27% |
| 2025-02-05 | 9.30 | 9.15 | -0.15 | -1.61% | 9.12 | 9.33 | 448030 | 41221 | 0.32% |
| 2025-01-27 | 9.26 | 9.30 | 0.08 | 0.87% | 9.23 | 9.38 | 420940 | 39207 | 0.30% |
| 2025-01-24 | 9.21 | 9.22 | -0.02 | -0.22% | 9.06 | 9.27 | 420885 | 38651 | 0.30% |
| 2025-01-23 | 8.93 | 9.24 | 0.30 | 3.36% | 8.93 | 9.25 | 650199 | 59418 | 0.46% |
| 2025-01-22 | 9.01 | 8.94 | -0.06 | -0.67% | 8.85 | 9.02 | 347147 | 30965 | 0.24% |
| 2025-01-21 | 9.09 | 9.00 | -0.05 | -0.55% | 8.99 | 9.10 | 292393 | 26425 | 0.21% |
| 2025-01-20 | 9.07 | 9.05 | -0.05 | -0.55% | 9.00 | 9.18 | 350935 | 31904 | 0.25% |
| 2025-01-17 | 8.99 | 9.10 | 0.09 | 1.00% | 8.93 | 9.17 | 498488 | 45247 | 0.35% |
| 2025-01-16 | 8.91 | 9.01 | 0.12 | 1.35% | 8.83 | 9.02 | 389573 | 34830 | 0.27% |
| 2025-01-15 | 8.83 | 8.89 | 0.03 | 0.34% | 8.83 | 9.04 | 356226 | 31853 | 0.25% |
| 2025-01-14 | 8.75 | 8.86 | 0.13 | 1.49% | 8.72 | 8.87 | 400562 | 35320 | 0.28% |
| 2025-01-13 | 8.73 | 8.73 | -0.07 | -0.80% | 8.64 | 8.82 | 434263 | 37886 | 0.31% |
| 2025-01-10 | 8.80 | 8.80 | 0.00 | 0.00% | 8.66 | 8.91 | 535064 | 47183 | 0.38% |
| 2025-01-09 | 8.88 | 8.80 | -0.08 | -0.90% | 8.71 | 8.95 | 443729 | 39169 | 0.31% |
| 2025-01-08 | 8.75 | 8.88 | 0.13 | 1.49% | 8.73 | 8.89 | 638670 | 56372 | 0.45% |
| 2025-01-07 | 8.74 | 8.75 | -0.02 | -0.23% | 8.64 | 8.78 | 515309 | 44917 | 0.36% |
| 2025-01-06 | 8.79 | 8.77 | -0.03 | -0.34% | 8.48 | 8.81 | 769214 | 66756 | 0.54% |
| 2025-01-03 | 9.01 | 8.80 | -0.19 | -2.11% | 8.75 | 9.04 | 701934 | 62087 | 0.49% |
| 2025-01-02 | 9.20 | 8.99 | -0.16 | -1.75% | 8.94 | 9.30 | 973798 | 88604 | 0.70% |
| 2024-12-31 | 9.23 | 9.15 | -0.08 | -0.87% | 9.13 | 9.34 | 680325 | 62780 | 0.49% |
| 2024-12-30 | 9.04 | 9.23 | 0.17 | 1.88% | 8.99 | 9.30 | 801238 | 73626 | 0.58% |
| 2024-12-27 | 9.02 | 9.06 | -0.01 | -0.11% | 8.81 | 9.13 | 600083 | 53764 | 0.43% |
| 2024-12-26 | 8.97 | 9.07 | 0.09 | 1.00% | 8.90 | 9.08 | 454793 | 40934 | 0.33% |
| 2024-12-25 | 8.94 | 8.98 | 0.07 | 0.79% | 8.89 | 9.04 | 501179 | 44959 | 0.36% |