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 | 9.18 | 9.31 | 0.08 | 0.87% | 9.18 | 9.35 | 272004 | 25294 | 0.23% |
| 2025-04-02 | 9.23 | 9.23 | -0.02 | -0.22% | 9.19 | 9.29 | 194947 | 18024 | 0.17% |
| 2025-04-01 | 9.17 | 9.25 | 0.10 | 1.09% | 9.14 | 9.27 | 224833 | 20689 | 0.19% |
| 2025-03-31 | 9.28 | 9.15 | -0.12 | -1.29% | 9.14 | 9.35 | 364526 | 33627 | 0.31% |
| 2025-03-28 | 9.36 | 9.27 | -0.06 | -0.64% | 9.25 | 9.37 | 305253 | 28351 | 0.26% |
| 2025-03-27 | 9.39 | 9.33 | -0.09 | -0.96% | 9.32 | 9.42 | 243975 | 22817 | 0.21% |
| 2025-03-26 | 9.46 | 9.42 | -0.05 | -0.53% | 9.37 | 9.46 | 200653 | 18884 | 0.17% |
| 2025-03-25 | 9.38 | 9.47 | 0.08 | 0.85% | 9.32 | 9.52 | 335015 | 31635 | 0.29% |
| 2025-03-24 | 9.43 | 9.39 | 0.00 | 0.00% | 9.31 | 9.51 | 306909 | 28826 | 0.26% |
| 2025-03-21 | 9.35 | 9.39 | 0.01 | 0.11% | 9.35 | 9.53 | 466042 | 43973 | 0.40% |
| 2025-03-20 | 9.39 | 9.38 | -0.02 | -0.21% | 9.37 | 9.43 | 223853 | 21034 | 0.19% |
| 2025-03-19 | 9.52 | 9.40 | -0.12 | -1.26% | 9.38 | 9.52 | 359825 | 33896 | 0.31% |
| 2025-03-18 | 9.57 | 9.52 | -0.07 | -0.73% | 9.50 | 9.62 | 284196 | 27101 | 0.24% |
| 2025-03-17 | 9.55 | 9.59 | 0.03 | 0.31% | 9.53 | 9.63 | 408700 | 39130 | 0.35% |
| 2025-03-14 | 9.35 | 9.56 | 0.20 | 2.14% | 9.33 | 9.59 | 673452 | 63995 | 0.57% |
| 2025-03-13 | 9.32 | 9.36 | 0.01 | 0.11% | 9.32 | 9.47 | 345267 | 32381 | 0.29% |
| 2025-03-12 | 9.38 | 9.35 | -0.01 | -0.11% | 9.32 | 9.41 | 341114 | 31979 | 0.29% |
| 2025-03-11 | 9.30 | 9.36 | 0.00 | 0.00% | 9.28 | 9.36 | 244520 | 22768 | 0.21% |
| 2025-03-10 | 9.39 | 9.36 | -0.05 | -0.53% | 9.31 | 9.43 | 298734 | 27928 | 0.25% |
| 2025-03-07 | 9.54 | 9.41 | -0.19 | -1.98% | 9.40 | 9.58 | 437383 | 41450 | 0.37% |
| 2025-03-06 | 9.57 | 9.60 | 0.06 | 0.63% | 9.46 | 9.61 | 488630 | 46617 | 0.42% |
| 2025-03-05 | 9.58 | 9.54 | -0.06 | -0.63% | 9.45 | 9.61 | 370782 | 35351 | 0.32% |
| 2025-03-04 | 9.58 | 9.60 | -0.02 | -0.21% | 9.51 | 9.63 | 345334 | 33022 | 0.29% |
| 2025-03-03 | 9.72 | 9.62 | -0.14 | -1.43% | 9.56 | 9.79 | 556017 | 53729 | 0.47% |
| 2025-02-28 | 9.69 | 9.76 | 0.05 | 0.51% | 9.68 | 10.04 | 1010482 | 99606 | 0.86% |
| 2025-02-27 | 9.67 | 9.71 | 0.05 | 0.52% | 9.57 | 9.75 | 572598 | 55404 | 0.49% |
| 2025-02-26 | 9.51 | 9.66 | 0.08 | 0.84% | 9.51 | 9.83 | 557816 | 54068 | 0.47% |
| 2025-02-25 | 9.74 | 9.58 | -0.17 | -1.74% | 9.57 | 9.80 | 572506 | 55326 | 0.49% |
| 2025-02-24 | 9.31 | 9.75 | 0.45 | 4.84% | 9.27 | 9.93 | 1158908 | 111831 | 0.99% |
| 2025-02-21 | 9.27 | 9.30 | 0.00 | 0.00% | 9.20 | 9.36 | 473848 | 43972 | 0.40% |
| 2025-02-20 | 9.48 | 9.30 | -0.17 | -1.80% | 9.29 | 9.48 | 488452 | 45546 | 0.42% |
| 2025-02-19 | 9.40 | 9.47 | 0.03 | 0.32% | 9.39 | 9.61 | 423541 | 40260 | 0.36% |
| 2025-02-18 | 9.57 | 9.44 | -0.18 | -1.87% | 9.41 | 9.61 | 431177 | 41112 | 0.37% |
| 2025-02-17 | 9.60 | 9.62 | 0.04 | 0.42% | 9.47 | 9.64 | 413624 | 39440 | 0.35% |
| 2025-02-14 | 9.55 | 9.58 | 0.03 | 0.31% | 9.44 | 9.59 | 413800 | 39392 | 0.35% |
| 2025-02-13 | 9.53 | 9.55 | 0.03 | 0.32% | 9.50 | 9.66 | 517410 | 49561 | 0.44% |
| 2025-02-12 | 9.45 | 9.52 | 0.04 | 0.42% | 9.40 | 9.52 | 283196 | 26778 | 0.24% |
| 2025-02-11 | 9.59 | 9.48 | -0.10 | -1.04% | 9.46 | 9.60 | 269587 | 25592 | 0.23% |
| 2025-02-10 | 9.53 | 9.58 | 0.05 | 0.52% | 9.50 | 9.67 | 385924 | 37022 | 0.33% |
| 2025-02-07 | 9.35 | 9.53 | 0.18 | 1.93% | 9.27 | 9.57 | 463544 | 43853 | 0.39% |
| 2025-02-06 | 9.31 | 9.35 | 0.07 | 0.75% | 9.20 | 9.37 | 294556 | 27370 | 0.25% |
| 2025-02-05 | 9.43 | 9.28 | -0.14 | -1.49% | 9.20 | 9.43 | 278962 | 25834 | 0.24% |
| 2025-01-27 | 9.37 | 9.42 | 0.06 | 0.64% | 9.34 | 9.46 | 310420 | 29194 | 0.26% |
| 2025-01-24 | 9.31 | 9.36 | 0.01 | 0.11% | 9.27 | 9.39 | 298338 | 27854 | 0.25% |
| 2025-01-23 | 9.35 | 9.35 | 0.08 | 0.86% | 9.34 | 9.51 | 338905 | 31892 | 0.29% |
| 2025-01-22 | 9.36 | 9.27 | -0.07 | -0.75% | 9.18 | 9.36 | 284616 | 26314 | 0.24% |
| 2025-01-21 | 9.61 | 9.48 | -0.10 | -1.04% | 9.45 | 9.61 | 279824 | 26581 | 0.24% |
| 2025-01-20 | 9.59 | 9.58 | 0.05 | 0.52% | 9.55 | 9.66 | 274156 | 26319 | 0.23% |
| 2025-01-17 | 9.58 | 9.53 | -0.06 | -0.63% | 9.47 | 9.59 | 301980 | 28800 | 0.26% |
| 2025-01-16 | 9.54 | 9.59 | 0.07 | 0.74% | 9.53 | 9.67 | 286532 | 27502 | 0.24% |
| 2025-01-15 | 9.61 | 9.52 | -0.09 | -0.94% | 9.49 | 9.61 | 292202 | 27834 | 0.25% |
| 2025-01-14 | 9.43 | 9.61 | 0.22 | 2.34% | 9.41 | 9.62 | 371501 | 35440 | 0.32% |
| 2025-01-13 | 9.38 | 9.39 | -0.03 | -0.32% | 9.27 | 9.49 | 249046 | 23294 | 0.21% |
| 2025-01-10 | 9.55 | 9.42 | -0.15 | -1.57% | 9.41 | 9.63 | 297232 | 28247 | 0.25% |
| 2025-01-09 | 9.67 | 9.57 | -0.15 | -1.54% | 9.56 | 9.70 | 247103 | 23749 | 0.21% |
| 2025-01-08 | 9.79 | 9.72 | -0.07 | -0.72% | 9.51 | 9.79 | 328653 | 31754 | 0.28% |
| 2025-01-07 | 9.77 | 9.79 | 0.01 | 0.10% | 9.59 | 9.82 | 265281 | 25736 | 0.23% |
| 2025-01-06 | 9.82 | 9.78 | -0.04 | -0.41% | 9.56 | 9.84 | 298965 | 29017 | 0.25% |
| 2025-01-03 | 9.94 | 9.82 | -0.12 | -1.21% | 9.79 | 10.05 | 370706 | 36783 | 0.32% |
| 2025-01-02 | 10.45 | 9.94 | -0.51 | -4.88% | 9.85 | 10.48 | 651991 | 65899 | 0.56% |
| 2024-12-31 | 10.73 | 10.45 | -0.28 | -2.61% | 10.41 | 10.80 | 480875 | 50873 | 0.41% |
| 2024-12-30 | 10.69 | 10.73 | 0.05 | 0.47% | 10.62 | 10.78 | 325639 | 34827 | 0.28% |
| 2024-12-27 | 10.63 | 10.68 | 0.05 | 0.47% | 10.57 | 10.69 | 355079 | 37758 | 0.30% |
| 2024-12-26 | 10.75 | 10.63 | -0.20 | -1.85% | 10.58 | 10.80 | 450430 | 47933 | 0.38% |