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 | 9.78 | 0.22 | 2.30% | 9.53 | 9.82 | 211543 | 20593 | 1.54% |
| 2025-04-02 | 9.53 | 9.56 | 0.02 | 0.21% | 9.51 | 9.58 | 34481 | 3289 | 0.25% |
| 2025-04-01 | 9.42 | 9.54 | 0.10 | 1.06% | 9.42 | 9.55 | 51720 | 4921 | 0.38% |
| 2025-03-31 | 9.48 | 9.44 | -0.03 | -0.32% | 9.38 | 9.52 | 57140 | 5404 | 0.41% |
| 2025-03-28 | 9.64 | 9.47 | -0.15 | -1.56% | 9.44 | 9.64 | 63150 | 6008 | 0.46% |
| 2025-03-27 | 9.62 | 9.62 | 0.01 | 0.10% | 9.55 | 9.63 | 48635 | 4671 | 0.35% |
| 2025-03-26 | 9.57 | 9.61 | 0.03 | 0.31% | 9.53 | 9.65 | 68754 | 6606 | 0.50% |
| 2025-03-25 | 9.46 | 9.58 | 0.14 | 1.48% | 9.39 | 9.58 | 78786 | 7500 | 0.57% |
| 2025-03-24 | 9.50 | 9.44 | -0.05 | -0.53% | 9.39 | 9.51 | 52688 | 4978 | 0.38% |
| 2025-03-21 | 9.51 | 9.49 | -0.05 | -0.52% | 9.46 | 9.57 | 66671 | 6343 | 0.48% |
| 2025-03-20 | 9.56 | 9.54 | -0.02 | -0.21% | 9.52 | 9.58 | 52056 | 4968 | 0.38% |
| 2025-03-19 | 9.60 | 9.56 | -0.03 | -0.31% | 9.55 | 9.61 | 43573 | 4169 | 0.32% |
| 2025-03-18 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.64 | 59322 | 5685 | 0.43% |
| 2025-03-17 | 9.65 | 9.63 | 0.01 | 0.10% | 9.62 | 9.68 | 77059 | 7433 | 0.56% |
| 2025-03-14 | 9.51 | 9.62 | 0.09 | 0.94% | 9.51 | 9.63 | 92417 | 8869 | 0.67% |
| 2025-03-13 | 9.54 | 9.53 | -0.02 | -0.21% | 9.49 | 9.58 | 50634 | 4821 | 0.37% |
| 2025-03-12 | 9.60 | 9.55 | -0.07 | -0.73% | 9.53 | 9.62 | 59487 | 5685 | 0.43% |
| 2025-03-11 | 9.51 | 9.62 | 0.04 | 0.42% | 9.48 | 9.62 | 64111 | 6130 | 0.47% |
| 2025-03-10 | 9.66 | 9.58 | -0.05 | -0.52% | 9.54 | 9.70 | 86962 | 8349 | 0.63% |
| 2025-03-07 | 9.57 | 9.63 | 0.03 | 0.31% | 9.52 | 9.82 | 126055 | 12204 | 0.91% |
| 2025-03-06 | 9.55 | 9.60 | 0.04 | 0.42% | 9.52 | 9.60 | 82609 | 7902 | 0.60% |
| 2025-03-05 | 9.79 | 9.56 | -0.15 | -1.54% | 9.54 | 9.81 | 103049 | 9930 | 0.75% |
| 2025-03-04 | 9.50 | 9.71 | 0.25 | 2.64% | 9.45 | 9.84 | 169591 | 16338 | 1.23% |
| 2025-03-03 | 9.42 | 9.46 | 0.04 | 0.42% | 9.40 | 9.53 | 78523 | 7433 | 0.57% |
| 2025-02-28 | 9.47 | 9.42 | -0.04 | -0.42% | 9.37 | 9.51 | 76822 | 7262 | 0.56% |
| 2025-02-27 | 9.47 | 9.46 | -0.03 | -0.32% | 9.41 | 9.50 | 66738 | 6308 | 0.48% |
| 2025-02-26 | 9.48 | 9.49 | -0.02 | -0.21% | 9.41 | 9.51 | 100815 | 9529 | 0.73% |
| 2025-02-25 | 9.71 | 9.51 | -0.33 | -3.35% | 9.50 | 9.73 | 157972 | 15117 | 1.15% |
| 2025-02-24 | 9.79 | 9.84 | 0.25 | 2.61% | 9.66 | 9.96 | 315078 | 30894 | 2.29% |
| 2025-02-21 | 9.59 | 9.59 | 0.00 | 0.00% | 9.55 | 9.65 | 81247 | 7785 | 0.59% |
| 2025-02-20 | 9.50 | 9.59 | 0.02 | 0.21% | 9.50 | 9.61 | 64583 | 6179 | 0.47% |
| 2025-02-19 | 9.52 | 9.57 | 0.05 | 0.53% | 9.50 | 9.60 | 63059 | 6015 | 0.46% |
| 2025-02-18 | 9.66 | 9.52 | -0.17 | -1.75% | 9.48 | 9.67 | 71801 | 6882 | 0.52% |
| 2025-02-17 | 9.59 | 9.69 | 0.13 | 1.36% | 9.55 | 9.71 | 122921 | 11875 | 0.89% |
| 2025-02-14 | 9.56 | 9.56 | -0.04 | -0.42% | 9.52 | 9.62 | 60633 | 5800 | 0.44% |
| 2025-02-13 | 9.56 | 9.60 | 0.02 | 0.21% | 9.56 | 9.66 | 78824 | 7577 | 0.57% |
| 2025-02-12 | 9.57 | 9.58 | -0.01 | -0.10% | 9.52 | 9.59 | 49038 | 4684 | 0.36% |
| 2025-02-11 | 9.55 | 9.59 | 0.03 | 0.31% | 9.48 | 9.60 | 64706 | 6180 | 0.47% |
| 2025-02-10 | 9.55 | 9.56 | -0.02 | -0.21% | 9.54 | 9.62 | 61704 | 5907 | 0.45% |
| 2025-02-07 | 9.55 | 9.58 | 0.02 | 0.21% | 9.47 | 9.61 | 85952 | 8221 | 0.62% |
| 2025-02-06 | 9.47 | 9.56 | 0.04 | 0.42% | 9.44 | 9.57 | 62606 | 5955 | 0.45% |
| 2025-02-05 | 9.60 | 9.52 | -0.02 | -0.21% | 9.49 | 9.67 | 74271 | 7115 | 0.54% |
| 2025-01-27 | 9.48 | 9.54 | 0.04 | 0.42% | 9.48 | 9.63 | 79930 | 7658 | 0.58% |
| 2025-01-24 | 9.59 | 9.50 | 0.02 | 0.21% | 9.36 | 9.60 | 84355 | 7980 | 0.61% |
| 2025-01-23 | 9.34 | 9.48 | 0.20 | 2.16% | 9.33 | 9.58 | 125362 | 11900 | 0.91% |
| 2025-01-22 | 9.27 | 9.28 | -0.03 | -0.32% | 9.23 | 9.32 | 33311 | 3090 | 0.24% |
| 2025-01-21 | 9.35 | 9.31 | -0.02 | -0.21% | 9.21 | 9.38 | 45044 | 4179 | 0.33% |
| 2025-01-20 | 9.40 | 9.33 | 0.00 | 0.00% | 9.29 | 9.40 | 46897 | 4378 | 0.34% |
| 2025-01-17 | 9.22 | 9.33 | 0.08 | 0.86% | 9.18 | 9.35 | 52053 | 4841 | 0.38% |
| 2025-01-16 | 9.27 | 9.25 | 0.05 | 0.54% | 9.18 | 9.35 | 65911 | 6110 | 0.48% |
| 2025-01-15 | 9.23 | 9.20 | -0.07 | -0.76% | 9.16 | 9.25 | 59242 | 5443 | 0.43% |
| 2025-01-14 | 9.08 | 9.27 | 0.19 | 2.09% | 9.07 | 9.27 | 93139 | 8536 | 0.68% |
| 2025-01-13 | 9.01 | 9.08 | 0.05 | 0.55% | 8.98 | 9.14 | 56010 | 5083 | 0.41% |
| 2025-01-10 | 9.26 | 9.03 | -0.23 | -2.48% | 9.01 | 9.29 | 106488 | 9724 | 0.77% |
| 2025-01-09 | 9.28 | 9.26 | -0.05 | -0.54% | 9.22 | 9.37 | 63850 | 5937 | 0.46% |
| 2025-01-08 | 9.44 | 9.31 | -0.17 | -1.79% | 9.20 | 9.46 | 82467 | 7680 | 0.60% |
| 2025-01-07 | 9.45 | 9.48 | 0.03 | 0.32% | 9.41 | 9.51 | 58349 | 5519 | 0.42% |
| 2025-01-06 | 9.43 | 9.45 | 0.02 | 0.21% | 9.31 | 9.53 | 68796 | 6491 | 0.50% |
| 2025-01-03 | 9.59 | 9.43 | -0.16 | -1.67% | 9.40 | 9.63 | 108576 | 10333 | 0.79% |
| 2025-01-02 | 9.78 | 9.59 | -0.20 | -2.04% | 9.53 | 9.90 | 121802 | 11871 | 0.88% |
| 2024-12-31 | 10.00 | 9.79 | -0.21 | -2.10% | 9.78 | 10.07 | 165680 | 16408 | 1.20% |
| 2024-12-30 | 10.23 | 10.00 | -0.30 | -2.91% | 9.90 | 10.25 | 268090 | 26822 | 1.95% |
| 2024-12-27 | 9.85 | 10.30 | 0.44 | 4.46% | 9.81 | 10.34 | 303750 | 30898 | 2.20% |
| 2024-12-26 | 9.85 | 9.86 | 0.01 | 0.10% | 9.79 | 9.89 | 60042 | 5907 | 0.44% |