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 | 9.56 | 9.67 | 0.11 | 1.15% | 9.49 | 9.70 | 34104 | 3285 | 0.38% |
| 2025-04-02 | 9.60 | 9.56 | -0.01 | -0.10% | 9.49 | 9.60 | 15682 | 1497 | 0.18% |
| 2025-04-01 | 9.39 | 9.57 | 0.18 | 1.92% | 9.38 | 9.57 | 30910 | 2945 | 0.35% |
| 2025-03-31 | 9.45 | 9.39 | -0.06 | -0.63% | 9.35 | 9.50 | 28178 | 2652 | 0.32% |
| 2025-03-28 | 9.50 | 9.45 | -0.02 | -0.21% | 9.37 | 9.50 | 17168 | 1619 | 0.19% |
| 2025-03-27 | 9.46 | 9.47 | -0.03 | -0.32% | 9.41 | 9.51 | 13723 | 1298 | 0.15% |
| 2025-03-26 | 9.50 | 9.50 | 0.04 | 0.42% | 9.43 | 9.50 | 22125 | 2096 | 0.25% |
| 2025-03-25 | 9.40 | 9.46 | 0.05 | 0.53% | 9.33 | 9.47 | 19789 | 1867 | 0.22% |
| 2025-03-24 | 9.39 | 9.41 | 0.05 | 0.53% | 9.26 | 9.43 | 22572 | 2110 | 0.25% |
| 2025-03-21 | 9.35 | 9.36 | 0.00 | 0.00% | 9.31 | 9.49 | 30750 | 2888 | 0.35% |
| 2025-03-20 | 9.39 | 9.36 | -0.03 | -0.32% | 9.34 | 9.43 | 20147 | 1891 | 0.23% |
| 2025-03-19 | 9.38 | 9.39 | -0.04 | -0.42% | 9.36 | 9.44 | 17623 | 1655 | 0.20% |
| 2025-03-18 | 9.45 | 9.43 | 0.04 | 0.43% | 9.35 | 9.46 | 18043 | 1695 | 0.20% |
| 2025-03-17 | 9.37 | 9.39 | 0.02 | 0.21% | 9.35 | 9.42 | 21139 | 1985 | 0.24% |
| 2025-03-14 | 9.31 | 9.37 | 0.06 | 0.64% | 9.26 | 9.38 | 27110 | 2530 | 0.30% |
| 2025-03-13 | 9.26 | 9.31 | 0.04 | 0.43% | 9.22 | 9.32 | 17864 | 1656 | 0.20% |
| 2025-03-12 | 9.24 | 9.27 | 0.00 | 0.00% | 9.24 | 9.32 | 18955 | 1759 | 0.21% |
| 2025-03-11 | 9.22 | 9.27 | 0.04 | 0.43% | 9.15 | 9.27 | 13484 | 1244 | 0.15% |
| 2025-03-10 | 9.25 | 9.23 | 0.01 | 0.11% | 9.20 | 9.29 | 14706 | 1359 | 0.17% |
| 2025-03-07 | 9.13 | 9.22 | 0.02 | 0.22% | 9.13 | 9.32 | 28634 | 2646 | 0.32% |
| 2025-03-06 | 9.09 | 9.20 | 0.08 | 0.88% | 9.08 | 9.20 | 26648 | 2436 | 0.30% |
| 2025-03-05 | 9.14 | 9.12 | -0.02 | -0.22% | 9.06 | 9.15 | 14553 | 1322 | 0.16% |
| 2025-03-04 | 9.05 | 9.14 | 0.08 | 0.88% | 9.05 | 9.15 | 18914 | 1724 | 0.21% |
| 2025-03-03 | 9.12 | 9.06 | -0.01 | -0.11% | 9.05 | 9.16 | 23990 | 2183 | 0.27% |
| 2025-02-28 | 9.17 | 9.07 | -0.09 | -0.98% | 9.03 | 9.19 | 24400 | 2226 | 0.27% |
| 2025-02-27 | 9.20 | 9.16 | -0.05 | -0.54% | 9.09 | 9.22 | 22593 | 2067 | 0.25% |
| 2025-02-26 | 9.16 | 9.21 | 0.08 | 0.88% | 9.15 | 9.24 | 19449 | 1790 | 0.22% |
| 2025-02-25 | 9.17 | 9.13 | -0.04 | -0.44% | 9.11 | 9.17 | 15826 | 1446 | 0.18% |
| 2025-02-24 | 9.12 | 9.17 | 0.05 | 0.55% | 9.08 | 9.20 | 21484 | 1967 | 0.24% |
| 2025-02-21 | 9.18 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 19005 | 1734 | 0.21% |
| 2025-02-20 | 9.15 | 9.15 | 0.02 | 0.22% | 9.10 | 9.17 | 16963 | 1549 | 0.19% |
| 2025-02-19 | 9.11 | 9.13 | 0.00 | 0.00% | 9.10 | 9.16 | 21587 | 1970 | 0.24% |
| 2025-02-18 | 9.24 | 9.13 | -0.09 | -0.98% | 9.10 | 9.26 | 27519 | 2527 | 0.31% |
| 2025-02-17 | 9.22 | 9.22 | 0.03 | 0.33% | 9.15 | 9.24 | 26544 | 2441 | 0.30% |
| 2025-02-14 | 9.21 | 9.19 | -0.04 | -0.43% | 9.17 | 9.26 | 31063 | 2860 | 0.35% |
| 2025-02-13 | 9.32 | 9.23 | -0.07 | -0.75% | 9.22 | 9.32 | 25357 | 2346 | 0.29% |
| 2025-02-12 | 9.30 | 9.30 | 0.00 | 0.00% | 9.23 | 9.32 | 22307 | 2069 | 0.25% |
| 2025-02-11 | 9.33 | 9.30 | -0.03 | -0.32% | 9.23 | 9.35 | 32774 | 3042 | 0.37% |
| 2025-02-10 | 9.36 | 9.33 | -0.05 | -0.53% | 9.30 | 9.40 | 42524 | 3971 | 0.48% |
| 2025-02-07 | 9.33 | 9.38 | 0.03 | 0.32% | 9.28 | 9.40 | 33811 | 3164 | 0.38% |
| 2025-02-06 | 9.32 | 9.35 | 0.03 | 0.32% | 9.28 | 9.37 | 19143 | 1783 | 0.22% |
| 2025-02-05 | 9.45 | 9.32 | -0.13 | -1.38% | 9.26 | 9.49 | 23496 | 2192 | 0.26% |
| 2025-01-27 | 9.33 | 9.45 | 0.15 | 1.61% | 9.30 | 9.50 | 22147 | 2094 | 0.25% |
| 2025-01-24 | 9.26 | 9.30 | 0.04 | 0.43% | 9.19 | 9.32 | 16639 | 1539 | 0.19% |
| 2025-01-23 | 9.27 | 9.26 | 0.04 | 0.43% | 9.26 | 9.39 | 25319 | 2362 | 0.28% |
| 2025-01-22 | 9.20 | 9.22 | -0.04 | -0.43% | 9.16 | 9.29 | 16105 | 1484 | 0.18% |
| 2025-01-21 | 9.33 | 9.26 | -0.06 | -0.64% | 9.22 | 9.36 | 11636 | 1077 | 0.13% |
| 2025-01-20 | 9.30 | 9.32 | 0.05 | 0.54% | 9.25 | 9.37 | 16124 | 1503 | 0.18% |
| 2025-01-17 | 9.26 | 9.27 | 0.00 | 0.00% | 9.20 | 9.30 | 16482 | 1526 | 0.19% |
| 2025-01-16 | 9.28 | 9.27 | -0.01 | -0.11% | 9.21 | 9.37 | 18183 | 1688 | 0.20% |
| 2025-01-15 | 9.30 | 9.28 | -0.01 | -0.11% | 9.19 | 9.37 | 20623 | 1916 | 0.23% |
| 2025-01-14 | 9.12 | 9.29 | 0.16 | 1.75% | 9.12 | 9.30 | 23307 | 2154 | 0.26% |
| 2025-01-13 | 9.22 | 9.13 | -0.11 | -1.19% | 9.05 | 9.22 | 29278 | 2670 | 0.33% |
| 2025-01-10 | 9.59 | 9.24 | -0.36 | -3.75% | 9.22 | 9.72 | 36615 | 3440 | 0.41% |
| 2025-01-09 | 9.53 | 9.60 | 0.03 | 0.31% | 9.41 | 9.63 | 27016 | 2576 | 0.30% |
| 2025-01-08 | 9.45 | 9.57 | 0.12 | 1.27% | 9.30 | 9.60 | 48053 | 4550 | 0.54% |
| 2025-01-07 | 9.46 | 9.45 | 0.02 | 0.21% | 9.31 | 9.54 | 31768 | 2986 | 0.36% |
| 2025-01-06 | 9.43 | 9.43 | -0.03 | -0.32% | 9.28 | 9.58 | 35034 | 3301 | 0.39% |
| 2025-01-03 | 9.64 | 9.46 | -0.18 | -1.87% | 9.42 | 9.80 | 46188 | 4436 | 0.52% |
| 2025-01-02 | 10.00 | 9.64 | -0.39 | -3.89% | 9.54 | 10.15 | 73128 | 7193 | 0.82% |
| 2024-12-31 | 9.96 | 10.03 | 0.09 | 0.91% | 9.96 | 10.17 | 73103 | 7370 | 0.82% |
| 2024-12-30 | 9.90 | 9.94 | 0.04 | 0.40% | 9.81 | 9.95 | 24821 | 2454 | 0.28% |
| 2024-12-27 | 9.70 | 9.90 | 0.15 | 1.54% | 9.70 | 9.91 | 32034 | 3149 | 0.36% |
| 2024-12-26 | 9.66 | 9.75 | 0.06 | 0.62% | 9.66 | 9.79 | 19810 | 1928 | 0.22% |
| 2024-12-25 | 9.75 | 9.69 | -0.07 | -0.72% | 9.62 | 9.77 | 25225 | 2442 | 0.28% |