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 | 9.83 | 9.93 | 0.10 | 1.02% | 9.57 | 10.02 | 99607 | 9760 | 2.29% |
| 2025-04-02 | 9.80 | 9.83 | -0.21 | -2.09% | 9.78 | 10.20 | 120455 | 11993 | 2.77% |
| 2025-04-01 | 9.50 | 10.04 | 0.59 | 6.24% | 9.50 | 10.40 | 192577 | 19580 | 4.43% |
| 2025-03-31 | 9.67 | 9.45 | -0.22 | -2.28% | 9.34 | 9.73 | 44275 | 4203 | 1.02% |
| 2025-03-28 | 9.96 | 9.67 | -0.32 | -3.20% | 9.60 | 10.00 | 76883 | 7501 | 1.77% |
| 2025-03-27 | 9.95 | 9.99 | -0.04 | -0.40% | 9.92 | 10.20 | 97559 | 9830 | 2.24% |
| 2025-03-26 | 9.64 | 10.03 | 0.33 | 3.40% | 9.62 | 10.09 | 118470 | 11723 | 2.72% |
| 2025-03-25 | 9.42 | 9.70 | 0.28 | 2.97% | 9.30 | 9.74 | 62794 | 6027 | 1.44% |
| 2025-03-24 | 9.43 | 9.42 | -0.05 | -0.53% | 9.26 | 9.53 | 34412 | 3237 | 0.79% |
| 2025-03-21 | 9.54 | 9.47 | -0.10 | -1.04% | 9.42 | 9.56 | 33965 | 3220 | 0.78% |
| 2025-03-20 | 9.61 | 9.57 | -0.01 | -0.10% | 9.52 | 9.80 | 52690 | 5086 | 1.21% |
| 2025-03-19 | 9.52 | 9.58 | 0.05 | 0.52% | 9.46 | 9.84 | 63273 | 6102 | 1.46% |
| 2025-03-18 | 9.40 | 9.53 | 0.15 | 1.60% | 9.37 | 9.54 | 36582 | 3460 | 0.84% |
| 2025-03-17 | 9.36 | 9.38 | 0.04 | 0.43% | 9.32 | 9.44 | 30849 | 2896 | 0.71% |
| 2025-03-14 | 9.23 | 9.34 | 0.09 | 0.97% | 9.17 | 9.36 | 31935 | 2971 | 0.73% |
| 2025-03-13 | 9.28 | 9.25 | -0.03 | -0.32% | 9.16 | 9.35 | 23945 | 2209 | 0.55% |
| 2025-03-12 | 9.30 | 9.28 | 0.01 | 0.11% | 9.24 | 9.35 | 21865 | 2028 | 0.50% |
| 2025-03-11 | 9.22 | 9.27 | 0.02 | 0.22% | 9.11 | 9.28 | 22754 | 2091 | 0.52% |
| 2025-03-10 | 9.28 | 9.25 | 0.00 | 0.00% | 9.22 | 9.34 | 27177 | 2525 | 0.63% |
| 2025-03-07 | 9.24 | 9.25 | -0.03 | -0.32% | 9.21 | 9.32 | 21861 | 2024 | 0.50% |
| 2025-03-06 | 9.15 | 9.28 | 0.10 | 1.09% | 9.14 | 9.31 | 23670 | 2189 | 0.54% |
| 2025-03-05 | 9.24 | 9.18 | -0.08 | -0.86% | 9.10 | 9.30 | 25627 | 2343 | 0.59% |
| 2025-03-04 | 9.11 | 9.26 | 0.06 | 0.65% | 9.11 | 9.28 | 19716 | 1815 | 0.45% |
| 2025-03-03 | 9.17 | 9.20 | 0.05 | 0.55% | 9.15 | 9.32 | 22093 | 2042 | 0.51% |
| 2025-02-28 | 9.34 | 9.15 | -0.20 | -2.14% | 9.14 | 9.39 | 32789 | 3039 | 0.75% |
| 2025-02-27 | 9.37 | 9.35 | -0.01 | -0.11% | 9.25 | 9.44 | 31968 | 2986 | 0.74% |
| 2025-02-26 | 9.42 | 9.36 | -0.06 | -0.64% | 9.28 | 9.54 | 37886 | 3553 | 0.87% |
| 2025-02-25 | 9.38 | 9.42 | -0.02 | -0.21% | 9.34 | 9.53 | 41018 | 3864 | 0.94% |
| 2025-02-24 | 9.21 | 9.44 | 0.22 | 2.39% | 9.17 | 9.46 | 46471 | 4334 | 1.07% |
| 2025-02-21 | 9.37 | 9.22 | -0.14 | -1.50% | 9.13 | 9.38 | 34126 | 3141 | 0.78% |
| 2025-02-20 | 9.20 | 9.36 | 0.16 | 1.74% | 9.15 | 9.39 | 30602 | 2840 | 0.70% |
| 2025-02-19 | 9.08 | 9.20 | 0.08 | 0.88% | 9.08 | 9.22 | 21164 | 1938 | 0.49% |
| 2025-02-18 | 9.27 | 9.12 | -0.15 | -1.62% | 9.06 | 9.30 | 26293 | 2413 | 0.60% |
| 2025-02-17 | 9.18 | 9.27 | 0.09 | 0.98% | 9.11 | 9.27 | 21180 | 1951 | 0.49% |
| 2025-02-14 | 9.28 | 9.18 | -0.13 | -1.40% | 9.13 | 9.33 | 36063 | 3320 | 0.83% |
| 2025-02-13 | 9.48 | 9.31 | -0.20 | -2.10% | 9.30 | 9.57 | 38141 | 3578 | 0.88% |
| 2025-02-12 | 9.25 | 9.51 | 0.20 | 2.15% | 9.25 | 9.57 | 57740 | 5469 | 1.33% |
| 2025-02-11 | 9.38 | 9.31 | -0.06 | -0.64% | 9.13 | 9.46 | 42371 | 3913 | 0.97% |
| 2025-02-10 | 9.36 | 9.37 | 0.04 | 0.43% | 9.25 | 9.38 | 27511 | 2565 | 0.63% |
| 2025-02-07 | 9.20 | 9.33 | 0.16 | 1.74% | 9.13 | 9.45 | 45935 | 4262 | 1.06% |
| 2025-02-06 | 9.12 | 9.17 | 0.06 | 0.66% | 9.05 | 9.18 | 27244 | 2485 | 0.63% |
| 2025-02-05 | 9.22 | 9.11 | -0.07 | -0.76% | 9.01 | 9.25 | 31519 | 2864 | 0.72% |
| 2025-01-27 | 9.21 | 9.18 | -0.01 | -0.11% | 9.12 | 9.48 | 33899 | 3141 | 0.78% |
| 2025-01-24 | 9.32 | 9.19 | -0.21 | -2.23% | 9.16 | 9.50 | 58613 | 5434 | 1.35% |
| 2025-01-23 | 9.29 | 9.40 | 0.16 | 1.73% | 9.18 | 9.49 | 66200 | 6180 | 1.52% |
| 2025-01-22 | 9.26 | 9.24 | -0.07 | -0.75% | 9.16 | 9.41 | 41201 | 3831 | 0.95% |
| 2025-01-21 | 9.44 | 9.31 | -0.13 | -1.38% | 9.23 | 9.47 | 37466 | 3488 | 0.86% |
| 2025-01-20 | 9.63 | 9.44 | -0.21 | -2.18% | 9.42 | 9.69 | 54208 | 5149 | 1.25% |
| 2025-01-17 | 9.61 | 9.65 | 0.02 | 0.21% | 9.40 | 9.87 | 80606 | 7795 | 1.85% |
| 2025-01-16 | 9.77 | 9.63 | -0.16 | -1.63% | 9.41 | 10.18 | 110289 | 10772 | 2.54% |
| 2025-01-15 | 9.63 | 9.79 | 0.17 | 1.77% | 9.59 | 10.09 | 114194 | 11206 | 2.63% |
| 2025-01-14 | 9.32 | 9.62 | 0.21 | 2.23% | 9.32 | 9.66 | 78033 | 7451 | 1.79% |
| 2025-01-13 | 9.23 | 9.41 | -0.22 | -2.28% | 9.20 | 9.58 | 91626 | 8616 | 2.11% |
| 2025-01-10 | 9.01 | 9.63 | 0.63 | 7.00% | 8.82 | 9.90 | 149640 | 14147 | 3.44% |
| 2025-01-09 | 9.05 | 9.00 | -0.13 | -1.42% | 8.91 | 9.13 | 34030 | 3061 | 0.78% |
| 2025-01-08 | 9.22 | 9.13 | -0.16 | -1.72% | 8.95 | 9.29 | 46718 | 4261 | 1.07% |
| 2025-01-07 | 9.23 | 9.29 | -0.05 | -0.54% | 9.09 | 9.39 | 74707 | 6879 | 1.72% |
| 2025-01-06 | 8.65 | 9.34 | 0.45 | 5.06% | 8.38 | 9.51 | 107455 | 9737 | 2.47% |
| 2025-01-03 | 8.65 | 8.89 | 0.20 | 2.30% | 8.65 | 9.30 | 68201 | 6115 | 1.57% |
| 2025-01-02 | 8.70 | 8.69 | -0.02 | -0.23% | 8.59 | 8.90 | 36055 | 3157 | 2.31% |
| 2024-12-31 | 8.86 | 8.71 | -0.15 | -1.69% | 8.68 | 8.98 | 27446 | 2414 | 1.76% |
| 2024-12-30 | 9.03 | 8.86 | -0.20 | -2.21% | 8.82 | 9.06 | 26031 | 2319 | 1.67% |
| 2024-12-27 | 8.84 | 9.06 | 0.18 | 2.03% | 8.84 | 9.11 | 30174 | 2722 | 1.94% |
| 2024-12-26 | 8.91 | 8.88 | -0.07 | -0.78% | 8.87 | 9.04 | 31608 | 2827 | 2.03% |
| 2024-12-25 | 9.16 | 8.95 | -0.25 | -2.72% | 8.62 | 9.17 | 51978 | 4621 | 3.34% |
| 2024-12-24 | 9.18 | 9.20 | -0.03 | -0.33% | 9.02 | 9.31 | 51706 | 4728 | 3.32% |