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 | 9.72 | 9.84 | 0.05 | 0.51% | 9.66 | 9.95 | 131761 | 12964 | 2.39% |
| 2025-04-02 | 9.80 | 9.79 | -0.01 | -0.10% | 9.76 | 9.85 | 124127 | 12173 | 2.25% |
| 2025-04-01 | 9.82 | 9.80 | -0.03 | -0.31% | 9.70 | 9.88 | 209225 | 20499 | 3.80% |
| 2025-03-31 | 9.60 | 9.83 | 0.20 | 2.08% | 9.60 | 9.88 | 332777 | 32466 | 6.04% |
| 2025-03-28 | 9.48 | 9.63 | 0.33 | 3.55% | 9.48 | 9.72 | 278359 | 26723 | 5.06% |
| 2025-03-27 | 9.31 | 9.30 | -0.02 | -0.21% | 9.16 | 9.34 | 49134 | 4547 | 0.89% |
| 2025-03-26 | 9.23 | 9.32 | 0.07 | 0.76% | 9.18 | 9.34 | 53567 | 4978 | 0.97% |
| 2025-03-25 | 9.18 | 9.25 | 0.07 | 0.76% | 9.11 | 9.26 | 73735 | 6786 | 1.34% |
| 2025-03-24 | 9.37 | 9.18 | -0.15 | -1.61% | 9.04 | 9.37 | 96324 | 8860 | 1.75% |
| 2025-03-21 | 9.41 | 9.33 | -0.11 | -1.17% | 9.31 | 9.54 | 96243 | 9060 | 1.75% |
| 2025-03-20 | 9.45 | 9.44 | 0.01 | 0.11% | 9.43 | 9.58 | 73356 | 6958 | 1.33% |
| 2025-03-19 | 9.51 | 9.43 | -0.07 | -0.74% | 9.41 | 9.52 | 51443 | 4860 | 0.93% |
| 2025-03-18 | 9.56 | 9.50 | 0.01 | 0.11% | 9.45 | 9.56 | 63651 | 6038 | 1.16% |
| 2025-03-17 | 9.41 | 9.49 | 0.09 | 0.96% | 9.40 | 9.55 | 91471 | 8696 | 1.66% |
| 2025-03-14 | 9.28 | 9.40 | 0.11 | 1.18% | 9.23 | 9.42 | 77708 | 7264 | 1.41% |
| 2025-03-13 | 9.42 | 9.29 | -0.13 | -1.38% | 9.20 | 9.44 | 72717 | 6752 | 1.32% |
| 2025-03-12 | 9.39 | 9.42 | 0.04 | 0.43% | 9.37 | 9.48 | 74053 | 6980 | 1.34% |
| 2025-03-11 | 9.35 | 9.38 | -0.01 | -0.11% | 9.26 | 9.38 | 55751 | 5192 | 1.01% |
| 2025-03-10 | 9.39 | 9.39 | 0.01 | 0.11% | 9.35 | 9.45 | 50501 | 4744 | 0.92% |
| 2025-03-07 | 9.53 | 9.38 | -0.01 | -0.11% | 9.35 | 9.56 | 96099 | 9077 | 1.75% |
| 2025-03-06 | 9.19 | 9.39 | 0.23 | 2.51% | 9.18 | 9.48 | 102463 | 9559 | 1.86% |
| 2025-03-05 | 9.24 | 9.16 | -0.10 | -1.08% | 9.08 | 9.26 | 71706 | 6552 | 1.30% |
| 2025-03-04 | 9.21 | 9.26 | 0.02 | 0.22% | 9.18 | 9.28 | 50243 | 4635 | 0.91% |
| 2025-03-03 | 9.36 | 9.24 | -0.05 | -0.54% | 9.20 | 9.40 | 95081 | 8859 | 1.73% |
| 2025-02-28 | 9.40 | 9.29 | -0.01 | -0.11% | 9.26 | 9.49 | 130861 | 12283 | 2.38% |
| 2025-02-27 | 9.33 | 9.30 | -0.02 | -0.21% | 9.16 | 9.41 | 96486 | 8983 | 1.75% |
| 2025-02-26 | 9.14 | 9.32 | 0.18 | 1.97% | 9.14 | 9.33 | 96187 | 8929 | 1.75% |
| 2025-02-25 | 9.21 | 9.14 | -0.13 | -1.40% | 9.11 | 9.23 | 75210 | 6905 | 1.37% |
| 2025-02-24 | 9.14 | 9.27 | 0.15 | 1.64% | 9.12 | 9.33 | 100828 | 9315 | 1.83% |
| 2025-02-21 | 9.11 | 9.12 | 0.03 | 0.33% | 9.03 | 9.13 | 57692 | 5245 | 1.05% |
| 2025-02-20 | 9.15 | 9.09 | -0.07 | -0.76% | 9.07 | 9.17 | 47773 | 4348 | 0.87% |
| 2025-02-19 | 9.03 | 9.16 | 0.14 | 1.55% | 9.03 | 9.18 | 55934 | 5101 | 1.02% |
| 2025-02-18 | 9.26 | 9.02 | -0.28 | -3.01% | 8.99 | 9.28 | 92989 | 8492 | 1.69% |
| 2025-02-17 | 9.41 | 9.30 | -0.07 | -0.75% | 9.26 | 9.41 | 79281 | 7400 | 1.44% |
| 2025-02-14 | 9.27 | 9.37 | 0.11 | 1.19% | 9.22 | 9.42 | 114000 | 10617 | 2.07% |
| 2025-02-13 | 9.34 | 9.26 | 0.08 | 0.87% | 9.26 | 9.48 | 136410 | 12782 | 2.48% |
| 2025-02-12 | 9.08 | 9.18 | 0.16 | 1.77% | 9.06 | 9.20 | 99519 | 9100 | 1.81% |
| 2025-02-11 | 9.03 | 9.02 | -0.03 | -0.33% | 8.97 | 9.04 | 43547 | 3921 | 0.79% |
| 2025-02-10 | 9.03 | 9.05 | 0.05 | 0.56% | 8.97 | 9.05 | 60718 | 5469 | 1.10% |
| 2025-02-07 | 8.90 | 9.00 | 0.12 | 1.35% | 8.86 | 9.05 | 88684 | 7973 | 1.61% |
| 2025-02-06 | 8.74 | 8.88 | 0.15 | 1.72% | 8.69 | 8.88 | 72711 | 6399 | 1.32% |
| 2025-02-05 | 8.79 | 8.73 | 0.02 | 0.23% | 8.69 | 8.79 | 40531 | 3539 | 0.74% |
| 2025-01-27 | 8.72 | 8.71 | 0.01 | 0.11% | 8.68 | 8.82 | 58915 | 5157 | 1.07% |
| 2025-01-24 | 8.66 | 8.70 | 0.04 | 0.46% | 8.57 | 8.70 | 48598 | 4203 | 0.88% |
| 2025-01-23 | 8.66 | 8.66 | 0.03 | 0.35% | 8.66 | 8.79 | 48501 | 4237 | 0.88% |
| 2025-01-22 | 8.71 | 8.63 | -0.06 | -0.69% | 8.59 | 8.72 | 34334 | 2968 | 0.62% |
| 2025-01-21 | 8.77 | 8.69 | -0.05 | -0.57% | 8.63 | 8.77 | 36582 | 3175 | 0.66% |
| 2025-01-20 | 8.72 | 8.74 | 0.07 | 0.81% | 8.68 | 8.79 | 43225 | 3779 | 0.79% |
| 2025-01-17 | 8.66 | 8.67 | -0.02 | -0.23% | 8.58 | 8.69 | 44059 | 3810 | 0.80% |
| 2025-01-16 | 8.65 | 8.69 | 0.09 | 1.05% | 8.58 | 8.75 | 67490 | 5851 | 1.23% |
| 2025-01-15 | 8.65 | 8.60 | -0.04 | -0.46% | 8.56 | 8.65 | 38632 | 3320 | 0.70% |
| 2025-01-14 | 8.47 | 8.64 | 0.19 | 2.25% | 8.46 | 8.67 | 62503 | 5370 | 1.14% |
| 2025-01-13 | 8.45 | 8.45 | -0.05 | -0.59% | 8.35 | 8.49 | 42927 | 3612 | 0.78% |
| 2025-01-10 | 8.65 | 8.50 | -0.18 | -2.07% | 8.50 | 8.71 | 33765 | 2906 | 0.61% |
| 2025-01-09 | 8.67 | 8.68 | -0.05 | -0.57% | 8.65 | 8.76 | 39071 | 3404 | 0.71% |
| 2025-01-08 | 8.78 | 8.73 | -0.07 | -0.80% | 8.55 | 8.82 | 52124 | 4539 | 0.95% |
| 2025-01-07 | 8.73 | 8.80 | 0.05 | 0.57% | 8.65 | 8.80 | 39776 | 3476 | 0.72% |
| 2025-01-06 | 8.65 | 8.75 | 0.11 | 1.27% | 8.43 | 8.80 | 64387 | 5588 | 1.17% |
| 2025-01-03 | 8.86 | 8.64 | -0.22 | -2.48% | 8.60 | 8.94 | 71672 | 6284 | 1.30% |
| 2025-01-02 | 9.07 | 8.86 | -0.20 | -2.21% | 8.78 | 9.17 | 81017 | 7262 | 1.47% |
| 2024-12-31 | 9.21 | 9.06 | -0.17 | -1.84% | 9.04 | 9.25 | 60941 | 5572 | 1.11% |
| 2024-12-30 | 9.23 | 9.23 | -0.01 | -0.11% | 9.15 | 9.32 | 53614 | 4959 | 0.97% |
| 2024-12-27 | 9.17 | 9.24 | 0.13 | 1.43% | 9.12 | 9.27 | 64110 | 5915 | 1.16% |
| 2024-12-26 | 9.10 | 9.11 | 0.03 | 0.33% | 9.08 | 9.17 | 51667 | 4716 | 0.94% |