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 | 9.60 | 9.57 | -0.13 | -1.34% | 9.41 | 9.70 | 40469 | 3866 | 1.70% |
| 2025-04-02 | 9.73 | 9.70 | -0.11 | -1.12% | 9.70 | 10.02 | 49777 | 4877 | 2.09% |
| 2025-04-01 | 9.57 | 9.81 | 0.24 | 2.51% | 9.57 | 10.20 | 72078 | 7153 | 3.02% |
| 2025-03-31 | 9.50 | 9.57 | 0.07 | 0.74% | 9.28 | 9.61 | 42723 | 4040 | 1.79% |
| 2025-03-28 | 9.53 | 9.50 | -0.09 | -0.94% | 9.44 | 9.74 | 41784 | 4007 | 1.75% |
| 2025-03-27 | 9.74 | 9.59 | -0.06 | -0.62% | 9.48 | 9.77 | 53287 | 5115 | 2.23% |
| 2025-03-26 | 9.21 | 9.65 | 0.29 | 3.10% | 9.21 | 9.70 | 74286 | 7123 | 3.11% |
| 2025-03-25 | 9.57 | 9.36 | -0.20 | -2.09% | 9.17 | 9.57 | 69807 | 6523 | 2.92% |
| 2025-03-24 | 9.98 | 9.56 | -0.46 | -4.59% | 9.30 | 10.20 | 114188 | 11072 | 4.78% |
| 2025-03-21 | 9.87 | 10.02 | 0.09 | 0.91% | 9.68 | 10.30 | 130484 | 12996 | 5.47% |
| 2025-03-20 | 9.91 | 9.93 | 0.02 | 0.20% | 9.80 | 9.99 | 48502 | 4809 | 2.03% |
| 2025-03-19 | 9.84 | 9.91 | 0.07 | 0.71% | 9.73 | 9.92 | 52612 | 5185 | 2.20% |
| 2025-03-18 | 9.84 | 9.84 | 0.00 | 0.00% | 9.60 | 9.92 | 78750 | 7683 | 3.30% |
| 2025-03-17 | 9.80 | 9.84 | 0.05 | 0.51% | 9.70 | 10.18 | 83194 | 8279 | 3.49% |
| 2025-03-14 | 9.86 | 9.79 | -0.07 | -0.71% | 9.61 | 9.92 | 69366 | 6774 | 2.91% |
| 2025-03-13 | 10.33 | 9.86 | -0.47 | -4.55% | 9.80 | 10.33 | 78556 | 7843 | 3.29% |
| 2025-03-12 | 9.83 | 10.33 | 0.48 | 4.87% | 9.83 | 10.65 | 145381 | 14915 | 6.09% |
| 2025-03-11 | 9.81 | 9.85 | -0.11 | -1.10% | 9.68 | 9.97 | 63358 | 6203 | 2.65% |
| 2025-03-10 | 9.90 | 9.96 | -0.03 | -0.30% | 9.77 | 10.14 | 72454 | 7184 | 3.04% |
| 2025-03-07 | 10.20 | 9.99 | -0.19 | -1.87% | 9.94 | 10.30 | 97733 | 9913 | 4.09% |
| 2025-03-06 | 10.51 | 10.18 | -0.30 | -2.86% | 10.14 | 10.53 | 132452 | 13619 | 5.55% |
| 2025-03-05 | 10.07 | 10.48 | 0.11 | 1.06% | 10.07 | 10.89 | 178154 | 18826 | 7.46% |
| 2025-03-04 | 9.64 | 10.37 | 0.77 | 8.02% | 9.51 | 10.48 | 228076 | 22930 | 9.56% |
| 2025-03-03 | 9.81 | 9.60 | -0.21 | -2.14% | 9.51 | 9.99 | 120715 | 11817 | 5.06% |
| 2025-02-28 | 9.65 | 9.81 | 0.16 | 1.66% | 9.30 | 9.99 | 143755 | 13970 | 6.02% |
| 2025-02-27 | 9.51 | 9.65 | 0.10 | 1.05% | 9.48 | 9.71 | 84964 | 8174 | 3.56% |
| 2025-02-26 | 9.41 | 9.55 | 0.14 | 1.49% | 9.40 | 9.85 | 93427 | 8988 | 3.91% |
| 2025-02-25 | 9.51 | 9.41 | -0.15 | -1.57% | 9.39 | 9.55 | 71747 | 6778 | 3.01% |
| 2025-02-24 | 9.45 | 9.56 | 0.00 | 0.00% | 9.39 | 9.65 | 86746 | 8248 | 3.63% |
| 2025-02-21 | 9.63 | 9.56 | -0.25 | -2.55% | 9.45 | 9.79 | 129651 | 12462 | 5.43% |
| 2025-02-20 | 9.43 | 9.81 | 0.31 | 3.26% | 9.38 | 9.91 | 196021 | 18999 | 8.21% |
| 2025-02-19 | 9.39 | 9.50 | 0.24 | 2.59% | 9.14 | 9.57 | 149774 | 14090 | 6.27% |
| 2025-02-18 | 9.39 | 9.26 | -0.13 | -1.38% | 9.19 | 9.58 | 228667 | 21471 | 9.58% |
| 2025-02-17 | 8.54 | 9.39 | 0.85 | 9.95% | 8.46 | 9.39 | 188519 | 17176 | 7.90% |
| 2025-02-14 | 8.65 | 8.54 | -0.06 | -0.70% | 8.42 | 8.75 | 57666 | 4939 | 2.42% |
| 2025-02-13 | 8.77 | 8.60 | -0.22 | -2.49% | 8.59 | 8.88 | 52141 | 4523 | 2.18% |
| 2025-02-12 | 8.88 | 8.82 | 0.00 | 0.00% | 8.73 | 8.88 | 54681 | 4811 | 2.29% |
| 2025-02-11 | 8.96 | 8.82 | -0.09 | -1.01% | 8.77 | 9.05 | 83686 | 7408 | 3.51% |
| 2025-02-10 | 8.59 | 8.91 | 0.28 | 3.24% | 8.51 | 9.21 | 138958 | 12351 | 5.82% |
| 2025-02-07 | 8.57 | 8.63 | 0.05 | 0.58% | 8.52 | 8.98 | 91982 | 8007 | 3.85% |
| 2025-02-06 | 8.80 | 8.58 | -0.13 | -1.49% | 8.46 | 8.80 | 74965 | 6420 | 3.14% |
| 2025-02-05 | 8.73 | 8.71 | -0.07 | -0.80% | 8.66 | 8.87 | 60083 | 5252 | 2.52% |
| 2025-01-27 | 8.47 | 8.78 | 0.32 | 3.78% | 8.47 | 9.13 | 106716 | 9454 | 4.47% |
| 2025-01-24 | 8.47 | 8.46 | -0.02 | -0.24% | 8.30 | 8.56 | 39867 | 3352 | 1.67% |
| 2025-01-23 | 8.64 | 8.48 | -0.06 | -0.70% | 8.45 | 8.80 | 66417 | 5701 | 2.78% |
| 2025-01-22 | 8.92 | 8.54 | -0.38 | -4.26% | 8.53 | 8.92 | 81596 | 7095 | 3.42% |
| 2025-01-21 | 8.84 | 8.92 | 0.05 | 0.56% | 8.68 | 9.28 | 156016 | 13908 | 6.54% |
| 2025-01-20 | 8.92 | 8.87 | -0.10 | -1.11% | 8.85 | 9.12 | 110601 | 9925 | 4.63% |
| 2025-01-17 | 8.90 | 8.97 | -0.05 | -0.55% | 8.88 | 9.14 | 106619 | 9601 | 4.47% |
| 2025-01-16 | 8.77 | 9.02 | 0.12 | 1.35% | 8.57 | 9.08 | 161826 | 14410 | 6.78% |
| 2025-01-15 | 8.88 | 8.90 | 0.35 | 4.09% | 8.50 | 9.19 | 237251 | 21121 | 9.94% |
| 2025-01-14 | 7.78 | 8.55 | 0.78 | 10.04% | 7.78 | 8.55 | 72413 | 6115 | 3.03% |
| 2025-01-13 | 7.75 | 7.77 | 0.03 | 0.39% | 7.42 | 7.90 | 30168 | 2315 | 1.26% |
| 2025-01-10 | 7.92 | 7.74 | -0.20 | -2.52% | 7.73 | 8.02 | 38914 | 3064 | 1.63% |
| 2025-01-09 | 8.11 | 7.94 | -0.14 | -1.73% | 7.93 | 8.18 | 46368 | 3720 | 1.94% |
| 2025-01-08 | 8.34 | 8.08 | -0.19 | -2.30% | 7.86 | 8.35 | 96736 | 7818 | 4.05% |
| 2025-01-07 | 7.70 | 8.27 | 0.59 | 7.68% | 7.67 | 8.45 | 127205 | 10357 | 5.33% |
| 2025-01-06 | 7.86 | 7.68 | -0.18 | -2.29% | 7.50 | 7.88 | 44676 | 3430 | 1.87% |
| 2025-01-03 | 8.21 | 7.86 | -0.38 | -4.61% | 7.82 | 8.54 | 83429 | 6687 | 3.50% |
| 2025-01-02 | 8.29 | 8.24 | -0.09 | -1.08% | 8.13 | 8.56 | 65148 | 5443 | 2.73% |
| 2024-12-31 | 8.66 | 8.33 | -0.34 | -3.92% | 8.23 | 8.73 | 84248 | 7131 | 3.53% |
| 2024-12-30 | 8.57 | 8.67 | 0.10 | 1.17% | 8.35 | 8.76 | 62161 | 5350 | 2.60% |
| 2024-12-27 | 8.52 | 8.57 | 0.18 | 2.15% | 8.40 | 8.85 | 69522 | 5981 | 2.91% |
| 2024-12-26 | 8.30 | 8.39 | -0.01 | -0.12% | 8.30 | 8.67 | 66475 | 5653 | 2.79% |
| 2024-12-25 | 8.53 | 8.40 | -0.20 | -2.33% | 8.22 | 8.60 | 76105 | 6403 | 3.19% |