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 | 9.47 | 9.56 | 0.01 | 0.10% | 9.42 | 9.62 | 58406 | 5568 | 1.22% |
| 2025-04-02 | 9.60 | 9.55 | -0.05 | -0.52% | 9.54 | 9.69 | 53589 | 5147 | 1.12% |
| 2025-04-01 | 9.44 | 9.60 | 0.16 | 1.69% | 9.44 | 9.68 | 83345 | 7993 | 1.73% |
| 2025-03-31 | 9.41 | 9.44 | -0.08 | -0.84% | 9.19 | 9.50 | 92719 | 8665 | 1.93% |
| 2025-03-28 | 9.58 | 9.52 | -0.10 | -1.04% | 9.47 | 9.72 | 86575 | 8277 | 1.80% |
| 2025-03-27 | 9.83 | 9.62 | -0.28 | -2.83% | 9.60 | 9.89 | 110300 | 10687 | 2.29% |
| 2025-03-26 | 9.72 | 9.90 | 0.13 | 1.33% | 9.70 | 9.96 | 68090 | 6727 | 1.42% |
| 2025-03-25 | 9.73 | 9.77 | 0.04 | 0.41% | 9.68 | 9.90 | 82545 | 8084 | 1.72% |
| 2025-03-24 | 9.89 | 9.73 | -0.14 | -1.42% | 9.47 | 9.99 | 131576 | 12789 | 2.74% |
| 2025-03-21 | 10.00 | 9.87 | -0.18 | -1.79% | 9.85 | 10.12 | 137804 | 13739 | 2.87% |
| 2025-03-20 | 10.03 | 10.05 | -0.12 | -1.18% | 9.97 | 10.15 | 125396 | 12623 | 2.61% |
| 2025-03-19 | 10.19 | 10.17 | -0.07 | -0.68% | 10.09 | 10.30 | 108226 | 11023 | 2.25% |
| 2025-03-18 | 10.20 | 10.24 | 0.04 | 0.39% | 10.19 | 10.42 | 125614 | 12917 | 2.61% |
| 2025-03-17 | 10.22 | 10.20 | -0.07 | -0.68% | 10.12 | 10.33 | 120858 | 12345 | 2.51% |
| 2025-03-14 | 10.40 | 10.27 | -0.13 | -1.25% | 10.08 | 10.40 | 174642 | 17813 | 3.63% |
| 2025-03-13 | 10.27 | 10.40 | 0.07 | 0.68% | 10.27 | 10.62 | 185216 | 19308 | 3.85% |
| 2025-03-12 | 10.14 | 10.33 | 0.19 | 1.87% | 10.13 | 10.51 | 168839 | 17486 | 3.51% |
| 2025-03-11 | 9.93 | 10.14 | 0.00 | 0.00% | 9.93 | 10.14 | 124306 | 12482 | 2.59% |
| 2025-03-10 | 10.64 | 10.14 | -0.28 | -2.69% | 10.11 | 10.67 | 231474 | 23742 | 4.82% |
| 2025-03-07 | 10.14 | 10.42 | 0.24 | 2.36% | 10.10 | 10.51 | 231370 | 23984 | 4.81% |
| 2025-03-06 | 9.95 | 10.18 | 0.23 | 2.31% | 9.91 | 10.22 | 193840 | 19629 | 4.03% |
| 2025-03-05 | 9.80 | 9.95 | 0.10 | 1.02% | 9.78 | 10.05 | 139460 | 13820 | 2.90% |
| 2025-03-04 | 9.65 | 9.85 | 0.13 | 1.34% | 9.57 | 9.85 | 135478 | 13211 | 2.82% |
| 2025-03-03 | 9.76 | 9.72 | 0.04 | 0.41% | 9.63 | 9.95 | 182244 | 17835 | 3.79% |
| 2025-02-28 | 9.71 | 9.68 | -0.07 | -0.72% | 9.65 | 10.12 | 243765 | 24024 | 5.07% |
| 2025-02-27 | 9.75 | 9.75 | 0.07 | 0.72% | 9.57 | 9.95 | 172059 | 16753 | 3.58% |
| 2025-02-26 | 9.56 | 9.68 | 0.10 | 1.04% | 9.53 | 9.68 | 113238 | 10912 | 2.36% |
| 2025-02-25 | 9.60 | 9.58 | -0.06 | -0.62% | 9.48 | 9.71 | 137357 | 13209 | 2.86% |
| 2025-02-24 | 9.51 | 9.64 | 0.08 | 0.84% | 9.46 | 9.71 | 165437 | 15886 | 3.44% |
| 2025-02-21 | 9.25 | 9.56 | 0.28 | 3.02% | 9.25 | 9.78 | 252245 | 24068 | 5.25% |
| 2025-02-20 | 9.27 | 9.28 | -0.02 | -0.22% | 9.16 | 9.30 | 90140 | 8315 | 1.88% |
| 2025-02-19 | 9.15 | 9.30 | 0.17 | 1.86% | 9.06 | 9.30 | 99210 | 9153 | 2.06% |
| 2025-02-18 | 9.32 | 9.13 | -0.19 | -2.04% | 9.05 | 9.41 | 133064 | 12310 | 2.77% |
| 2025-02-17 | 9.22 | 9.32 | 0.07 | 0.76% | 9.22 | 9.36 | 100313 | 9318 | 2.09% |
| 2025-02-14 | 9.29 | 9.25 | -0.03 | -0.32% | 9.18 | 9.34 | 91766 | 8490 | 1.91% |
| 2025-02-13 | 9.48 | 9.28 | -0.25 | -2.62% | 9.28 | 9.50 | 120508 | 11296 | 2.51% |
| 2025-02-12 | 9.31 | 9.53 | 0.20 | 2.14% | 9.31 | 9.57 | 139180 | 13181 | 2.90% |
| 2025-02-11 | 9.34 | 9.33 | 0.00 | 0.00% | 9.20 | 9.35 | 115245 | 10698 | 2.40% |
| 2025-02-10 | 9.26 | 9.33 | 0.09 | 0.97% | 9.18 | 9.35 | 136176 | 12650 | 2.83% |
| 2025-02-07 | 9.16 | 9.24 | 0.16 | 1.76% | 9.11 | 9.35 | 171144 | 15853 | 3.56% |
| 2025-02-06 | 8.90 | 9.08 | 0.18 | 2.02% | 8.80 | 9.08 | 116794 | 10498 | 2.43% |
| 2025-02-05 | 8.92 | 8.90 | 0.07 | 0.79% | 8.80 | 8.97 | 109828 | 9757 | 2.29% |
| 2025-01-27 | 8.98 | 8.83 | -0.10 | -1.12% | 8.81 | 9.07 | 127541 | 11434 | 2.65% |
| 2025-01-24 | 8.88 | 8.93 | 0.01 | 0.11% | 8.86 | 8.97 | 90285 | 8047 | 1.88% |
| 2025-01-23 | 9.08 | 8.92 | -0.06 | -0.67% | 8.90 | 9.15 | 94881 | 8576 | 1.97% |
| 2025-01-22 | 9.01 | 8.98 | -0.06 | -0.66% | 8.92 | 9.14 | 98888 | 8940 | 2.06% |
| 2025-01-21 | 9.00 | 9.04 | 0.04 | 0.44% | 8.95 | 9.16 | 86938 | 7842 | 1.81% |
| 2025-01-20 | 8.84 | 9.00 | 0.22 | 2.51% | 8.81 | 9.09 | 130860 | 11743 | 2.72% |
| 2025-01-17 | 8.71 | 8.78 | 0.00 | 0.00% | 8.66 | 8.83 | 93635 | 8213 | 1.95% |
| 2025-01-16 | 8.73 | 8.78 | 0.01 | 0.11% | 8.66 | 8.93 | 98572 | 8659 | 2.05% |
| 2025-01-15 | 8.74 | 8.77 | 0.07 | 0.80% | 8.57 | 8.84 | 120315 | 10482 | 2.50% |
| 2025-01-14 | 8.35 | 8.70 | 0.41 | 4.95% | 8.35 | 8.74 | 145206 | 12479 | 3.02% |
| 2025-01-13 | 8.11 | 8.29 | 0.04 | 0.48% | 7.88 | 8.34 | 130020 | 10594 | 2.71% |
| 2025-01-10 | 8.60 | 8.25 | -0.41 | -4.73% | 8.22 | 8.73 | 138070 | 11662 | 2.87% |
| 2025-01-09 | 8.55 | 8.66 | 0.05 | 0.58% | 8.52 | 8.88 | 143464 | 12511 | 2.99% |
| 2025-01-08 | 8.70 | 8.61 | -0.12 | -1.37% | 8.34 | 8.73 | 155907 | 13324 | 3.24% |
| 2025-01-07 | 8.31 | 8.73 | 0.42 | 5.05% | 8.28 | 8.73 | 169472 | 14461 | 3.53% |
| 2025-01-06 | 8.44 | 8.31 | -0.13 | -1.54% | 8.11 | 8.45 | 153264 | 12745 | 3.19% |
| 2025-01-03 | 8.76 | 8.44 | -0.33 | -3.76% | 8.39 | 8.84 | 161314 | 13863 | 3.36% |
| 2025-01-02 | 9.01 | 8.77 | -0.23 | -2.56% | 8.66 | 9.10 | 179129 | 15901 | 4.22% |
| 2024-12-31 | 9.40 | 9.00 | -0.32 | -3.43% | 8.98 | 9.59 | 190737 | 17659 | 4.50% |
| 2024-12-30 | 9.40 | 9.32 | -0.12 | -1.27% | 9.19 | 9.53 | 136730 | 12772 | 3.22% |
| 2024-12-27 | 9.15 | 9.44 | 0.26 | 2.83% | 9.15 | 9.67 | 235490 | 22329 | 5.55% |
| 2024-12-26 | 9.13 | 9.18 | 0.06 | 0.66% | 9.03 | 9.39 | 175855 | 16255 | 4.15% |