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 | 9.90 | 10.07 | 0.05 | 0.50% | 9.89 | 10.26 | 109467 | 11065 | 2.44% |
| 2025-04-02 | 10.06 | 10.02 | -0.17 | -1.67% | 9.97 | 10.22 | 97745 | 9831 | 2.18% |
| 2025-04-01 | 9.60 | 10.19 | 0.52 | 5.38% | 9.60 | 10.29 | 151590 | 15250 | 3.38% |
| 2025-03-31 | 9.59 | 9.67 | 0.02 | 0.21% | 9.46 | 9.77 | 69504 | 6691 | 1.55% |
| 2025-03-28 | 9.68 | 9.65 | -0.06 | -0.62% | 9.57 | 9.90 | 85045 | 8251 | 1.89% |
| 2025-03-27 | 10.02 | 9.71 | -0.38 | -3.77% | 9.67 | 10.07 | 127267 | 12425 | 2.83% |
| 2025-03-26 | 10.25 | 10.09 | -0.30 | -2.89% | 9.97 | 10.28 | 149688 | 15123 | 3.33% |
| 2025-03-25 | 9.97 | 10.39 | 0.32 | 3.18% | 9.97 | 10.61 | 212487 | 22081 | 4.73% |
| 2025-03-24 | 10.10 | 10.07 | 0.02 | 0.20% | 9.81 | 10.34 | 95816 | 9646 | 2.13% |
| 2025-03-21 | 9.87 | 10.05 | 0.13 | 1.31% | 9.85 | 10.18 | 95883 | 9593 | 2.14% |
| 2025-03-20 | 9.95 | 9.92 | -0.01 | -0.10% | 9.81 | 10.05 | 52546 | 5206 | 1.17% |
| 2025-03-19 | 9.85 | 9.93 | 0.05 | 0.51% | 9.80 | 9.98 | 39852 | 3935 | 0.89% |
| 2025-03-18 | 9.81 | 9.88 | 0.02 | 0.20% | 9.78 | 9.91 | 47855 | 4710 | 1.07% |
| 2025-03-17 | 9.74 | 9.86 | 0.15 | 1.54% | 9.70 | 9.91 | 71738 | 7052 | 1.60% |
| 2025-03-14 | 9.60 | 9.71 | 0.09 | 0.94% | 9.52 | 9.80 | 53843 | 5208 | 1.20% |
| 2025-03-13 | 9.68 | 9.62 | 0.03 | 0.31% | 9.51 | 9.68 | 55890 | 5359 | 1.24% |
| 2025-03-12 | 9.44 | 9.59 | 0.17 | 1.80% | 9.37 | 9.84 | 70540 | 6764 | 1.57% |
| 2025-03-11 | 9.36 | 9.42 | 0.01 | 0.11% | 9.33 | 9.44 | 27663 | 2594 | 0.62% |
| 2025-03-10 | 9.45 | 9.41 | -0.03 | -0.32% | 9.36 | 9.50 | 27830 | 2620 | 0.62% |
| 2025-03-07 | 9.56 | 9.44 | -0.14 | -1.46% | 9.40 | 9.57 | 37167 | 3524 | 0.83% |
| 2025-03-06 | 9.47 | 9.58 | 0.12 | 1.27% | 9.43 | 9.69 | 59292 | 5693 | 1.32% |
| 2025-03-05 | 9.47 | 9.46 | 0.00 | 0.00% | 9.35 | 9.49 | 24958 | 2346 | 0.56% |
| 2025-03-04 | 9.37 | 9.46 | 0.13 | 1.39% | 9.26 | 9.50 | 37534 | 3541 | 0.84% |
| 2025-03-03 | 9.24 | 9.33 | 0.18 | 1.97% | 9.16 | 9.54 | 50926 | 4778 | 1.13% |
| 2025-02-28 | 9.35 | 9.15 | -0.21 | -2.24% | 9.15 | 9.36 | 36790 | 3400 | 0.82% |
| 2025-02-27 | 9.45 | 9.36 | -0.10 | -1.06% | 9.22 | 9.50 | 44362 | 4135 | 0.99% |
| 2025-02-26 | 9.42 | 9.46 | 0.05 | 0.53% | 9.31 | 9.54 | 32947 | 3118 | 0.73% |
| 2025-02-25 | 9.31 | 9.41 | 0.07 | 0.75% | 9.24 | 9.62 | 43915 | 4141 | 0.98% |
| 2025-02-24 | 9.42 | 9.34 | -0.08 | -0.85% | 9.26 | 9.48 | 41806 | 3918 | 0.93% |
| 2025-02-21 | 9.49 | 9.42 | -0.07 | -0.74% | 9.37 | 9.52 | 41207 | 3884 | 0.92% |
| 2025-02-20 | 9.52 | 9.49 | -0.07 | -0.73% | 9.38 | 9.53 | 40083 | 3788 | 0.89% |
| 2025-02-19 | 9.40 | 9.56 | 0.16 | 1.70% | 9.33 | 9.58 | 34683 | 3300 | 0.77% |
| 2025-02-18 | 9.60 | 9.40 | -0.18 | -1.88% | 9.39 | 9.72 | 48232 | 4606 | 1.07% |
| 2025-02-17 | 9.64 | 9.58 | -0.06 | -0.62% | 9.52 | 9.65 | 35786 | 3429 | 0.80% |
| 2025-02-14 | 9.71 | 9.64 | -0.03 | -0.31% | 9.62 | 9.89 | 44043 | 4284 | 0.98% |
| 2025-02-13 | 9.80 | 9.67 | -0.08 | -0.82% | 9.64 | 9.85 | 44977 | 4378 | 1.00% |
| 2025-02-12 | 9.59 | 9.75 | 0.15 | 1.56% | 9.58 | 9.96 | 61332 | 5995 | 1.37% |
| 2025-02-11 | 9.61 | 9.60 | -0.01 | -0.10% | 9.46 | 9.64 | 29013 | 2771 | 0.65% |
| 2025-02-10 | 9.60 | 9.61 | 0.00 | 0.00% | 9.53 | 9.65 | 34351 | 3291 | 0.76% |
| 2025-02-07 | 9.49 | 9.61 | 0.03 | 0.31% | 9.49 | 9.70 | 40230 | 3869 | 0.90% |
| 2025-02-06 | 9.44 | 9.58 | 0.14 | 1.48% | 9.39 | 9.58 | 32023 | 3041 | 0.71% |
| 2025-02-05 | 9.53 | 9.44 | -0.09 | -0.94% | 9.40 | 9.60 | 25630 | 2426 | 0.57% |
| 2025-01-27 | 9.49 | 9.53 | 0.01 | 0.11% | 9.47 | 9.60 | 24833 | 2372 | 0.55% |
| 2025-01-24 | 9.49 | 9.52 | 0.04 | 0.42% | 9.38 | 9.53 | 27837 | 2635 | 0.62% |
| 2025-01-23 | 9.49 | 9.48 | 0.07 | 0.74% | 9.46 | 9.60 | 35679 | 3401 | 0.79% |
| 2025-01-22 | 9.50 | 9.41 | -0.08 | -0.84% | 9.39 | 9.58 | 25284 | 2396 | 0.56% |
| 2025-01-21 | 9.61 | 9.49 | -0.02 | -0.21% | 9.44 | 9.61 | 26561 | 2526 | 0.59% |
| 2025-01-20 | 9.42 | 9.51 | 0.13 | 1.39% | 9.40 | 9.57 | 35183 | 3346 | 0.78% |
| 2025-01-17 | 9.24 | 9.38 | 0.09 | 0.97% | 9.22 | 9.39 | 22467 | 2095 | 0.50% |
| 2025-01-16 | 9.37 | 9.29 | 0.03 | 0.32% | 9.21 | 9.40 | 26064 | 2427 | 0.58% |
| 2025-01-15 | 9.28 | 9.26 | -0.08 | -0.86% | 9.24 | 9.39 | 19426 | 1806 | 0.43% |
| 2025-01-14 | 9.02 | 9.34 | 0.41 | 4.59% | 8.99 | 9.35 | 34387 | 3176 | 0.77% |
| 2025-01-13 | 8.90 | 8.93 | -0.05 | -0.56% | 8.80 | 8.98 | 20052 | 1784 | 0.45% |
| 2025-01-10 | 9.21 | 8.98 | -0.32 | -3.44% | 8.97 | 9.29 | 32544 | 2973 | 0.72% |
| 2025-01-09 | 9.29 | 9.30 | -0.08 | -0.85% | 9.26 | 9.54 | 33335 | 3122 | 0.74% |
| 2025-01-08 | 9.39 | 9.38 | -0.01 | -0.11% | 9.14 | 9.57 | 54922 | 5139 | 1.22% |
| 2025-01-07 | 8.97 | 9.39 | 0.39 | 4.33% | 8.97 | 9.43 | 48216 | 4472 | 1.07% |
| 2025-01-06 | 8.89 | 9.00 | 0.11 | 1.24% | 8.77 | 9.06 | 26883 | 2407 | 0.60% |
| 2025-01-03 | 9.18 | 8.89 | -0.30 | -3.26% | 8.88 | 9.28 | 40165 | 3635 | 0.89% |
| 2025-01-02 | 9.52 | 9.19 | -0.45 | -4.67% | 9.10 | 9.53 | 48562 | 4527 | 1.08% |
| 2024-12-31 | 9.44 | 9.64 | 0.21 | 2.23% | 9.18 | 9.79 | 68399 | 6479 | 1.52% |
| 2024-12-30 | 9.61 | 9.43 | -0.17 | -1.77% | 9.41 | 9.62 | 29508 | 2802 | 0.66% |
| 2024-12-27 | 9.43 | 9.60 | 0.22 | 2.35% | 9.38 | 9.78 | 44057 | 4233 | 0.98% |
| 2024-12-26 | 9.29 | 9.38 | 0.11 | 1.19% | 9.29 | 9.44 | 31564 | 2965 | 0.70% |