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 | 9.45 | 9.18 | -0.30 | -3.16% | 9.18 | 9.55 | 30543 | 2862 | 0.77% |
| 2025-04-02 | 9.49 | 9.48 | -0.02 | -0.21% | 9.42 | 9.62 | 21980 | 2092 | 0.55% |
| 2025-04-01 | 9.36 | 9.50 | 0.12 | 1.28% | 9.36 | 9.67 | 23995 | 2294 | 0.60% |
| 2025-03-31 | 9.49 | 9.38 | -0.02 | -0.21% | 9.18 | 9.49 | 26803 | 2491 | 0.67% |
| 2025-03-28 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.66 | 18181 | 1720 | 0.46% |
| 2025-03-27 | 9.58 | 9.48 | -0.12 | -1.25% | 9.33 | 9.69 | 32372 | 3082 | 0.81% |
| 2025-03-26 | 9.40 | 9.60 | 0.11 | 1.16% | 9.40 | 9.68 | 25201 | 2420 | 0.63% |
| 2025-03-25 | 9.61 | 9.49 | -0.11 | -1.15% | 9.40 | 9.61 | 29337 | 2787 | 0.74% |
| 2025-03-24 | 9.93 | 9.60 | -0.33 | -3.32% | 9.42 | 10.00 | 40386 | 3905 | 1.01% |
| 2025-03-21 | 10.23 | 9.93 | -0.35 | -3.40% | 9.92 | 10.27 | 45532 | 4576 | 1.14% |
| 2025-03-20 | 10.34 | 10.28 | -0.02 | -0.19% | 10.23 | 10.56 | 32749 | 3401 | 0.82% |
| 2025-03-19 | 10.38 | 10.30 | -0.21 | -2.00% | 10.24 | 10.52 | 33547 | 3473 | 0.84% |
| 2025-03-18 | 10.54 | 10.51 | 0.03 | 0.29% | 10.35 | 10.62 | 33544 | 3516 | 0.84% |
| 2025-03-17 | 10.33 | 10.48 | 0.15 | 1.45% | 10.24 | 10.54 | 39034 | 4072 | 0.98% |
| 2025-03-14 | 10.00 | 10.33 | 0.25 | 2.48% | 9.94 | 10.35 | 41681 | 4243 | 1.05% |
| 2025-03-13 | 10.39 | 10.08 | -0.36 | -3.45% | 9.96 | 10.45 | 51936 | 5256 | 1.31% |
| 2025-03-12 | 10.37 | 10.44 | 0.18 | 1.75% | 10.28 | 10.66 | 58450 | 6131 | 1.47% |
| 2025-03-11 | 10.17 | 10.26 | -0.05 | -0.48% | 10.10 | 10.33 | 33564 | 3426 | 0.84% |
| 2025-03-10 | 10.39 | 10.31 | -0.05 | -0.48% | 10.23 | 10.58 | 43984 | 4565 | 1.11% |
| 2025-03-07 | 10.40 | 10.36 | 0.03 | 0.29% | 10.16 | 10.56 | 65570 | 6798 | 1.65% |
| 2025-03-06 | 10.20 | 10.33 | 0.17 | 1.67% | 10.20 | 10.50 | 53512 | 5539 | 1.34% |
| 2025-03-05 | 10.11 | 10.16 | 0.07 | 0.69% | 9.94 | 10.19 | 51088 | 5147 | 1.28% |
| 2025-03-04 | 9.83 | 10.09 | 0.23 | 2.33% | 9.74 | 10.10 | 42632 | 4261 | 1.07% |
| 2025-03-03 | 9.90 | 9.86 | 0.07 | 0.72% | 9.70 | 10.08 | 62373 | 6186 | 1.57% |
| 2025-02-28 | 10.33 | 9.79 | -0.64 | -6.14% | 9.77 | 10.48 | 91328 | 9140 | 2.30% |
| 2025-02-27 | 10.51 | 10.43 | -0.08 | -0.76% | 10.25 | 10.68 | 75162 | 7842 | 1.89% |
| 2025-02-26 | 10.60 | 10.51 | 0.12 | 1.15% | 10.38 | 10.65 | 81021 | 8494 | 2.04% |
| 2025-02-25 | 10.18 | 10.39 | -0.05 | -0.48% | 10.16 | 10.51 | 88903 | 9216 | 2.23% |
| 2025-02-24 | 10.68 | 10.44 | -0.26 | -2.43% | 10.30 | 10.79 | 114224 | 11909 | 2.87% |
| 2025-02-21 | 11.07 | 10.70 | -0.25 | -2.28% | 10.45 | 11.18 | 185246 | 19782 | 4.66% |
| 2025-02-20 | 9.90 | 10.95 | 1.28 | 13.24% | 9.90 | 11.13 | 224350 | 24001 | 5.64% |
| 2025-02-19 | 9.27 | 9.67 | 0.45 | 4.88% | 9.17 | 9.70 | 50312 | 4787 | 1.26% |
| 2025-02-18 | 9.69 | 9.22 | -0.42 | -4.36% | 9.20 | 9.70 | 45203 | 4254 | 1.14% |
| 2025-02-17 | 9.46 | 9.64 | 0.27 | 2.88% | 9.33 | 9.67 | 49849 | 4770 | 1.25% |
| 2025-02-14 | 9.40 | 9.37 | -0.02 | -0.21% | 9.30 | 9.52 | 45961 | 4323 | 1.16% |
| 2025-02-13 | 9.78 | 9.39 | -0.45 | -4.57% | 9.37 | 9.84 | 66610 | 6335 | 1.67% |
| 2025-02-12 | 9.57 | 9.84 | 0.26 | 2.71% | 9.51 | 9.85 | 71995 | 6999 | 1.81% |
| 2025-02-11 | 9.31 | 9.58 | 0.21 | 2.24% | 9.30 | 9.80 | 82703 | 7900 | 2.08% |
| 2025-02-10 | 9.23 | 9.37 | 0.17 | 1.85% | 9.12 | 9.44 | 53148 | 4962 | 1.34% |
| 2025-02-07 | 9.08 | 9.20 | 0.17 | 1.88% | 9.03 | 9.37 | 63322 | 5839 | 1.59% |
| 2025-02-06 | 8.61 | 9.03 | 0.44 | 5.12% | 8.49 | 9.03 | 60940 | 5411 | 1.53% |
| 2025-02-05 | 8.52 | 8.59 | 0.14 | 1.66% | 8.52 | 8.73 | 45815 | 3945 | 1.15% |
| 2025-01-27 | 8.76 | 8.45 | -0.27 | -3.10% | 8.42 | 8.77 | 43012 | 3674 | 1.08% |
| 2025-01-24 | 8.30 | 8.72 | 0.41 | 4.93% | 8.24 | 8.76 | 57415 | 4896 | 1.44% |
| 2025-01-23 | 8.41 | 8.31 | -0.02 | -0.24% | 8.31 | 8.63 | 35973 | 3051 | 0.90% |
| 2025-01-22 | 8.50 | 8.33 | -0.12 | -1.42% | 8.27 | 8.50 | 23474 | 1965 | 0.59% |
| 2025-01-21 | 8.38 | 8.45 | 0.14 | 1.68% | 8.26 | 8.48 | 32583 | 2726 | 0.82% |
| 2025-01-20 | 8.29 | 8.31 | 0.15 | 1.84% | 8.14 | 8.37 | 37632 | 3119 | 0.95% |
| 2025-01-17 | 8.12 | 8.16 | 0.07 | 0.87% | 8.00 | 8.30 | 38770 | 3152 | 0.97% |
| 2025-01-16 | 8.10 | 8.09 | -0.02 | -0.25% | 8.02 | 8.30 | 32739 | 2668 | 0.82% |
| 2025-01-15 | 8.18 | 8.11 | -0.08 | -0.98% | 8.06 | 8.29 | 28307 | 2308 | 0.71% |
| 2025-01-14 | 7.79 | 8.19 | 0.44 | 5.68% | 7.75 | 8.19 | 39786 | 3199 | 1.00% |
| 2025-01-13 | 7.65 | 7.75 | 0.04 | 0.52% | 7.41 | 7.78 | 32673 | 2489 | 0.82% |
| 2025-01-10 | 8.20 | 7.71 | -0.44 | -5.40% | 7.70 | 8.29 | 56272 | 4484 | 1.41% |
| 2025-01-09 | 7.90 | 8.15 | 0.25 | 3.16% | 7.80 | 8.35 | 57660 | 4718 | 1.45% |
| 2025-01-08 | 8.13 | 7.90 | -0.21 | -2.59% | 7.67 | 8.15 | 42045 | 3321 | 1.06% |
| 2025-01-07 | 7.86 | 8.11 | 0.28 | 3.58% | 7.79 | 8.15 | 34994 | 2789 | 0.88% |
| 2025-01-06 | 8.18 | 7.83 | -0.32 | -3.93% | 7.65 | 8.18 | 51137 | 4038 | 1.29% |
| 2025-01-03 | 8.59 | 8.15 | -0.25 | -2.98% | 8.09 | 8.96 | 71451 | 6024 | 1.80% |
| 2025-01-02 | 8.70 | 8.40 | -0.26 | -3.00% | 8.29 | 8.98 | 74013 | 6379 | 1.84% |
| 2024-12-31 | 9.26 | 8.66 | -0.54 | -5.87% | 8.65 | 9.36 | 74507 | 6679 | 1.86% |
| 2024-12-30 | 9.28 | 9.20 | -0.15 | -1.60% | 8.92 | 9.45 | 59401 | 5462 | 1.48% |
| 2024-12-27 | 9.44 | 9.35 | -0.16 | -1.68% | 9.28 | 9.75 | 73070 | 6962 | 1.82% |
| 2024-12-26 | 9.09 | 9.51 | 0.38 | 4.16% | 9.05 | 9.58 | 57908 | 5468 | 1.44% |
| 2024-12-25 | 9.29 | 9.13 | -0.21 | -2.25% | 8.92 | 9.42 | 62677 | 5732 | 1.56% |