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 | 9.65 | 9.69 | -0.05 | -0.51% | 9.65 | 9.95 | 32400 | 3172 | 0.95% |
| 2025-04-02 | 9.90 | 9.74 | -0.06 | -0.61% | 9.68 | 9.95 | 27344 | 2682 | 0.80% |
| 2025-04-01 | 9.29 | 9.80 | 0.50 | 5.38% | 9.29 | 9.96 | 56527 | 5511 | 1.65% |
| 2025-03-31 | 9.52 | 9.30 | -0.25 | -2.62% | 9.21 | 9.54 | 31045 | 2900 | 0.91% |
| 2025-03-28 | 9.70 | 9.55 | -0.04 | -0.42% | 9.52 | 9.77 | 29120 | 2811 | 0.85% |
| 2025-03-27 | 9.50 | 9.59 | 0.07 | 0.74% | 9.28 | 9.73 | 25946 | 2479 | 0.76% |
| 2025-03-26 | 9.24 | 9.52 | 0.22 | 2.37% | 9.24 | 9.62 | 26464 | 2512 | 0.77% |
| 2025-03-25 | 9.15 | 9.30 | 0.06 | 0.65% | 9.14 | 9.39 | 21900 | 2030 | 0.64% |
| 2025-03-24 | 9.35 | 9.24 | -0.11 | -1.18% | 9.12 | 9.47 | 20254 | 1871 | 0.59% |
| 2025-03-21 | 9.62 | 9.35 | -0.22 | -2.30% | 9.35 | 9.62 | 18851 | 1780 | 0.55% |
| 2025-03-20 | 9.84 | 9.57 | -0.19 | -1.95% | 9.52 | 9.84 | 18765 | 1798 | 0.55% |
| 2025-03-19 | 9.73 | 9.76 | 0.09 | 0.93% | 9.63 | 9.99 | 27815 | 2740 | 0.81% |
| 2025-03-18 | 9.55 | 9.67 | 0.12 | 1.26% | 9.50 | 9.83 | 22674 | 2198 | 0.66% |
| 2025-03-17 | 9.57 | 9.55 | -0.02 | -0.21% | 9.45 | 9.60 | 17205 | 1640 | 0.50% |
| 2025-03-14 | 9.31 | 9.57 | 0.27 | 2.90% | 9.21 | 9.60 | 29670 | 2797 | 0.87% |
| 2025-03-13 | 9.61 | 9.30 | -0.23 | -2.41% | 9.15 | 9.61 | 36223 | 3374 | 1.06% |
| 2025-03-12 | 9.77 | 9.53 | -0.20 | -2.06% | 9.50 | 9.78 | 31236 | 2996 | 0.91% |
| 2025-03-11 | 9.78 | 9.73 | -0.07 | -0.71% | 9.63 | 9.78 | 24512 | 2376 | 0.72% |
| 2025-03-10 | 10.11 | 9.80 | -0.27 | -2.68% | 9.75 | 10.20 | 38628 | 3830 | 1.13% |
| 2025-03-07 | 10.19 | 10.07 | -0.12 | -1.18% | 10.01 | 10.33 | 36213 | 3673 | 1.06% |
| 2025-03-06 | 10.01 | 10.19 | 0.18 | 1.80% | 9.98 | 10.26 | 31009 | 3153 | 0.91% |
| 2025-03-05 | 10.17 | 10.01 | -0.15 | -1.48% | 9.97 | 10.17 | 26183 | 2627 | 0.76% |
| 2025-03-04 | 10.10 | 10.16 | 0.00 | 0.00% | 10.01 | 10.21 | 18469 | 1872 | 0.54% |
| 2025-03-03 | 9.88 | 10.16 | 0.27 | 2.73% | 9.85 | 10.38 | 48340 | 4936 | 1.41% |
| 2025-02-28 | 10.30 | 9.89 | -0.38 | -3.70% | 9.89 | 10.30 | 34036 | 3421 | 0.99% |
| 2025-02-27 | 10.20 | 10.27 | 0.02 | 0.20% | 10.05 | 10.32 | 34216 | 3485 | 1.00% |
| 2025-02-26 | 10.08 | 10.25 | 0.17 | 1.69% | 10.06 | 10.32 | 27964 | 2850 | 0.82% |
| 2025-02-25 | 10.19 | 10.08 | -0.15 | -1.47% | 10.05 | 10.25 | 19600 | 1983 | 0.57% |
| 2025-02-24 | 10.25 | 10.23 | 0.07 | 0.69% | 10.06 | 10.38 | 27740 | 2841 | 0.81% |
| 2025-02-21 | 10.17 | 10.16 | -0.01 | -0.10% | 9.95 | 10.30 | 25540 | 2583 | 0.75% |
| 2025-02-20 | 10.08 | 10.17 | 0.03 | 0.30% | 10.02 | 10.33 | 23222 | 2362 | 0.68% |
| 2025-02-19 | 10.06 | 10.14 | 0.08 | 0.80% | 10.01 | 10.27 | 19600 | 1993 | 0.57% |
| 2025-02-18 | 10.32 | 10.06 | -0.23 | -2.24% | 9.97 | 10.32 | 21783 | 2209 | 0.64% |
| 2025-02-17 | 10.41 | 10.29 | -0.04 | -0.39% | 10.21 | 10.45 | 22988 | 2363 | 0.67% |
| 2025-02-14 | 10.10 | 10.33 | 0.13 | 1.27% | 10.01 | 10.45 | 27600 | 2861 | 0.81% |
| 2025-02-13 | 10.37 | 10.20 | -0.15 | -1.45% | 10.20 | 10.54 | 23809 | 2461 | 0.70% |
| 2025-02-12 | 10.30 | 10.35 | 0.00 | 0.00% | 10.20 | 10.43 | 23903 | 2462 | 0.70% |
| 2025-02-11 | 10.39 | 10.35 | 0.02 | 0.19% | 10.16 | 10.50 | 32982 | 3401 | 0.96% |
| 2025-02-10 | 10.14 | 10.33 | 0.15 | 1.47% | 10.06 | 10.44 | 41397 | 4234 | 1.21% |
| 2025-02-07 | 9.61 | 10.18 | 0.53 | 5.49% | 9.60 | 10.18 | 63780 | 6423 | 1.86% |
| 2025-02-06 | 9.65 | 9.65 | 0.05 | 0.52% | 9.54 | 9.66 | 22094 | 2120 | 0.65% |
| 2025-02-05 | 9.69 | 9.60 | -0.10 | -1.03% | 9.57 | 9.83 | 20613 | 1990 | 0.60% |
| 2025-01-27 | 9.63 | 9.70 | 0.03 | 0.31% | 9.61 | 10.00 | 30981 | 3057 | 0.90% |
| 2025-01-24 | 9.66 | 9.67 | 0.01 | 0.10% | 9.55 | 9.74 | 11587 | 1119 | 0.34% |
| 2025-01-23 | 9.77 | 9.66 | -0.09 | -0.92% | 9.64 | 9.86 | 14521 | 1415 | 0.42% |
| 2025-01-22 | 9.68 | 9.75 | 0.07 | 0.72% | 9.50 | 9.83 | 21808 | 2111 | 0.64% |
| 2025-01-21 | 9.90 | 9.68 | -0.08 | -0.82% | 9.64 | 9.90 | 18484 | 1794 | 0.54% |
| 2025-01-20 | 9.60 | 9.76 | 0.40 | 4.27% | 9.37 | 9.79 | 37635 | 3634 | 1.10% |
| 2025-01-17 | 9.30 | 9.36 | 0.01 | 0.11% | 9.28 | 9.44 | 9954 | 933 | 0.29% |
| 2025-01-16 | 9.48 | 9.35 | -0.01 | -0.11% | 9.28 | 9.49 | 14264 | 1337 | 0.42% |
| 2025-01-15 | 9.48 | 9.36 | -0.12 | -1.27% | 9.31 | 9.55 | 15359 | 1447 | 0.45% |
| 2025-01-14 | 9.10 | 9.48 | 0.48 | 5.33% | 9.02 | 9.51 | 24895 | 2320 | 0.73% |
| 2025-01-13 | 8.98 | 9.00 | 0.01 | 0.11% | 8.73 | 9.11 | 14424 | 1293 | 0.42% |
| 2025-01-10 | 9.26 | 8.99 | -0.29 | -3.13% | 8.98 | 9.26 | 22620 | 2062 | 0.66% |
| 2025-01-09 | 9.42 | 9.28 | -0.14 | -1.49% | 9.23 | 9.45 | 19579 | 1825 | 0.57% |
| 2025-01-08 | 9.13 | 9.42 | 0.34 | 3.74% | 9.01 | 9.61 | 41176 | 3836 | 1.20% |
| 2025-01-07 | 8.94 | 9.08 | 0.00 | 0.00% | 8.90 | 9.14 | 17228 | 1553 | 0.50% |
| 2025-01-06 | 9.21 | 9.08 | -0.25 | -2.68% | 8.96 | 9.42 | 41810 | 3817 | 1.22% |
| 2025-01-03 | 9.20 | 9.33 | 0.08 | 0.86% | 8.90 | 9.80 | 72156 | 6738 | 2.11% |
| 2025-01-02 | 9.80 | 9.25 | -0.51 | -5.23% | 9.07 | 9.86 | 49689 | 4670 | 1.45% |
| 2024-12-31 | 9.75 | 9.76 | 0.01 | 0.10% | 9.73 | 10.21 | 36803 | 3669 | 1.07% |
| 2024-12-30 | 9.79 | 9.75 | -0.03 | -0.31% | 9.56 | 9.83 | 24761 | 2387 | 0.72% |
| 2024-12-27 | 9.77 | 9.78 | -0.01 | -0.10% | 9.64 | 9.92 | 23598 | 2311 | 0.69% |
| 2024-12-26 | 9.60 | 9.79 | 0.11 | 1.14% | 9.60 | 10.12 | 40768 | 4020 | 1.19% |