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 | 9.98 | 9.96 | -0.10 | -0.99% | 9.81 | 10.18 | 10597 | 1059 | 0.72% |
| 2025-04-02 | 10.10 | 10.06 | 0.00 | 0.00% | 9.95 | 10.26 | 11433 | 1155 | 0.77% |
| 2025-04-01 | 9.74 | 10.06 | 0.31 | 3.18% | 9.63 | 10.28 | 28287 | 2867 | 1.91% |
| 2025-03-31 | 9.62 | 9.75 | 0.21 | 2.20% | 9.35 | 9.77 | 22989 | 2204 | 1.55% |
| 2025-03-28 | 9.75 | 9.54 | -0.21 | -2.15% | 9.49 | 9.90 | 15160 | 1464 | 1.02% |
| 2025-03-27 | 9.66 | 9.75 | 0.07 | 0.72% | 9.41 | 9.80 | 11869 | 1143 | 0.80% |
| 2025-03-26 | 9.45 | 9.68 | 0.23 | 2.43% | 9.30 | 9.88 | 15038 | 1463 | 1.02% |
| 2025-03-25 | 9.31 | 9.45 | -0.01 | -0.11% | 9.19 | 9.46 | 17739 | 1659 | 1.20% |
| 2025-03-24 | 9.82 | 9.46 | -0.29 | -2.97% | 9.28 | 9.83 | 17892 | 1692 | 1.21% |
| 2025-03-21 | 9.90 | 9.75 | -0.18 | -1.81% | 9.63 | 10.07 | 19145 | 1882 | 1.29% |
| 2025-03-20 | 9.76 | 9.93 | 0.11 | 1.12% | 9.66 | 10.03 | 14972 | 1483 | 1.01% |
| 2025-03-19 | 9.77 | 9.82 | 0.00 | 0.00% | 9.66 | 9.85 | 14855 | 1451 | 1.00% |
| 2025-03-18 | 9.75 | 9.82 | 0.13 | 1.34% | 9.58 | 9.84 | 11711 | 1142 | 0.79% |
| 2025-03-17 | 9.64 | 9.69 | 0.15 | 1.57% | 9.52 | 9.74 | 23585 | 2274 | 1.59% |
| 2025-03-14 | 9.34 | 9.54 | 0.25 | 2.69% | 9.19 | 9.56 | 12895 | 1213 | 0.87% |
| 2025-03-13 | 9.46 | 9.29 | -0.08 | -0.85% | 9.12 | 9.46 | 8401 | 776 | 0.57% |
| 2025-03-12 | 9.40 | 9.37 | -0.01 | -0.11% | 9.31 | 9.48 | 11451 | 1075 | 0.77% |
| 2025-03-11 | 9.34 | 9.38 | -0.04 | -0.42% | 9.17 | 9.41 | 15661 | 1452 | 1.06% |
| 2025-03-10 | 9.32 | 9.42 | 0.26 | 2.84% | 9.22 | 9.45 | 19848 | 1858 | 1.34% |
| 2025-03-07 | 9.28 | 9.16 | -0.12 | -1.29% | 9.15 | 9.56 | 19602 | 1821 | 1.32% |
| 2025-03-06 | 8.98 | 9.28 | 0.31 | 3.46% | 8.96 | 9.36 | 17890 | 1648 | 1.21% |
| 2025-03-05 | 9.18 | 8.97 | -0.16 | -1.75% | 8.91 | 9.23 | 10673 | 961 | 0.72% |
| 2025-03-04 | 9.04 | 9.13 | 0.21 | 2.35% | 8.88 | 9.19 | 14830 | 1344 | 1.00% |
| 2025-03-03 | 8.94 | 8.92 | 0.05 | 0.56% | 8.86 | 9.10 | 14773 | 1328 | 1.00% |
| 2025-02-28 | 8.94 | 8.87 | -0.22 | -2.42% | 8.82 | 9.16 | 9411 | 842 | 0.64% |
| 2025-02-27 | 9.12 | 9.09 | -0.07 | -0.76% | 8.95 | 9.20 | 10452 | 947 | 0.71% |
| 2025-02-26 | 9.15 | 9.16 | 0.09 | 0.99% | 9.08 | 9.22 | 8111 | 741 | 0.55% |
| 2025-02-25 | 9.12 | 9.07 | -0.09 | -0.98% | 9.04 | 9.16 | 8184 | 744 | 0.55% |
| 2025-02-24 | 9.09 | 9.16 | 0.13 | 1.44% | 8.95 | 9.18 | 12370 | 1125 | 0.84% |
| 2025-02-21 | 9.15 | 9.03 | -0.10 | -1.10% | 8.91 | 9.15 | 11643 | 1049 | 0.79% |
| 2025-02-20 | 9.05 | 9.13 | 0.14 | 1.56% | 8.98 | 9.24 | 11533 | 1048 | 0.78% |
| 2025-02-19 | 8.98 | 8.99 | 0.12 | 1.35% | 8.81 | 9.08 | 8227 | 739 | 0.56% |
| 2025-02-18 | 9.02 | 8.87 | -0.23 | -2.53% | 8.84 | 9.18 | 10738 | 966 | 0.73% |
| 2025-02-17 | 8.90 | 9.10 | 0.17 | 1.90% | 8.90 | 9.16 | 9551 | 865 | 0.65% |
| 2025-02-14 | 8.89 | 8.93 | 0.03 | 0.34% | 8.76 | 9.02 | 9418 | 838 | 0.64% |
| 2025-02-13 | 9.06 | 8.90 | -0.16 | -1.77% | 8.78 | 9.06 | 6922 | 615 | 0.47% |
| 2025-02-12 | 8.98 | 9.06 | 0.08 | 0.89% | 8.88 | 9.07 | 5345 | 480 | 0.36% |
| 2025-02-11 | 9.00 | 8.98 | -0.01 | -0.11% | 8.85 | 9.01 | 6089 | 544 | 0.41% |
| 2025-02-10 | 9.01 | 8.99 | 0.04 | 0.45% | 8.94 | 9.12 | 8014 | 722 | 0.54% |
| 2025-02-07 | 9.06 | 8.95 | -0.08 | -0.89% | 8.87 | 9.17 | 7478 | 676 | 0.51% |
| 2025-02-06 | 8.68 | 9.03 | 0.25 | 2.85% | 8.68 | 9.04 | 7572 | 674 | 0.51% |
| 2025-02-05 | 8.67 | 8.78 | 0.15 | 1.74% | 8.56 | 8.85 | 9943 | 868 | 0.67% |
| 2025-01-27 | 8.71 | 8.63 | -0.04 | -0.46% | 8.63 | 8.87 | 9472 | 829 | 0.64% |
| 2025-01-24 | 8.43 | 8.67 | 0.23 | 2.73% | 8.20 | 8.72 | 9871 | 843 | 0.67% |
| 2025-01-23 | 8.40 | 8.44 | 0.13 | 1.56% | 8.30 | 8.57 | 7332 | 620 | 0.50% |
| 2025-01-22 | 8.36 | 8.31 | -0.04 | -0.48% | 8.21 | 8.39 | 6540 | 543 | 0.44% |
| 2025-01-21 | 8.50 | 8.35 | -0.12 | -1.42% | 8.33 | 8.56 | 6097 | 511 | 0.41% |
| 2025-01-20 | 8.31 | 8.47 | -0.06 | -0.70% | 8.27 | 8.59 | 9130 | 770 | 0.62% |
| 2025-01-17 | 8.54 | 8.53 | 0.04 | 0.47% | 8.40 | 8.59 | 6628 | 563 | 0.45% |
| 2025-01-16 | 8.67 | 8.49 | -0.18 | -2.08% | 8.42 | 8.75 | 5904 | 507 | 0.40% |
| 2025-01-15 | 8.65 | 8.67 | 0.10 | 1.17% | 8.47 | 8.73 | 7712 | 665 | 0.52% |
| 2025-01-14 | 8.16 | 8.57 | 0.47 | 5.80% | 8.16 | 8.57 | 7802 | 656 | 0.53% |
| 2025-01-13 | 7.90 | 8.10 | 0.14 | 1.76% | 7.73 | 8.14 | 5505 | 439 | 0.37% |
| 2025-01-10 | 8.34 | 7.96 | -0.30 | -3.63% | 7.96 | 8.34 | 5587 | 453 | 0.38% |
| 2025-01-09 | 8.23 | 8.26 | 0.01 | 0.12% | 8.10 | 8.33 | 5490 | 452 | 0.37% |
| 2025-01-08 | 8.35 | 8.25 | -0.11 | -1.32% | 7.98 | 8.38 | 7365 | 606 | 0.50% |
| 2025-01-07 | 8.15 | 8.36 | 0.24 | 2.96% | 8.00 | 8.36 | 9511 | 779 | 0.64% |
| 2025-01-06 | 8.04 | 8.12 | 0.13 | 1.63% | 7.70 | 8.18 | 7065 | 567 | 0.48% |
| 2025-01-03 | 8.34 | 7.99 | -0.32 | -3.85% | 7.91 | 8.43 | 9811 | 801 | 0.66% |
| 2025-01-02 | 8.43 | 8.31 | -0.12 | -1.42% | 8.22 | 8.85 | 15511 | 1317 | 1.05% |
| 2024-12-31 | 8.69 | 8.43 | -0.20 | -2.32% | 8.37 | 8.72 | 13345 | 1138 | 0.90% |
| 2024-12-30 | 8.93 | 8.63 | -0.17 | -1.93% | 8.43 | 8.93 | 9034 | 776 | 0.61% |
| 2024-12-27 | 8.82 | 8.80 | 0.10 | 1.15% | 8.64 | 8.99 | 10915 | 965 | 0.74% |
| 2024-12-26 | 8.62 | 8.70 | 0.15 | 1.75% | 8.51 | 8.83 | 11931 | 1039 | 0.81% |