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 | 9.60 | 9.58 | -0.12 | -1.24% | 9.49 | 9.78 | 122072 | 11726 | 2.11% |
| 2025-04-02 | 9.82 | 9.70 | -0.12 | -1.22% | 9.66 | 9.87 | 100910 | 9847 | 1.74% |
| 2025-04-01 | 9.75 | 9.82 | 0.07 | 0.72% | 9.75 | 9.95 | 127130 | 12533 | 2.20% |
| 2025-03-31 | 9.64 | 9.75 | 0.09 | 0.93% | 9.56 | 9.80 | 161444 | 15585 | 2.79% |
| 2025-03-28 | 9.99 | 9.66 | -0.30 | -3.01% | 9.60 | 10.12 | 191023 | 18657 | 3.30% |
| 2025-03-27 | 9.90 | 9.96 | 0.05 | 0.50% | 9.76 | 10.11 | 162945 | 16226 | 2.81% |
| 2025-03-26 | 9.81 | 9.91 | 0.18 | 1.85% | 9.70 | 10.08 | 189946 | 18882 | 3.28% |
| 2025-03-25 | 9.67 | 9.73 | 0.06 | 0.62% | 9.57 | 9.79 | 115285 | 11163 | 1.99% |
| 2025-03-24 | 9.59 | 9.67 | 0.06 | 0.62% | 9.49 | 9.76 | 156675 | 15077 | 2.71% |
| 2025-03-21 | 9.96 | 9.61 | -0.36 | -3.61% | 9.60 | 9.96 | 171897 | 16709 | 2.97% |
| 2025-03-20 | 9.88 | 9.97 | 0.09 | 0.91% | 9.78 | 10.10 | 156338 | 15563 | 2.70% |
| 2025-03-19 | 9.88 | 9.88 | -0.04 | -0.40% | 9.82 | 9.99 | 111648 | 11057 | 1.93% |
| 2025-03-18 | 9.96 | 9.92 | 0.02 | 0.20% | 9.89 | 10.13 | 150870 | 15036 | 2.61% |
| 2025-03-17 | 9.88 | 9.90 | 0.04 | 0.41% | 9.76 | 10.00 | 127863 | 12659 | 2.21% |
| 2025-03-14 | 9.79 | 9.86 | 0.14 | 1.44% | 9.64 | 9.94 | 189505 | 18541 | 3.27% |
| 2025-03-13 | 10.03 | 9.72 | -0.34 | -3.38% | 9.50 | 10.12 | 273418 | 26584 | 4.72% |
| 2025-03-12 | 10.20 | 10.06 | -0.10 | -0.98% | 10.00 | 10.27 | 198102 | 20024 | 3.42% |
| 2025-03-11 | 10.10 | 10.16 | -0.07 | -0.68% | 9.99 | 10.24 | 196129 | 19822 | 3.39% |
| 2025-03-10 | 10.16 | 10.23 | 0.07 | 0.69% | 10.09 | 10.33 | 199518 | 20368 | 3.45% |
| 2025-03-07 | 10.27 | 10.16 | -0.18 | -1.74% | 10.08 | 10.43 | 355636 | 36438 | 6.14% |
| 2025-03-06 | 10.50 | 10.34 | -0.06 | -0.58% | 10.31 | 10.68 | 438421 | 45882 | 7.57% |
| 2025-03-05 | 10.30 | 10.40 | 0.14 | 1.36% | 10.14 | 10.58 | 473437 | 48928 | 8.18% |
| 2025-03-04 | 10.00 | 10.26 | 0.23 | 2.29% | 9.81 | 10.49 | 650567 | 66036 | 11.24% |
| 2025-03-03 | 10.20 | 10.03 | -0.29 | -2.81% | 9.90 | 10.79 | 827946 | 84543 | 14.30% |
| 2025-02-28 | 9.62 | 10.32 | 0.75 | 7.84% | 9.49 | 11.37 | 1096370 | 113893 | 18.94% |
| 2025-02-27 | 9.30 | 9.57 | 0.37 | 4.02% | 9.22 | 9.69 | 378307 | 35720 | 6.53% |
| 2025-02-26 | 9.16 | 9.20 | 0.05 | 0.55% | 9.09 | 9.25 | 160533 | 14735 | 2.77% |
| 2025-02-25 | 9.01 | 9.15 | 0.07 | 0.77% | 8.93 | 9.23 | 223041 | 20321 | 3.85% |
| 2025-02-24 | 9.10 | 9.08 | -0.02 | -0.22% | 8.98 | 9.17 | 141102 | 12797 | 2.44% |
| 2025-02-21 | 8.96 | 9.10 | 0.13 | 1.45% | 8.87 | 9.16 | 203752 | 18442 | 3.52% |
| 2025-02-20 | 8.99 | 8.97 | -0.02 | -0.22% | 8.81 | 9.03 | 179838 | 16063 | 3.11% |
| 2025-02-19 | 8.76 | 8.99 | 0.25 | 2.86% | 8.72 | 9.05 | 169484 | 15151 | 2.93% |
| 2025-02-18 | 8.82 | 8.74 | -0.08 | -0.91% | 8.69 | 9.07 | 181529 | 16106 | 3.14% |
| 2025-02-17 | 8.93 | 8.82 | -0.07 | -0.79% | 8.78 | 8.98 | 143197 | 12673 | 2.47% |
| 2025-02-14 | 8.87 | 8.89 | -0.03 | -0.34% | 8.80 | 9.00 | 131683 | 11720 | 2.27% |
| 2025-02-13 | 9.18 | 8.92 | -0.23 | -2.51% | 8.90 | 9.18 | 137802 | 12380 | 2.38% |
| 2025-02-12 | 8.92 | 9.15 | 0.17 | 1.89% | 8.92 | 9.16 | 150125 | 13604 | 2.59% |
| 2025-02-11 | 9.04 | 8.98 | -0.07 | -0.77% | 8.89 | 9.08 | 113904 | 10211 | 1.97% |
| 2025-02-10 | 9.03 | 9.05 | -0.01 | -0.11% | 8.99 | 9.15 | 109027 | 9882 | 1.88% |
| 2025-02-07 | 8.91 | 9.06 | 0.15 | 1.68% | 8.85 | 9.26 | 184387 | 16730 | 3.18% |
| 2025-02-06 | 8.57 | 8.91 | 0.31 | 3.60% | 8.50 | 8.93 | 116820 | 10275 | 2.02% |
| 2025-02-05 | 8.60 | 8.60 | 0.11 | 1.30% | 8.54 | 8.73 | 90428 | 7811 | 1.56% |
| 2025-01-27 | 8.70 | 8.49 | -0.22 | -2.53% | 8.49 | 8.78 | 69648 | 5987 | 1.20% |
| 2025-01-24 | 8.55 | 8.71 | 0.17 | 1.99% | 8.51 | 8.72 | 76896 | 6644 | 1.33% |
| 2025-01-23 | 8.63 | 8.54 | 0.01 | 0.12% | 8.54 | 8.77 | 102047 | 8840 | 1.76% |
| 2025-01-22 | 8.61 | 8.53 | -0.12 | -1.39% | 8.47 | 8.69 | 87419 | 7490 | 1.51% |
| 2025-01-21 | 8.61 | 8.65 | 0.07 | 0.82% | 8.49 | 8.68 | 85578 | 7356 | 1.48% |
| 2025-01-20 | 8.60 | 8.58 | 0.06 | 0.70% | 8.51 | 8.70 | 82844 | 7133 | 1.43% |
| 2025-01-17 | 8.35 | 8.52 | 0.16 | 1.91% | 8.28 | 8.63 | 91448 | 7744 | 1.58% |
| 2025-01-16 | 8.35 | 8.36 | 0.01 | 0.12% | 8.31 | 8.61 | 91759 | 7740 | 1.58% |
| 2025-01-15 | 8.35 | 8.35 | -0.03 | -0.36% | 8.25 | 8.43 | 84071 | 7006 | 1.45% |
| 2025-01-14 | 7.99 | 8.38 | 0.45 | 5.67% | 7.91 | 8.38 | 121915 | 9993 | 2.11% |
| 2025-01-13 | 7.89 | 7.93 | 0.01 | 0.13% | 7.73 | 8.02 | 94283 | 7444 | 1.63% |
| 2025-01-10 | 8.18 | 7.92 | -0.26 | -3.18% | 7.91 | 8.38 | 105000 | 8581 | 1.81% |
| 2025-01-09 | 8.16 | 8.18 | -0.03 | -0.37% | 8.11 | 8.40 | 92983 | 7701 | 1.61% |
| 2025-01-08 | 8.26 | 8.21 | -0.12 | -1.44% | 7.97 | 8.33 | 127324 | 10374 | 2.20% |
| 2025-01-07 | 8.24 | 8.33 | 0.09 | 1.09% | 8.02 | 8.36 | 121047 | 9929 | 2.09% |
| 2025-01-06 | 8.40 | 8.24 | -0.17 | -2.02% | 8.15 | 8.50 | 103097 | 8574 | 1.78% |
| 2025-01-03 | 8.60 | 8.41 | -0.22 | -2.55% | 8.33 | 8.74 | 128075 | 10960 | 2.21% |
| 2025-01-02 | 8.89 | 8.63 | -0.33 | -3.68% | 8.54 | 8.99 | 129106 | 11353 | 2.23% |
| 2024-12-31 | 9.28 | 8.96 | -0.32 | -3.45% | 8.91 | 9.35 | 177228 | 16056 | 3.06% |
| 2024-12-30 | 9.42 | 9.28 | -0.16 | -1.69% | 9.13 | 9.49 | 142333 | 13252 | 2.46% |
| 2024-12-27 | 9.49 | 9.44 | -0.04 | -0.42% | 9.38 | 9.64 | 167191 | 15916 | 2.89% |
| 2024-12-26 | 9.22 | 9.48 | 0.25 | 2.71% | 9.16 | 9.50 | 161356 | 15219 | 2.79% |