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 | 9.11 | 9.05 | -0.11 | -1.20% | 8.95 | 9.25 | 7077 | 641 | 0.42% |
| 2025-04-02 | 9.21 | 9.16 | 0.05 | 0.55% | 9.03 | 9.28 | 6374 | 585 | 0.38% |
| 2025-04-01 | 8.93 | 9.11 | 0.17 | 1.90% | 8.90 | 9.22 | 10025 | 917 | 0.60% |
| 2025-03-31 | 8.78 | 8.94 | 0.04 | 0.45% | 8.68 | 8.99 | 12093 | 1067 | 0.72% |
| 2025-03-28 | 9.08 | 8.90 | -0.17 | -1.87% | 8.85 | 9.22 | 10236 | 916 | 0.61% |
| 2025-03-27 | 9.23 | 9.07 | -0.16 | -1.73% | 8.91 | 9.24 | 8022 | 728 | 0.48% |
| 2025-03-26 | 8.95 | 9.23 | 0.20 | 2.21% | 8.86 | 9.32 | 12125 | 1118 | 0.72% |
| 2025-03-25 | 9.01 | 9.03 | -0.08 | -0.88% | 8.86 | 9.11 | 9620 | 864 | 0.57% |
| 2025-03-24 | 9.42 | 9.11 | -0.31 | -3.29% | 8.82 | 9.46 | 19184 | 1749 | 1.14% |
| 2025-03-21 | 9.66 | 9.42 | -0.27 | -2.79% | 9.40 | 9.67 | 13953 | 1324 | 0.83% |
| 2025-03-20 | 9.71 | 9.69 | 0.02 | 0.21% | 9.53 | 9.85 | 15097 | 1461 | 0.90% |
| 2025-03-19 | 9.82 | 9.67 | -0.13 | -1.33% | 9.61 | 9.83 | 10160 | 983 | 0.60% |
| 2025-03-18 | 9.78 | 9.80 | 0.08 | 0.82% | 9.72 | 9.87 | 11153 | 1094 | 0.66% |
| 2025-03-17 | 9.85 | 9.72 | -0.08 | -0.82% | 9.68 | 9.97 | 9624 | 940 | 0.57% |
| 2025-03-14 | 9.63 | 9.80 | 0.22 | 2.30% | 9.43 | 9.82 | 16195 | 1564 | 0.96% |
| 2025-03-13 | 9.73 | 9.58 | -0.12 | -1.24% | 9.41 | 9.78 | 13184 | 1258 | 0.78% |
| 2025-03-12 | 9.82 | 9.70 | -0.13 | -1.32% | 9.68 | 9.87 | 13107 | 1278 | 0.78% |
| 2025-03-11 | 9.67 | 9.83 | 0.02 | 0.20% | 9.59 | 9.84 | 11521 | 1120 | 0.69% |
| 2025-03-10 | 9.79 | 9.81 | -0.09 | -0.91% | 9.75 | 9.97 | 20950 | 2059 | 1.25% |
| 2025-03-07 | 9.83 | 9.90 | 0.07 | 0.71% | 9.57 | 10.00 | 34246 | 3347 | 2.04% |
| 2025-03-06 | 9.48 | 9.83 | 0.39 | 4.13% | 9.36 | 9.83 | 21660 | 2091 | 1.29% |
| 2025-03-05 | 9.29 | 9.44 | -0.10 | -1.05% | 9.29 | 9.58 | 11603 | 1091 | 0.69% |
| 2025-03-04 | 9.25 | 9.54 | 0.24 | 2.58% | 9.23 | 9.55 | 9094 | 857 | 0.54% |
| 2025-03-03 | 9.24 | 9.30 | 0.01 | 0.11% | 9.24 | 9.65 | 13050 | 1230 | 0.78% |
| 2025-02-28 | 9.61 | 9.29 | -0.33 | -3.43% | 9.27 | 9.65 | 10844 | 1016 | 0.65% |
| 2025-02-27 | 9.63 | 9.62 | -0.03 | -0.31% | 9.40 | 9.75 | 10814 | 1031 | 0.64% |
| 2025-02-26 | 9.60 | 9.65 | 0.10 | 1.05% | 9.50 | 9.82 | 11749 | 1134 | 0.70% |
| 2025-02-25 | 9.54 | 9.55 | 0.06 | 0.63% | 9.40 | 9.56 | 11481 | 1087 | 0.68% |
| 2025-02-24 | 9.54 | 9.49 | 0.01 | 0.11% | 9.27 | 9.64 | 15386 | 1459 | 0.92% |
| 2025-02-21 | 9.46 | 9.48 | 0.02 | 0.21% | 9.29 | 9.51 | 12853 | 1210 | 0.77% |
| 2025-02-20 | 9.28 | 9.46 | 0.15 | 1.61% | 9.28 | 9.51 | 10537 | 992 | 0.63% |
| 2025-02-19 | 9.02 | 9.31 | 0.29 | 3.22% | 9.01 | 9.32 | 10774 | 996 | 0.64% |
| 2025-02-18 | 9.39 | 9.02 | -0.34 | -3.63% | 8.94 | 9.45 | 10473 | 958 | 0.62% |
| 2025-02-17 | 9.12 | 9.36 | 0.29 | 3.20% | 9.12 | 9.43 | 13009 | 1213 | 0.77% |
| 2025-02-14 | 9.08 | 9.07 | -0.04 | -0.44% | 9.00 | 9.27 | 9743 | 892 | 0.58% |
| 2025-02-13 | 9.26 | 9.11 | -0.21 | -2.25% | 9.08 | 9.40 | 10211 | 938 | 0.61% |
| 2025-02-12 | 9.25 | 9.32 | 0.07 | 0.76% | 9.20 | 9.41 | 9406 | 873 | 0.56% |
| 2025-02-11 | 9.43 | 9.25 | -0.13 | -1.39% | 9.19 | 9.44 | 11034 | 1022 | 0.66% |
| 2025-02-10 | 9.08 | 9.38 | 0.31 | 3.42% | 9.08 | 9.43 | 14931 | 1381 | 0.89% |
| 2025-02-07 | 9.18 | 9.07 | -0.04 | -0.44% | 8.98 | 9.32 | 11947 | 1094 | 0.71% |
| 2025-02-06 | 9.02 | 9.11 | 0.10 | 1.11% | 8.90 | 9.19 | 11271 | 1023 | 0.67% |
| 2025-02-05 | 8.84 | 9.01 | 0.25 | 2.85% | 8.77 | 9.07 | 12087 | 1084 | 0.72% |
| 2025-01-27 | 8.83 | 8.76 | -0.10 | -1.13% | 8.70 | 9.04 | 13822 | 1225 | 0.82% |
| 2025-01-24 | 8.68 | 8.86 | 0.18 | 2.07% | 8.58 | 8.90 | 12951 | 1129 | 0.77% |
| 2025-01-23 | 8.83 | 8.68 | -0.14 | -1.59% | 8.64 | 8.95 | 15500 | 1361 | 0.92% |
| 2025-01-22 | 8.94 | 8.82 | -0.16 | -1.78% | 8.70 | 8.95 | 19678 | 1731 | 1.17% |
| 2025-01-21 | 8.89 | 8.98 | 0.13 | 1.47% | 8.69 | 9.03 | 15442 | 1368 | 0.92% |
| 2025-01-20 | 8.54 | 8.85 | 0.25 | 2.91% | 8.50 | 8.90 | 13767 | 1205 | 0.82% |
| 2025-01-17 | 8.64 | 8.60 | 0.00 | 0.00% | 8.42 | 8.70 | 7800 | 666 | 0.46% |
| 2025-01-16 | 8.68 | 8.60 | -0.07 | -0.81% | 8.55 | 8.99 | 14175 | 1236 | 0.84% |
| 2025-01-15 | 8.69 | 8.67 | 0.00 | 0.00% | 8.51 | 8.74 | 7684 | 661 | 0.46% |
| 2025-01-14 | 8.18 | 8.67 | 0.57 | 7.04% | 8.18 | 8.73 | 16738 | 1429 | 1.00% |
| 2025-01-13 | 8.00 | 8.10 | 0.04 | 0.50% | 7.69 | 8.22 | 8302 | 661 | 0.49% |
| 2025-01-10 | 8.35 | 8.06 | -0.24 | -2.89% | 8.05 | 8.47 | 9270 | 766 | 0.55% |
| 2025-01-09 | 8.44 | 8.30 | -0.18 | -2.12% | 8.27 | 8.48 | 8337 | 697 | 0.50% |
| 2025-01-08 | 8.38 | 8.48 | 0.08 | 0.95% | 8.00 | 8.59 | 14478 | 1203 | 0.86% |
| 2025-01-07 | 8.18 | 8.40 | 0.23 | 2.82% | 8.13 | 8.42 | 9203 | 765 | 0.55% |
| 2025-01-06 | 8.08 | 8.17 | 0.05 | 0.62% | 7.73 | 8.34 | 12928 | 1051 | 0.77% |
| 2025-01-03 | 8.53 | 8.12 | -0.46 | -5.36% | 8.10 | 8.62 | 12719 | 1059 | 0.76% |
| 2025-01-02 | 8.74 | 8.58 | -0.17 | -1.94% | 8.43 | 9.03 | 14593 | 1276 | 0.87% |
| 2024-12-31 | 9.08 | 8.75 | -0.20 | -2.23% | 8.65 | 9.08 | 11088 | 979 | 0.66% |
| 2024-12-30 | 8.94 | 8.95 | 0.00 | 0.00% | 8.52 | 9.00 | 13901 | 1230 | 0.83% |
| 2024-12-27 | 8.93 | 8.95 | 0.02 | 0.22% | 8.83 | 9.09 | 11125 | 997 | 0.66% |
| 2024-12-26 | 8.64 | 8.93 | 0.32 | 3.72% | 8.64 | 9.05 | 13793 | 1227 | 0.82% |