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 | 9.68 | 9.67 | -0.07 | -0.72% | 9.57 | 9.86 | 56740 | 5496 | 0.72% |
| 2025-04-02 | 9.83 | 9.74 | -0.16 | -1.62% | 9.72 | 9.88 | 58763 | 5750 | 0.74% |
| 2025-04-01 | 9.59 | 9.90 | 0.34 | 3.56% | 9.59 | 9.97 | 94709 | 9314 | 1.20% |
| 2025-03-31 | 9.68 | 9.56 | -0.15 | -1.54% | 9.45 | 9.76 | 83177 | 7953 | 1.05% |
| 2025-03-28 | 9.81 | 9.71 | -0.18 | -1.82% | 9.70 | 9.95 | 55901 | 5472 | 0.71% |
| 2025-03-27 | 9.87 | 9.89 | 0.02 | 0.20% | 9.59 | 10.02 | 76677 | 7532 | 0.97% |
| 2025-03-26 | 9.78 | 9.87 | 0.04 | 0.41% | 9.78 | 9.98 | 64264 | 6354 | 0.81% |
| 2025-03-25 | 9.73 | 9.83 | 0.05 | 0.51% | 9.73 | 10.08 | 100706 | 10003 | 1.27% |
| 2025-03-24 | 10.04 | 9.78 | -0.24 | -2.40% | 9.54 | 10.09 | 126397 | 12317 | 1.60% |
| 2025-03-21 | 10.11 | 10.02 | -0.15 | -1.47% | 9.96 | 10.28 | 141586 | 14345 | 1.79% |
| 2025-03-20 | 9.81 | 10.17 | 0.36 | 3.67% | 9.76 | 10.44 | 195456 | 19878 | 2.47% |
| 2025-03-19 | 9.90 | 9.81 | -0.06 | -0.61% | 9.76 | 9.91 | 56962 | 5595 | 0.72% |
| 2025-03-18 | 10.02 | 9.87 | -0.16 | -1.60% | 9.85 | 10.09 | 94113 | 9350 | 1.19% |
| 2025-03-17 | 10.16 | 10.03 | -0.11 | -1.08% | 10.00 | 10.19 | 77493 | 7788 | 0.98% |
| 2025-03-14 | 10.05 | 10.14 | 0.10 | 1.00% | 9.92 | 10.15 | 75431 | 7592 | 0.95% |
| 2025-03-13 | 10.07 | 10.04 | -0.05 | -0.50% | 9.89 | 10.13 | 73347 | 7313 | 0.93% |
| 2025-03-12 | 10.18 | 10.09 | -0.07 | -0.69% | 10.05 | 10.26 | 73070 | 7394 | 0.92% |
| 2025-03-11 | 9.92 | 10.16 | 0.14 | 1.40% | 9.90 | 10.19 | 68286 | 6886 | 0.86% |
| 2025-03-10 | 10.02 | 10.02 | -0.01 | -0.10% | 9.98 | 10.19 | 84708 | 8541 | 1.07% |
| 2025-03-07 | 9.89 | 10.03 | 0.09 | 0.91% | 9.86 | 10.21 | 105804 | 10655 | 1.34% |
| 2025-03-06 | 9.88 | 9.94 | 0.08 | 0.81% | 9.81 | 10.03 | 82318 | 8173 | 1.04% |
| 2025-03-05 | 9.87 | 9.86 | 0.03 | 0.31% | 9.77 | 9.92 | 66513 | 6547 | 0.84% |
| 2025-03-04 | 9.57 | 9.83 | 0.26 | 2.72% | 9.53 | 9.87 | 98851 | 9677 | 1.25% |
| 2025-03-03 | 9.54 | 9.57 | 0.03 | 0.31% | 9.47 | 9.76 | 77563 | 7471 | 0.98% |
| 2025-02-28 | 9.94 | 9.54 | -0.45 | -4.50% | 9.51 | 9.95 | 100362 | 9708 | 1.27% |
| 2025-02-27 | 10.05 | 9.99 | -0.11 | -1.09% | 9.82 | 10.10 | 79246 | 7880 | 1.00% |
| 2025-02-26 | 9.92 | 10.10 | 0.18 | 1.81% | 9.89 | 10.12 | 78066 | 7828 | 0.99% |
| 2025-02-25 | 9.87 | 9.92 | -0.07 | -0.70% | 9.82 | 10.01 | 66138 | 6565 | 0.84% |
| 2025-02-24 | 9.71 | 9.99 | 0.25 | 2.57% | 9.62 | 10.05 | 134155 | 13279 | 1.70% |
| 2025-02-21 | 9.65 | 9.74 | 0.07 | 0.72% | 9.55 | 9.75 | 73060 | 7062 | 0.92% |
| 2025-02-20 | 9.52 | 9.67 | 0.14 | 1.47% | 9.48 | 9.68 | 70486 | 6774 | 0.89% |
| 2025-02-19 | 9.26 | 9.53 | 0.24 | 2.58% | 9.25 | 9.53 | 61503 | 5812 | 0.78% |
| 2025-02-18 | 9.40 | 9.29 | -0.13 | -1.38% | 9.25 | 9.47 | 62247 | 5837 | 0.79% |
| 2025-02-17 | 9.38 | 9.42 | 0.04 | 0.43% | 9.35 | 9.48 | 55864 | 5260 | 0.71% |
| 2025-02-14 | 9.36 | 9.38 | 0.00 | 0.00% | 9.29 | 9.49 | 47297 | 4427 | 0.60% |
| 2025-02-13 | 9.54 | 9.38 | -0.14 | -1.47% | 9.36 | 9.57 | 48054 | 4539 | 0.61% |
| 2025-02-12 | 9.40 | 9.52 | 0.10 | 1.06% | 9.39 | 9.54 | 44954 | 4260 | 0.57% |
| 2025-02-11 | 9.51 | 9.42 | -0.09 | -0.95% | 9.36 | 9.52 | 44712 | 4209 | 0.57% |
| 2025-02-10 | 9.42 | 9.51 | 0.11 | 1.17% | 9.38 | 9.57 | 51831 | 4919 | 0.65% |
| 2025-02-07 | 9.32 | 9.40 | 0.08 | 0.86% | 9.30 | 9.50 | 66672 | 6263 | 0.84% |
| 2025-02-06 | 9.06 | 9.32 | 0.19 | 2.08% | 9.04 | 9.32 | 56171 | 5191 | 0.71% |
| 2025-02-05 | 9.13 | 9.13 | 0.07 | 0.77% | 9.06 | 9.23 | 36663 | 3352 | 0.46% |
| 2025-01-27 | 9.20 | 9.06 | -0.14 | -1.52% | 9.05 | 9.33 | 39414 | 3610 | 0.50% |
| 2025-01-24 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.20 | 39186 | 3571 | 0.50% |
| 2025-01-23 | 9.11 | 9.07 | 0.01 | 0.11% | 9.05 | 9.27 | 49232 | 4516 | 0.62% |
| 2025-01-22 | 9.09 | 9.06 | -0.05 | -0.55% | 8.94 | 9.09 | 37335 | 3363 | 0.47% |
| 2025-01-21 | 9.16 | 9.11 | -0.04 | -0.44% | 9.02 | 9.18 | 36546 | 3322 | 0.46% |
| 2025-01-20 | 9.08 | 9.15 | 0.10 | 1.10% | 9.06 | 9.18 | 44938 | 4099 | 0.57% |
| 2025-01-17 | 8.95 | 9.05 | 0.15 | 1.69% | 8.90 | 9.12 | 50946 | 4594 | 0.64% |
| 2025-01-16 | 9.00 | 8.90 | -0.05 | -0.56% | 8.80 | 9.15 | 55213 | 4947 | 0.70% |
| 2025-01-15 | 9.08 | 8.95 | -0.17 | -1.86% | 8.92 | 9.14 | 41869 | 3765 | 0.53% |
| 2025-01-14 | 8.80 | 9.12 | 0.34 | 3.87% | 8.75 | 9.12 | 56256 | 5049 | 0.71% |
| 2025-01-13 | 8.62 | 8.78 | 0.03 | 0.34% | 8.55 | 8.85 | 46527 | 4053 | 0.59% |
| 2025-01-10 | 8.73 | 8.75 | 0.03 | 0.34% | 8.68 | 8.93 | 69158 | 6098 | 0.87% |
| 2025-01-09 | 8.65 | 8.72 | 0.02 | 0.23% | 8.63 | 8.83 | 55663 | 4861 | 0.70% |
| 2025-01-08 | 8.82 | 8.70 | -0.13 | -1.47% | 8.42 | 8.82 | 68879 | 5947 | 0.87% |
| 2025-01-07 | 8.82 | 8.83 | 0.00 | 0.00% | 8.68 | 8.89 | 50727 | 4451 | 0.64% |
| 2025-01-06 | 8.83 | 8.83 | -0.02 | -0.23% | 8.74 | 8.97 | 54768 | 4843 | 0.69% |
| 2025-01-03 | 9.16 | 8.85 | -0.29 | -3.17% | 8.81 | 9.20 | 69864 | 6276 | 0.88% |
| 2025-01-02 | 9.58 | 9.14 | -0.43 | -4.49% | 9.03 | 9.58 | 82000 | 7647 | 1.04% |
| 2024-12-31 | 9.83 | 9.57 | -0.30 | -3.04% | 9.56 | 9.90 | 73710 | 7156 | 0.93% |
| 2024-12-30 | 9.80 | 9.87 | 0.06 | 0.61% | 9.66 | 10.00 | 82692 | 8165 | 1.04% |
| 2024-12-27 | 9.78 | 9.81 | 0.21 | 2.19% | 9.75 | 9.94 | 87145 | 8579 | 1.10% |
| 2024-12-26 | 9.50 | 9.60 | 0.10 | 1.05% | 9.47 | 9.70 | 45265 | 4364 | 0.57% |