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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 9.14 | 9.59 | 0.45 | 4.92% | 9.10 | 9.85 | 328122 | 31420 | 10.05% |
| 2025-03-13 | 9.27 | 9.14 | -0.14 | -1.51% | 9.06 | 9.36 | 83942 | 7684 | 2.57% |
| 2025-03-12 | 9.25 | 9.28 | 0.03 | 0.32% | 9.22 | 9.43 | 83436 | 7760 | 2.56% |
| 2025-03-11 | 9.18 | 9.25 | -0.02 | -0.22% | 9.10 | 9.26 | 56182 | 5167 | 1.72% |
| 2025-03-10 | 9.19 | 9.27 | 0.07 | 0.76% | 9.17 | 9.30 | 61461 | 5671 | 1.88% |
| 2025-03-07 | 9.50 | 9.20 | -0.35 | -3.66% | 9.17 | 9.50 | 120840 | 11229 | 3.70% |
| 2025-03-06 | 9.29 | 9.55 | 0.28 | 3.02% | 9.27 | 9.57 | 147325 | 13955 | 4.51% |
| 2025-03-05 | 9.30 | 9.27 | -0.05 | -0.54% | 9.11 | 9.35 | 95415 | 8791 | 2.92% |
| 2025-03-04 | 9.06 | 9.32 | 0.16 | 1.75% | 9.06 | 9.34 | 66242 | 6127 | 2.03% |
| 2025-03-03 | 9.09 | 9.16 | 0.07 | 0.77% | 9.06 | 9.30 | 82741 | 7615 | 2.53% |
| 2025-02-28 | 9.43 | 9.09 | -0.36 | -3.81% | 9.08 | 9.60 | 119613 | 11124 | 3.66% |
| 2025-02-27 | 9.55 | 9.45 | -0.14 | -1.46% | 9.25 | 9.63 | 147080 | 13879 | 4.51% |
| 2025-02-26 | 9.34 | 9.59 | 0.26 | 2.79% | 9.30 | 9.60 | 122569 | 11579 | 3.75% |
| 2025-02-25 | 9.41 | 9.33 | -0.14 | -1.48% | 9.31 | 9.47 | 77588 | 7283 | 2.38% |
| 2025-02-24 | 9.54 | 9.47 | -0.13 | -1.35% | 9.39 | 9.61 | 114679 | 10876 | 3.51% |
| 2025-02-21 | 9.49 | 9.60 | 0.10 | 1.05% | 9.33 | 9.65 | 113279 | 10762 | 3.47% |
| 2025-02-20 | 9.50 | 9.50 | -0.06 | -0.63% | 9.42 | 9.62 | 87177 | 8281 | 2.67% |
| 2025-02-19 | 9.49 | 9.56 | 0.03 | 0.31% | 9.44 | 9.57 | 111522 | 10606 | 3.42% |
| 2025-02-18 | 9.89 | 9.53 | -0.40 | -4.03% | 9.47 | 9.90 | 113316 | 10973 | 3.47% |
| 2025-02-17 | 9.91 | 9.93 | 0.04 | 0.40% | 9.85 | 10.06 | 105130 | 10449 | 3.22% |
| 2025-02-14 | 9.86 | 9.89 | -0.02 | -0.20% | 9.80 | 9.98 | 84125 | 8308 | 2.58% |
| 2025-02-13 | 10.16 | 9.91 | -0.21 | -2.08% | 9.88 | 10.19 | 129731 | 12948 | 3.97% |
| 2025-02-12 | 9.97 | 10.12 | 0.14 | 1.40% | 9.87 | 10.13 | 128940 | 12896 | 3.95% |
| 2025-02-11 | 10.00 | 9.98 | -0.07 | -0.70% | 9.82 | 10.05 | 114823 | 11391 | 3.52% |
| 2025-02-10 | 9.87 | 10.05 | 0.18 | 1.82% | 9.85 | 10.05 | 149205 | 14873 | 4.57% |
| 2025-02-07 | 9.65 | 9.87 | 0.17 | 1.75% | 9.60 | 10.08 | 201311 | 19885 | 6.17% |
| 2025-02-06 | 9.45 | 9.70 | 0.19 | 2.00% | 9.34 | 9.71 | 160918 | 15347 | 4.93% |
| 2025-02-05 | 9.55 | 9.51 | 0.06 | 0.63% | 9.43 | 9.67 | 189850 | 18105 | 5.82% |
| 2025-01-27 | 9.90 | 9.45 | -0.23 | -2.38% | 9.45 | 10.44 | 221701 | 21926 | 6.79% |
| 2025-01-24 | 9.81 | 9.68 | -0.21 | -2.12% | 9.65 | 9.95 | 182290 | 17771 | 5.58% |
| 2025-01-23 | 10.21 | 9.89 | -0.10 | -1.00% | 9.89 | 10.47 | 321284 | 32751 | 9.84% |
| 2025-01-22 | 9.80 | 9.99 | 0.11 | 1.11% | 9.69 | 10.10 | 242224 | 24023 | 7.42% |
| 2025-01-21 | 10.05 | 9.88 | -0.11 | -1.10% | 9.70 | 10.08 | 193079 | 19006 | 5.91% |
| 2025-01-20 | 10.17 | 9.99 | -0.14 | -1.38% | 9.93 | 10.32 | 234911 | 23672 | 7.20% |
| 2025-01-17 | 10.11 | 10.13 | -0.30 | -2.88% | 9.96 | 10.40 | 311252 | 31520 | 9.53% |
| 2025-01-16 | 9.80 | 10.43 | 0.32 | 3.17% | 9.79 | 11.00 | 514542 | 53380 | 15.76% |
| 2025-01-15 | 9.18 | 10.11 | 0.92 | 10.01% | 9.04 | 10.11 | 274567 | 26310 | 8.41% |
| 2025-01-14 | 8.83 | 9.19 | 0.36 | 4.08% | 8.83 | 9.19 | 114919 | 10402 | 3.52% |
| 2025-01-13 | 8.58 | 8.83 | 0.13 | 1.49% | 8.51 | 8.85 | 69501 | 6069 | 2.13% |
| 2025-01-10 | 8.95 | 8.70 | -0.27 | -3.01% | 8.70 | 9.09 | 60111 | 5365 | 1.84% |
| 2025-01-09 | 8.88 | 8.97 | 0.03 | 0.34% | 8.87 | 9.04 | 67200 | 6026 | 2.06% |
| 2025-01-08 | 9.07 | 8.94 | -0.14 | -1.54% | 8.70 | 9.08 | 86689 | 7706 | 2.66% |
| 2025-01-07 | 8.97 | 9.08 | 0.15 | 1.68% | 8.89 | 9.10 | 64009 | 5762 | 1.96% |
| 2025-01-06 | 8.95 | 8.93 | -0.02 | -0.22% | 8.75 | 9.04 | 69647 | 6215 | 2.13% |
| 2025-01-03 | 9.41 | 8.95 | -0.38 | -4.07% | 8.92 | 9.45 | 97063 | 8859 | 2.97% |
| 2025-01-02 | 9.61 | 9.33 | -0.31 | -3.22% | 9.23 | 9.70 | 85214 | 8093 | 2.61% |
| 2024-12-31 | 10.13 | 9.64 | -0.51 | -5.02% | 9.63 | 10.19 | 93461 | 9214 | 2.86% |
| 2024-12-30 | 10.11 | 10.15 | -0.06 | -0.59% | 10.02 | 10.20 | 50860 | 5144 | 1.56% |
| 2024-12-27 | 10.25 | 10.21 | -0.01 | -0.10% | 10.18 | 10.45 | 66381 | 6831 | 2.03% |
| 2024-12-26 | 10.10 | 10.22 | 0.04 | 0.39% | 10.10 | 10.28 | 50325 | 5141 | 1.54% |
| 2024-12-25 | 10.35 | 10.18 | -0.18 | -1.74% | 10.08 | 10.43 | 51685 | 5267 | 1.58% |
| 2024-12-24 | 10.28 | 10.36 | 0.12 | 1.17% | 10.21 | 10.40 | 48447 | 4989 | 1.48% |
| 2024-12-23 | 10.64 | 10.24 | -0.40 | -3.76% | 10.21 | 10.65 | 69144 | 7174 | 2.12% |
| 2024-12-20 | 10.59 | 10.64 | 0.06 | 0.57% | 10.54 | 10.74 | 56191 | 5994 | 1.72% |
| 2024-12-19 | 10.55 | 10.58 | -0.03 | -0.28% | 10.45 | 10.64 | 58294 | 6142 | 1.79% |
| 2024-12-18 | 10.70 | 10.61 | -0.07 | -0.66% | 10.59 | 10.79 | 52631 | 5619 | 1.61% |
| 2024-12-17 | 10.95 | 10.68 | -0.28 | -2.55% | 10.66 | 11.00 | 63082 | 6802 | 1.93% |
| 2024-12-16 | 11.19 | 10.96 | -0.14 | -1.26% | 10.91 | 11.19 | 81123 | 8927 | 2.49% |
| 2024-12-13 | 11.23 | 11.10 | -0.29 | -2.55% | 11.10 | 11.30 | 112193 | 12547 | 3.44% |
| 2024-12-12 | 11.28 | 11.39 | 0.11 | 0.98% | 11.16 | 11.53 | 113052 | 12820 | 3.46% |
| 2024-12-11 | 11.20 | 11.28 | 0.01 | 0.09% | 11.20 | 11.49 | 129788 | 14699 | 3.98% |
| 2024-12-10 | 12.00 | 11.27 | -0.11 | -0.97% | 11.25 | 12.18 | 233216 | 27102 | 7.14% |
| 2024-12-09 | 11.32 | 11.38 | 0.09 | 0.80% | 11.25 | 11.60 | 206595 | 23597 | 6.33% |