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 | 8.85 | 8.69 | -0.25 | -2.80% | 8.58 | 8.85 | 248138 | 21606 | 1.90% |
| 2025-04-02 | 9.11 | 8.94 | -0.19 | -2.08% | 8.92 | 9.15 | 269548 | 24296 | 2.06% |
| 2025-04-01 | 9.10 | 9.13 | 0.07 | 0.77% | 9.00 | 9.23 | 181982 | 16641 | 1.39% |
| 2025-03-31 | 9.47 | 9.06 | -0.43 | -4.53% | 8.99 | 9.47 | 291914 | 26685 | 2.23% |
| 2025-03-28 | 9.48 | 9.49 | 0.01 | 0.11% | 9.40 | 9.58 | 154641 | 14684 | 1.18% |
| 2025-03-27 | 9.51 | 9.48 | -0.03 | -0.32% | 9.38 | 9.53 | 113286 | 10730 | 0.87% |
| 2025-03-26 | 9.48 | 9.51 | -0.01 | -0.11% | 9.45 | 9.61 | 140581 | 13376 | 1.07% |
| 2025-03-25 | 9.69 | 9.52 | -0.17 | -1.75% | 9.48 | 9.73 | 172613 | 16498 | 1.32% |
| 2025-03-24 | 9.82 | 9.69 | -0.13 | -1.32% | 9.57 | 9.89 | 202947 | 19703 | 1.55% |
| 2025-03-21 | 10.02 | 9.82 | -0.23 | -2.29% | 9.82 | 10.15 | 217700 | 21664 | 1.66% |
| 2025-03-20 | 10.13 | 10.05 | -0.04 | -0.40% | 9.98 | 10.24 | 207661 | 20982 | 1.59% |
| 2025-03-19 | 9.98 | 10.09 | 0.08 | 0.80% | 9.93 | 10.12 | 221897 | 22266 | 1.70% |
| 2025-03-18 | 10.07 | 10.01 | -0.06 | -0.60% | 9.93 | 10.10 | 210708 | 21080 | 1.61% |
| 2025-03-17 | 10.22 | 10.07 | -0.10 | -0.98% | 9.97 | 10.24 | 168456 | 16965 | 1.29% |
| 2025-03-14 | 10.12 | 10.17 | 0.08 | 0.79% | 9.99 | 10.20 | 223703 | 22670 | 1.71% |
| 2025-03-13 | 10.33 | 10.09 | -0.24 | -2.32% | 10.01 | 10.35 | 229372 | 23266 | 1.75% |
| 2025-03-12 | 10.45 | 10.33 | -0.06 | -0.58% | 10.25 | 10.48 | 215613 | 22242 | 1.65% |
| 2025-03-11 | 10.55 | 10.39 | -0.31 | -2.90% | 10.31 | 10.65 | 304214 | 31718 | 2.33% |
| 2025-03-10 | 10.63 | 10.70 | 0.16 | 1.52% | 10.45 | 10.90 | 445902 | 47719 | 3.41% |
| 2025-03-07 | 10.48 | 10.54 | 0.00 | 0.00% | 10.35 | 10.59 | 362261 | 37972 | 2.77% |
| 2025-03-06 | 10.81 | 10.54 | -0.22 | -2.04% | 10.51 | 10.85 | 709828 | 75319 | 5.43% |
| 2025-03-05 | 10.10 | 10.76 | 0.98 | 10.02% | 10.05 | 10.76 | 630029 | 66865 | 4.82% |
| 2025-03-04 | 9.67 | 9.78 | 0.02 | 0.20% | 9.64 | 10.00 | 272020 | 26838 | 2.08% |
| 2025-03-03 | 9.35 | 9.76 | 0.39 | 4.16% | 9.33 | 9.95 | 611621 | 59925 | 4.68% |
| 2025-02-28 | 9.32 | 9.37 | -0.04 | -0.43% | 9.31 | 9.80 | 429374 | 41171 | 3.28% |
| 2025-02-27 | 9.44 | 9.41 | -0.02 | -0.21% | 9.26 | 9.57 | 370834 | 34851 | 2.84% |
| 2025-02-26 | 9.59 | 9.43 | -0.14 | -1.46% | 9.41 | 9.79 | 354167 | 33866 | 2.71% |
| 2025-02-25 | 9.50 | 9.57 | 0.05 | 0.53% | 9.41 | 9.86 | 538451 | 52124 | 4.12% |
| 2025-02-24 | 9.26 | 9.52 | 0.26 | 2.81% | 9.20 | 9.58 | 404771 | 38260 | 3.09% |
| 2025-02-21 | 9.30 | 9.26 | -0.13 | -1.38% | 9.18 | 9.35 | 253924 | 23483 | 1.94% |
| 2025-02-20 | 9.48 | 9.39 | -0.09 | -0.95% | 9.27 | 9.48 | 192016 | 17920 | 1.47% |
| 2025-02-19 | 9.44 | 9.48 | 0.10 | 1.07% | 9.35 | 9.62 | 262305 | 24910 | 2.01% |
| 2025-02-18 | 9.46 | 9.38 | -0.09 | -0.95% | 9.31 | 9.54 | 206401 | 19470 | 1.58% |
| 2025-02-17 | 9.52 | 9.47 | -0.11 | -1.15% | 9.25 | 9.59 | 352521 | 33120 | 2.70% |
| 2025-02-14 | 9.73 | 9.58 | -0.15 | -1.54% | 9.52 | 9.79 | 235056 | 22605 | 1.80% |
| 2025-02-13 | 10.11 | 9.73 | -0.28 | -2.80% | 9.71 | 10.18 | 225695 | 22325 | 1.73% |
| 2025-02-12 | 9.65 | 10.01 | 0.28 | 2.88% | 9.65 | 10.06 | 360484 | 35834 | 2.76% |
| 2025-02-11 | 9.90 | 9.73 | -0.19 | -1.92% | 9.64 | 9.97 | 288869 | 28192 | 2.21% |
| 2025-02-10 | 9.80 | 9.92 | -0.03 | -0.30% | 9.53 | 10.03 | 551702 | 53913 | 4.22% |
| 2025-02-07 | 9.10 | 9.95 | 0.72 | 7.80% | 8.96 | 10.01 | 601559 | 57104 | 4.60% |
| 2025-02-06 | 9.72 | 9.23 | -0.50 | -5.14% | 9.00 | 9.73 | 619470 | 57051 | 4.74% |
| 2025-02-05 | 10.01 | 9.73 | -0.30 | -2.99% | 9.67 | 10.06 | 265458 | 26018 | 2.03% |
| 2025-01-27 | 9.70 | 10.03 | 0.34 | 3.51% | 9.68 | 10.15 | 333079 | 33257 | 2.55% |
| 2025-01-24 | 9.75 | 9.69 | -0.08 | -0.82% | 9.62 | 9.85 | 207125 | 20152 | 1.58% |
| 2025-01-23 | 10.18 | 9.77 | -0.34 | -3.36% | 9.76 | 10.22 | 318351 | 31494 | 2.43% |
| 2025-01-22 | 10.18 | 10.11 | -0.14 | -1.37% | 9.99 | 10.40 | 177736 | 17980 | 1.36% |
| 2025-01-21 | 10.05 | 10.25 | 0.20 | 1.99% | 9.97 | 10.27 | 194567 | 19719 | 1.49% |
| 2025-01-20 | 10.03 | 10.05 | -0.01 | -0.10% | 10.00 | 10.37 | 217114 | 22066 | 1.66% |
| 2025-01-17 | 10.01 | 10.06 | -0.03 | -0.30% | 9.68 | 10.25 | 259211 | 25879 | 1.98% |
| 2025-01-16 | 10.05 | 10.09 | 0.18 | 1.82% | 9.98 | 10.37 | 233237 | 23689 | 1.78% |
| 2025-01-15 | 10.21 | 9.91 | -0.30 | -2.94% | 9.76 | 10.27 | 278487 | 27778 | 2.13% |
| 2025-01-14 | 9.40 | 10.21 | 0.80 | 8.50% | 9.35 | 10.29 | 474804 | 47535 | 3.63% |
| 2025-01-13 | 9.43 | 9.41 | -0.27 | -2.79% | 9.27 | 9.77 | 234805 | 22303 | 1.80% |
| 2025-01-10 | 9.96 | 9.68 | -0.26 | -2.62% | 9.65 | 10.01 | 223432 | 21857 | 1.71% |
| 2025-01-09 | 10.00 | 9.94 | -0.13 | -1.29% | 9.71 | 10.06 | 212473 | 20991 | 1.62% |
| 2025-01-08 | 9.58 | 10.07 | 0.40 | 4.14% | 9.46 | 10.13 | 288756 | 28335 | 2.21% |
| 2025-01-07 | 9.81 | 9.70 | -0.17 | -1.72% | 9.50 | 10.05 | 289425 | 28194 | 2.21% |
| 2025-01-06 | 9.74 | 9.87 | 0.02 | 0.20% | 9.74 | 10.20 | 353037 | 35170 | 2.70% |
| 2025-01-03 | 9.58 | 9.85 | 0.27 | 2.82% | 9.58 | 10.20 | 463420 | 46112 | 3.54% |
| 2025-01-02 | 9.68 | 9.58 | -0.12 | -1.24% | 9.49 | 10.10 | 363221 | 35580 | 2.78% |
| 2024-12-31 | 9.70 | 9.70 | -0.02 | -0.21% | 9.53 | 9.84 | 168775 | 16384 | 1.29% |
| 2024-12-30 | 9.65 | 9.72 | 0.06 | 0.62% | 9.59 | 9.84 | 153161 | 14905 | 1.17% |
| 2024-12-27 | 9.51 | 9.66 | 0.18 | 1.90% | 9.44 | 9.71 | 150019 | 14415 | 1.15% |
| 2024-12-26 | 9.57 | 9.48 | -0.11 | -1.15% | 9.43 | 9.67 | 142794 | 13553 | 1.09% |
| 2024-12-25 | 9.82 | 9.59 | -0.23 | -2.34% | 9.51 | 9.83 | 157460 | 15147 | 1.20% |