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 | 9.02 | 9.18 | 0.11 | 1.21% | 8.95 | 9.28 | 206126 | 18903 | 4.02% |
| 2025-04-02 | 8.87 | 9.07 | 0.16 | 1.80% | 8.81 | 9.09 | 158931 | 14296 | 3.10% |
| 2025-04-01 | 8.83 | 8.91 | 0.07 | 0.79% | 8.83 | 9.02 | 144451 | 12910 | 2.82% |
| 2025-03-31 | 9.10 | 8.84 | -0.41 | -4.43% | 8.78 | 9.20 | 271958 | 24315 | 5.31% |
| 2025-03-28 | 9.69 | 9.25 | -0.55 | -5.61% | 9.23 | 9.69 | 345667 | 32840 | 6.75% |
| 2025-03-27 | 9.83 | 9.80 | -0.07 | -0.71% | 9.74 | 10.14 | 337483 | 33490 | 6.59% |
| 2025-03-26 | 9.80 | 9.87 | -0.10 | -1.00% | 9.70 | 10.07 | 311208 | 30736 | 6.07% |
| 2025-03-25 | 9.90 | 9.97 | -0.13 | -1.29% | 9.65 | 10.20 | 488740 | 48250 | 9.54% |
| 2025-03-24 | 9.70 | 10.10 | 0.36 | 3.70% | 9.67 | 10.51 | 734711 | 74118 | 14.34% |
| 2025-03-21 | 9.55 | 9.74 | 0.17 | 1.78% | 9.39 | 9.80 | 276647 | 26494 | 5.40% |
| 2025-03-20 | 9.66 | 9.57 | -0.14 | -1.44% | 9.55 | 9.77 | 213243 | 20594 | 4.16% |
| 2025-03-19 | 9.80 | 9.71 | -0.14 | -1.42% | 9.63 | 9.88 | 257033 | 25093 | 5.02% |
| 2025-03-18 | 9.88 | 9.85 | -0.02 | -0.20% | 9.75 | 9.98 | 312659 | 30746 | 6.10% |
| 2025-03-17 | 10.07 | 9.87 | -0.02 | -0.20% | 9.80 | 10.25 | 525569 | 52372 | 10.26% |
| 2025-03-14 | 9.60 | 9.89 | 0.33 | 3.45% | 9.60 | 9.98 | 536495 | 52704 | 10.47% |
| 2025-03-13 | 9.60 | 9.56 | -0.08 | -0.83% | 9.41 | 9.68 | 248922 | 23760 | 4.86% |
| 2025-03-12 | 9.76 | 9.64 | -0.17 | -1.73% | 9.62 | 9.88 | 378970 | 36812 | 7.40% |
| 2025-03-11 | 9.45 | 9.81 | 0.27 | 2.83% | 9.38 | 9.97 | 480407 | 46723 | 9.38% |
| 2025-03-10 | 9.42 | 9.54 | 0.01 | 0.10% | 9.35 | 9.67 | 276630 | 26311 | 5.40% |
| 2025-03-07 | 9.40 | 9.53 | 0.08 | 0.85% | 9.30 | 9.73 | 409649 | 38977 | 8.00% |
| 2025-03-06 | 9.25 | 9.45 | 0.21 | 2.27% | 9.14 | 9.49 | 382265 | 35618 | 7.46% |
| 2025-03-05 | 9.40 | 9.24 | -0.16 | -1.70% | 9.08 | 9.40 | 359490 | 32991 | 7.02% |
| 2025-03-04 | 9.58 | 9.40 | -0.33 | -3.39% | 9.36 | 9.74 | 379169 | 36004 | 7.40% |
| 2025-03-03 | 9.63 | 9.73 | 0.01 | 0.10% | 9.42 | 10.00 | 598789 | 58357 | 11.69% |
| 2025-02-28 | 9.68 | 9.72 | 0.10 | 1.04% | 9.51 | 10.25 | 824455 | 81572 | 16.09% |
| 2025-02-27 | 9.19 | 9.62 | 0.43 | 4.68% | 9.16 | 9.80 | 802854 | 76442 | 15.67% |
| 2025-02-26 | 9.18 | 9.19 | 0.10 | 1.10% | 9.06 | 9.27 | 251232 | 22954 | 4.90% |
| 2025-02-25 | 9.04 | 9.09 | -0.05 | -0.55% | 9.01 | 9.30 | 350990 | 32241 | 6.85% |
| 2025-02-24 | 8.88 | 9.14 | 0.20 | 2.24% | 8.83 | 9.25 | 348058 | 31669 | 6.79% |
| 2025-02-21 | 9.00 | 8.94 | -0.12 | -1.32% | 8.82 | 9.03 | 283529 | 25255 | 5.53% |
| 2025-02-20 | 8.71 | 9.06 | 0.35 | 4.02% | 8.69 | 9.22 | 485381 | 43880 | 9.47% |
| 2025-02-19 | 8.60 | 8.71 | 0.10 | 1.16% | 8.53 | 8.71 | 173785 | 14996 | 3.39% |
| 2025-02-18 | 8.98 | 8.61 | -0.42 | -4.65% | 8.59 | 9.02 | 255467 | 22412 | 4.99% |
| 2025-02-17 | 8.91 | 9.03 | 0.07 | 0.78% | 8.86 | 9.08 | 244191 | 21907 | 4.77% |
| 2025-02-14 | 9.00 | 8.96 | -0.09 | -0.99% | 8.91 | 9.15 | 260180 | 23456 | 5.08% |
| 2025-02-13 | 8.96 | 9.05 | 0.10 | 1.12% | 8.89 | 9.20 | 351510 | 31812 | 6.86% |
| 2025-02-12 | 8.93 | 8.95 | 0.04 | 0.45% | 8.86 | 9.01 | 229400 | 20484 | 4.48% |
| 2025-02-11 | 9.10 | 8.91 | -0.10 | -1.11% | 8.84 | 9.10 | 271079 | 24170 | 5.29% |
| 2025-02-10 | 8.67 | 9.01 | 0.36 | 4.16% | 8.64 | 9.02 | 372259 | 32944 | 7.27% |
| 2025-02-07 | 8.51 | 8.65 | 0.14 | 1.65% | 8.44 | 8.74 | 290045 | 24969 | 5.66% |
| 2025-02-06 | 8.39 | 8.51 | 0.13 | 1.55% | 8.21 | 8.51 | 245157 | 20548 | 4.78% |
| 2025-02-05 | 8.39 | 8.38 | -0.01 | -0.12% | 8.30 | 8.49 | 175407 | 14672 | 3.42% |
| 2025-01-27 | 8.66 | 8.39 | -0.22 | -2.56% | 8.38 | 8.74 | 162202 | 13820 | 3.17% |
| 2025-01-24 | 8.62 | 8.61 | 0.04 | 0.47% | 8.46 | 8.68 | 220826 | 18900 | 5.05% |
| 2025-01-23 | 8.80 | 8.57 | -0.14 | -1.61% | 8.56 | 8.89 | 232927 | 20344 | 5.32% |
| 2025-01-22 | 8.95 | 8.71 | -0.31 | -3.44% | 8.68 | 8.95 | 242564 | 21315 | 5.54% |
| 2025-01-21 | 9.10 | 9.02 | -0.16 | -1.74% | 8.92 | 9.22 | 236829 | 21416 | 5.41% |
| 2025-01-20 | 9.04 | 9.18 | 0.15 | 1.66% | 8.85 | 9.34 | 379526 | 34550 | 8.67% |
| 2025-01-17 | 9.15 | 9.03 | -0.17 | -1.85% | 8.98 | 9.29 | 246305 | 22392 | 5.63% |
| 2025-01-16 | 9.09 | 9.20 | 0.16 | 1.77% | 9.00 | 9.36 | 390056 | 35978 | 8.92% |
| 2025-01-15 | 8.98 | 9.04 | 0.01 | 0.11% | 8.95 | 9.41 | 393755 | 36090 | 9.00% |
| 2025-01-14 | 8.82 | 9.03 | 0.36 | 4.15% | 8.77 | 9.09 | 377130 | 33734 | 8.62% |
| 2025-01-13 | 8.43 | 8.67 | 0.16 | 1.88% | 8.00 | 8.78 | 285257 | 24063 | 6.52% |
| 2025-01-10 | 9.00 | 8.51 | -0.59 | -6.48% | 8.43 | 9.02 | 308604 | 26992 | 7.05% |
| 2025-01-09 | 8.92 | 9.10 | 0.08 | 0.89% | 8.81 | 9.19 | 333464 | 29995 | 7.62% |
| 2025-01-08 | 8.78 | 9.02 | 0.14 | 1.58% | 8.64 | 9.19 | 384141 | 34487 | 8.78% |
| 2025-01-07 | 8.58 | 8.88 | 0.14 | 1.60% | 8.50 | 8.97 | 351580 | 30713 | 8.04% |
| 2025-01-06 | 9.20 | 8.74 | -0.97 | -9.99% | 8.74 | 9.20 | 483992 | 43023 | 11.06% |
| 2025-01-03 | 10.74 | 9.71 | -1.02 | -9.51% | 9.66 | 10.74 | 734399 | 72955 | 16.79% |
| 2025-01-02 | 9.94 | 10.73 | 0.77 | 7.73% | 9.89 | 10.90 | 968470 | 102196 | 22.14% |
| 2024-12-31 | 9.77 | 9.96 | 0.24 | 2.47% | 9.76 | 10.33 | 607646 | 61243 | 13.89% |
| 2024-12-30 | 9.91 | 9.72 | -0.30 | -2.99% | 9.59 | 9.91 | 311950 | 30235 | 7.13% |
| 2024-12-27 | 9.93 | 10.02 | 0.12 | 1.21% | 9.82 | 10.22 | 430757 | 43274 | 9.85% |
| 2024-12-26 | 9.51 | 9.90 | 0.39 | 4.10% | 9.42 | 10.12 | 456746 | 45127 | 10.44% |