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 | 8.45 | 8.09 | -0.61 | -7.01% | 8.03 | 8.74 | 1228922 | 102291 | 16.34% |
| 2025-04-02 | 8.98 | 8.70 | -0.48 | -5.23% | 8.69 | 9.17 | 1196355 | 106426 | 15.90% |
| 2025-04-01 | 9.10 | 9.18 | -0.05 | -0.54% | 8.84 | 9.49 | 1299293 | 118577 | 17.27% |
| 2025-03-31 | 9.18 | 9.23 | 0.04 | 0.44% | 8.60 | 9.59 | 1573072 | 142820 | 20.91% |
| 2025-03-28 | 9.55 | 9.19 | -0.70 | -7.08% | 9.11 | 9.71 | 1733398 | 162143 | 23.04% |
| 2025-03-27 | 9.80 | 9.89 | 0.24 | 2.49% | 9.41 | 10.39 | 3004545 | 294734 | 39.94% |
| 2025-03-26 | 8.77 | 9.65 | 0.88 | 10.03% | 8.48 | 9.65 | 1716321 | 157978 | 22.82% |
| 2025-03-25 | 9.58 | 8.77 | -0.73 | -7.68% | 8.76 | 9.79 | 2379647 | 222114 | 31.64% |
| 2025-03-24 | 9.55 | 9.50 | 0.12 | 1.28% | 9.31 | 10.17 | 3423401 | 330968 | 45.51% |
| 2025-03-21 | 8.51 | 9.38 | 0.85 | 9.96% | 8.36 | 9.38 | 1694326 | 156593 | 22.53% |
| 2025-03-20 | 8.69 | 8.53 | -0.37 | -4.16% | 8.50 | 8.74 | 1169604 | 100550 | 15.55% |
| 2025-03-19 | 8.91 | 8.90 | -0.10 | -1.11% | 8.80 | 9.25 | 1410951 | 127741 | 18.76% |
| 2025-03-18 | 9.01 | 9.00 | -0.11 | -1.21% | 8.89 | 9.33 | 1443748 | 130544 | 19.19% |
| 2025-03-17 | 8.77 | 9.11 | 0.26 | 2.94% | 8.64 | 9.74 | 2230989 | 205940 | 29.66% |
| 2025-03-14 | 8.86 | 8.85 | -0.26 | -2.85% | 8.47 | 8.93 | 1287526 | 112893 | 17.12% |
| 2025-03-13 | 9.01 | 9.11 | 0.13 | 1.45% | 8.70 | 9.41 | 1969675 | 177891 | 26.19% |
| 2025-03-12 | 8.66 | 8.98 | 0.33 | 3.82% | 8.50 | 9.13 | 2174154 | 193171 | 28.90% |
| 2025-03-11 | 8.32 | 8.65 | 0.16 | 1.88% | 8.32 | 8.89 | 1659021 | 142918 | 22.06% |
| 2025-03-10 | 8.55 | 8.49 | 0.06 | 0.71% | 8.43 | 8.93 | 1842941 | 158172 | 24.50% |
| 2025-03-07 | 8.75 | 8.43 | -0.40 | -4.53% | 8.41 | 9.25 | 3346896 | 292470 | 44.50% |
| 2025-03-06 | 8.67 | 8.83 | 0.80 | 9.96% | 8.51 | 8.83 | 950620 | 82891 | 12.64% |
| 2025-03-05 | 7.32 | 8.03 | 0.73 | 10.00% | 7.32 | 8.03 | 1467854 | 116156 | 19.51% |
| 2025-03-04 | 7.14 | 7.30 | 0.07 | 0.97% | 7.08 | 7.30 | 383320 | 27761 | 5.10% |
| 2025-03-03 | 7.32 | 7.23 | -0.08 | -1.09% | 7.09 | 7.39 | 511268 | 37139 | 6.80% |
| 2025-02-28 | 7.86 | 7.31 | -0.62 | -7.82% | 7.26 | 7.86 | 838693 | 63510 | 11.15% |
| 2025-02-27 | 7.76 | 7.93 | 0.16 | 2.06% | 7.68 | 7.94 | 1043935 | 81818 | 13.88% |
| 2025-02-26 | 7.74 | 7.77 | 0.03 | 0.39% | 7.67 | 7.83 | 668416 | 51679 | 8.89% |
| 2025-02-25 | 7.81 | 7.74 | -0.20 | -2.52% | 7.66 | 7.92 | 803794 | 62483 | 10.69% |
| 2025-02-24 | 8.07 | 7.94 | -0.16 | -1.98% | 7.81 | 8.21 | 1096613 | 87151 | 14.58% |
| 2025-02-21 | 7.88 | 8.10 | 0.31 | 3.98% | 7.80 | 8.14 | 1678510 | 134277 | 22.31% |
| 2025-02-20 | 7.77 | 7.79 | 0.08 | 1.04% | 7.70 | 7.97 | 834489 | 64944 | 11.09% |
| 2025-02-19 | 7.53 | 7.71 | 0.21 | 2.80% | 7.43 | 7.74 | 741314 | 56589 | 9.86% |
| 2025-02-18 | 7.90 | 7.50 | -0.47 | -5.90% | 7.48 | 8.03 | 1035820 | 80079 | 13.77% |
| 2025-02-17 | 7.97 | 7.97 | 0.16 | 2.05% | 7.83 | 8.07 | 1162323 | 92439 | 15.45% |
| 2025-02-14 | 8.03 | 7.81 | -0.40 | -4.87% | 7.68 | 8.05 | 1487345 | 116520 | 19.77% |
| 2025-02-13 | 8.07 | 8.21 | 0.18 | 2.24% | 8.02 | 8.57 | 2034845 | 167477 | 27.05% |
| 2025-02-12 | 7.85 | 8.03 | -0.16 | -1.95% | 7.76 | 8.37 | 2272708 | 181982 | 30.21% |
| 2025-02-11 | 7.38 | 8.19 | 0.74 | 9.93% | 7.31 | 8.20 | 2568012 | 199499 | 34.14% |
| 2025-02-10 | 7.22 | 7.45 | 0.30 | 4.20% | 7.22 | 7.46 | 1482252 | 108911 | 19.71% |
| 2025-02-07 | 7.05 | 7.15 | 0.12 | 1.71% | 6.96 | 7.28 | 1458186 | 104280 | 19.39% |
| 2025-02-06 | 6.77 | 7.03 | 0.27 | 3.99% | 6.63 | 7.05 | 1181993 | 81414 | 15.71% |
| 2025-02-05 | 6.49 | 6.76 | 0.36 | 5.63% | 6.49 | 6.90 | 1179033 | 78897 | 15.67% |
| 2025-01-27 | 6.83 | 6.40 | -0.32 | -4.76% | 6.40 | 6.87 | 889386 | 58561 | 11.82% |
| 2025-01-24 | 6.84 | 6.72 | -0.43 | -6.01% | 6.44 | 6.84 | 1804729 | 118059 | 23.99% |
| 2025-01-23 | 6.92 | 7.15 | 0.34 | 4.99% | 6.84 | 7.20 | 1566894 | 110918 | 20.83% |
| 2025-01-22 | 6.96 | 6.81 | -0.22 | -3.13% | 6.76 | 7.04 | 860199 | 58993 | 11.44% |
| 2025-01-21 | 7.23 | 7.03 | -0.10 | -1.40% | 6.81 | 7.35 | 1198726 | 84555 | 15.94% |
| 2025-01-20 | 7.37 | 7.13 | -0.12 | -1.66% | 7.06 | 7.43 | 1244553 | 89238 | 16.55% |
| 2025-01-17 | 7.50 | 7.25 | -0.56 | -7.17% | 7.21 | 7.55 | 1818149 | 133202 | 24.17% |
| 2025-01-16 | 7.57 | 7.81 | 0.24 | 3.17% | 7.21 | 8.17 | 3468410 | 263414 | 46.11% |
| 2025-01-15 | 7.25 | 7.57 | 0.69 | 10.03% | 7.24 | 7.57 | 1702238 | 126416 | 22.63% |
| 2025-01-14 | 6.50 | 6.88 | 0.63 | 10.08% | 6.36 | 6.88 | 1328516 | 89084 | 17.66% |
| 2025-01-13 | 6.22 | 6.25 | -0.09 | -1.42% | 6.03 | 6.36 | 621066 | 38546 | 8.26% |
| 2025-01-10 | 6.66 | 6.34 | -0.37 | -5.51% | 6.33 | 6.78 | 1005434 | 66146 | 13.37% |
| 2025-01-09 | 6.54 | 6.71 | 0.08 | 1.21% | 6.48 | 6.88 | 1385309 | 93416 | 18.42% |
| 2025-01-08 | 6.39 | 6.63 | 0.23 | 3.59% | 6.19 | 6.90 | 1526604 | 99433 | 20.30% |
| 2025-01-07 | 6.22 | 6.40 | 0.23 | 3.73% | 6.13 | 6.41 | 851205 | 53595 | 11.32% |
| 2025-01-06 | 6.15 | 6.17 | 0.02 | 0.33% | 5.91 | 6.50 | 847282 | 52663 | 11.26% |
| 2025-01-03 | 6.73 | 6.15 | -0.55 | -8.21% | 6.10 | 6.80 | 901892 | 57254 | 11.99% |
| 2025-01-02 | 6.66 | 6.70 | 0.05 | 0.75% | 6.61 | 6.88 | 912220 | 61724 | 12.13% |
| 2024-12-31 | 7.00 | 6.65 | -0.33 | -4.73% | 6.61 | 7.06 | 749766 | 50842 | 9.97% |
| 2024-12-30 | 7.24 | 6.98 | -0.31 | -4.25% | 6.93 | 7.26 | 858906 | 60325 | 11.42% |
| 2024-12-27 | 7.28 | 7.29 | -0.03 | -0.41% | 7.22 | 7.47 | 934520 | 68816 | 12.42% |
| 2024-12-26 | 7.34 | 7.32 | -0.03 | -0.41% | 7.27 | 7.59 | 1197622 | 88878 | 15.92% |
| 2024-12-25 | 7.53 | 7.35 | -0.21 | -2.78% | 6.96 | 7.56 | 1333799 | 96751 | 17.73% |