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 | 9.01 | 9.06 | -0.07 | -0.77% | 8.93 | 9.21 | 339945 | 30769 | 4.48% |
| 2025-04-02 | 9.18 | 9.13 | 0.03 | 0.33% | 9.10 | 9.27 | 315601 | 28939 | 4.16% |
| 2025-04-01 | 9.02 | 9.10 | 0.12 | 1.34% | 8.97 | 9.20 | 374774 | 34163 | 4.94% |
| 2025-03-31 | 9.00 | 8.98 | -0.08 | -0.88% | 8.72 | 9.04 | 370970 | 32945 | 4.89% |
| 2025-03-28 | 9.20 | 9.06 | -0.11 | -1.20% | 8.98 | 9.25 | 417442 | 37932 | 5.50% |
| 2025-03-27 | 9.31 | 9.17 | -0.23 | -2.45% | 9.06 | 9.39 | 496924 | 45782 | 6.55% |
| 2025-03-26 | 9.50 | 9.40 | -0.13 | -1.36% | 9.36 | 9.72 | 499078 | 47477 | 6.58% |
| 2025-03-25 | 9.49 | 9.53 | 0.02 | 0.21% | 9.39 | 9.92 | 652731 | 62985 | 8.60% |
| 2025-03-24 | 9.52 | 9.51 | -0.02 | -0.21% | 9.23 | 9.68 | 583506 | 55061 | 7.69% |
| 2025-03-21 | 9.84 | 9.53 | -0.47 | -4.70% | 9.48 | 9.89 | 693284 | 66815 | 9.14% |
| 2025-03-20 | 10.33 | 10.00 | -0.32 | -3.10% | 9.98 | 10.37 | 687379 | 69364 | 9.06% |
| 2025-03-19 | 10.74 | 10.32 | -0.39 | -3.64% | 10.24 | 10.76 | 905137 | 94162 | 11.93% |
| 2025-03-18 | 10.50 | 10.71 | 0.31 | 2.98% | 10.43 | 11.15 | 1301746 | 141519 | 17.16% |
| 2025-03-17 | 10.27 | 10.40 | 0.16 | 1.56% | 10.15 | 10.77 | 1220573 | 128464 | 16.09% |
| 2025-03-14 | 10.79 | 10.24 | -0.54 | -5.01% | 9.90 | 10.81 | 1516628 | 155123 | 19.99% |
| 2025-03-13 | 10.26 | 10.78 | 0.49 | 4.76% | 10.24 | 11.08 | 1754732 | 187518 | 23.13% |
| 2025-03-12 | 10.64 | 10.29 | -0.19 | -1.81% | 10.21 | 10.72 | 1115392 | 115719 | 14.70% |
| 2025-03-11 | 10.49 | 10.48 | 0.03 | 0.29% | 10.27 | 10.77 | 1849151 | 194244 | 24.37% |
| 2025-03-10 | 9.50 | 10.45 | 0.95 | 10.00% | 9.38 | 10.45 | 1316773 | 131863 | 17.36% |
| 2025-03-07 | 9.64 | 9.50 | -0.29 | -2.96% | 9.41 | 10.20 | 1189846 | 116413 | 15.68% |
| 2025-03-06 | 9.78 | 9.79 | 0.11 | 1.14% | 9.67 | 9.94 | 1109903 | 108730 | 14.63% |
| 2025-03-05 | 9.97 | 9.68 | -0.32 | -3.20% | 9.53 | 10.20 | 1370714 | 133824 | 18.07% |
| 2025-03-04 | 9.98 | 10.00 | -0.54 | -5.12% | 9.49 | 10.32 | 2146142 | 212579 | 28.29% |
| 2025-03-03 | 10.19 | 10.54 | 0.75 | 7.66% | 10.08 | 10.77 | 2121022 | 224725 | 27.96% |
| 2025-02-28 | 8.91 | 9.79 | 0.89 | 10.00% | 8.88 | 9.79 | 1514407 | 145361 | 19.96% |
| 2025-02-27 | 9.09 | 8.90 | -0.09 | -1.00% | 8.79 | 9.41 | 1189306 | 107688 | 15.68% |
| 2025-02-26 | 8.50 | 8.99 | 0.43 | 5.02% | 8.46 | 9.04 | 984256 | 87323 | 12.97% |
| 2025-02-25 | 8.24 | 8.56 | 0.29 | 3.51% | 8.17 | 8.68 | 864384 | 73411 | 11.39% |
| 2025-02-24 | 8.23 | 8.27 | 0.02 | 0.24% | 8.08 | 8.39 | 409735 | 33782 | 5.40% |
| 2025-02-21 | 8.15 | 8.25 | 0.09 | 1.10% | 8.08 | 8.30 | 439623 | 36187 | 5.79% |
| 2025-02-20 | 8.19 | 8.16 | -0.04 | -0.49% | 8.10 | 8.25 | 337574 | 27579 | 4.45% |
| 2025-02-19 | 8.00 | 8.20 | 0.05 | 0.61% | 7.97 | 8.20 | 396074 | 32211 | 5.22% |
| 2025-02-18 | 8.18 | 8.15 | 0.04 | 0.49% | 8.11 | 8.52 | 626825 | 52068 | 8.26% |
| 2025-02-17 | 8.27 | 8.11 | -0.17 | -2.05% | 8.03 | 8.34 | 511801 | 41824 | 6.75% |
| 2025-02-14 | 8.48 | 8.28 | -0.09 | -1.08% | 8.14 | 8.55 | 651062 | 54330 | 8.58% |
| 2025-02-13 | 8.10 | 8.37 | 0.25 | 3.08% | 8.06 | 8.44 | 727188 | 60685 | 9.58% |
| 2025-02-12 | 7.95 | 8.12 | 0.15 | 1.88% | 7.91 | 8.12 | 351212 | 28179 | 4.63% |
| 2025-02-11 | 7.98 | 7.97 | -0.03 | -0.38% | 7.90 | 8.02 | 258557 | 20593 | 3.41% |
| 2025-02-10 | 7.89 | 8.00 | 0.10 | 1.27% | 7.88 | 8.04 | 345163 | 27443 | 4.55% |
| 2025-02-07 | 7.94 | 7.90 | -0.03 | -0.38% | 7.76 | 7.98 | 492226 | 38877 | 6.49% |
| 2025-02-06 | 7.60 | 7.93 | 0.35 | 4.62% | 7.55 | 7.93 | 466137 | 36323 | 6.14% |
| 2025-02-05 | 7.51 | 7.58 | 0.19 | 2.57% | 7.50 | 7.69 | 423335 | 32117 | 5.58% |
| 2025-01-27 | 7.42 | 7.39 | 0.00 | 0.00% | 7.36 | 7.59 | 272100 | 20318 | 3.59% |
| 2025-01-24 | 7.54 | 7.39 | -0.21 | -2.76% | 7.26 | 7.58 | 386325 | 28474 | 5.09% |
| 2025-01-23 | 7.54 | 7.60 | 0.09 | 1.20% | 7.53 | 7.78 | 352583 | 27079 | 4.65% |
| 2025-01-22 | 7.48 | 7.51 | -0.04 | -0.53% | 7.46 | 7.57 | 181348 | 13609 | 2.39% |
| 2025-01-21 | 7.68 | 7.55 | -0.10 | -1.31% | 7.43 | 7.72 | 258107 | 19416 | 3.40% |
| 2025-01-20 | 7.56 | 7.65 | 0.12 | 1.59% | 7.44 | 7.76 | 395900 | 30143 | 5.22% |
| 2025-01-17 | 7.58 | 7.53 | -0.08 | -1.05% | 7.42 | 7.60 | 257663 | 19325 | 3.40% |
| 2025-01-16 | 7.53 | 7.61 | 0.13 | 1.74% | 7.50 | 7.69 | 355356 | 26964 | 4.68% |
| 2025-01-15 | 7.50 | 7.48 | 0.01 | 0.13% | 7.36 | 7.58 | 318068 | 23713 | 4.19% |
| 2025-01-14 | 7.10 | 7.47 | 0.36 | 5.06% | 7.10 | 7.47 | 431324 | 31657 | 5.68% |
| 2025-01-13 | 7.00 | 7.11 | -0.06 | -0.84% | 6.94 | 7.21 | 300643 | 21284 | 3.96% |
| 2025-01-10 | 7.42 | 7.17 | -0.44 | -5.78% | 7.16 | 7.65 | 518869 | 38470 | 6.84% |
| 2025-01-09 | 7.39 | 7.61 | 0.35 | 4.82% | 7.32 | 7.88 | 773956 | 59148 | 10.20% |
| 2025-01-08 | 7.29 | 7.26 | -0.08 | -1.09% | 6.98 | 7.36 | 373839 | 26813 | 4.93% |
| 2025-01-07 | 7.11 | 7.34 | 0.24 | 3.38% | 7.07 | 7.34 | 337780 | 24346 | 4.45% |
| 2025-01-06 | 7.08 | 7.10 | 0.01 | 0.14% | 6.97 | 7.27 | 360798 | 25648 | 4.76% |
| 2025-01-03 | 7.30 | 7.09 | -0.16 | -2.21% | 7.06 | 7.66 | 550371 | 40356 | 7.25% |
| 2025-01-02 | 7.29 | 7.25 | -0.09 | -1.23% | 7.15 | 7.47 | 235584 | 17233 | 3.11% |
| 2024-12-31 | 7.59 | 7.34 | -0.26 | -3.42% | 7.33 | 7.65 | 201081 | 15009 | 2.65% |
| 2024-12-30 | 7.55 | 7.60 | -0.01 | -0.13% | 7.43 | 7.62 | 197476 | 14887 | 2.60% |
| 2024-12-27 | 7.50 | 7.61 | 0.11 | 1.47% | 7.48 | 7.71 | 243348 | 18568 | 3.21% |
| 2024-12-26 | 7.38 | 7.50 | 0.13 | 1.76% | 7.38 | 7.57 | 236386 | 17766 | 3.12% |
| 2024-12-25 | 7.67 | 7.37 | -0.30 | -3.91% | 7.26 | 7.70 | 299633 | 22165 | 3.95% |