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 | 8.94 | 8.99 | -0.04 | -0.44% | 8.90 | 9.09 | 150046 | 13483 | 3.95% |
| 2025-04-02 | 8.99 | 9.03 | 0.00 | 0.00% | 8.94 | 9.18 | 168763 | 15298 | 4.45% |
| 2025-04-01 | 9.35 | 9.03 | -0.09 | -0.99% | 9.01 | 9.40 | 223457 | 20392 | 5.89% |
| 2025-03-31 | 9.58 | 9.12 | -0.47 | -4.90% | 8.93 | 9.58 | 370245 | 33680 | 9.75% |
| 2025-03-28 | 10.04 | 9.59 | -0.92 | -8.75% | 9.59 | 10.17 | 606412 | 60180 | 15.98% |
| 2025-03-27 | 9.60 | 10.51 | 0.96 | 10.05% | 9.60 | 10.51 | 688339 | 71878 | 18.13% |
| 2025-03-26 | 9.59 | 9.55 | 0.03 | 0.32% | 9.49 | 9.66 | 156865 | 15030 | 4.13% |
| 2025-03-25 | 9.82 | 9.52 | -0.27 | -2.76% | 9.49 | 9.82 | 188452 | 18143 | 4.96% |
| 2025-03-24 | 10.15 | 9.79 | -0.37 | -3.64% | 9.38 | 10.16 | 376794 | 36656 | 9.93% |
| 2025-03-21 | 10.48 | 10.16 | -0.38 | -3.61% | 10.12 | 10.49 | 308796 | 31686 | 8.14% |
| 2025-03-20 | 10.65 | 10.54 | -0.18 | -1.68% | 10.51 | 10.81 | 259829 | 27678 | 6.85% |
| 2025-03-19 | 11.18 | 10.72 | -0.45 | -4.03% | 10.71 | 11.18 | 375283 | 40783 | 9.89% |
| 2025-03-18 | 11.29 | 11.17 | -0.13 | -1.15% | 11.10 | 11.38 | 388673 | 43544 | 10.24% |
| 2025-03-17 | 11.03 | 11.30 | 0.20 | 1.80% | 10.94 | 11.50 | 609410 | 68654 | 16.06% |
| 2025-03-14 | 11.01 | 11.10 | -0.10 | -0.89% | 10.72 | 11.35 | 650279 | 71580 | 17.13% |
| 2025-03-13 | 10.71 | 11.20 | 0.37 | 3.42% | 10.38 | 11.37 | 926278 | 101655 | 24.40% |
| 2025-03-12 | 10.71 | 10.83 | 0.36 | 3.44% | 10.67 | 10.98 | 551641 | 60029 | 14.53% |
| 2025-03-11 | 10.41 | 10.47 | -0.16 | -1.51% | 10.36 | 10.58 | 230706 | 24082 | 6.08% |
| 2025-03-10 | 10.57 | 10.63 | -0.07 | -0.65% | 10.32 | 10.88 | 377912 | 39624 | 9.96% |
| 2025-03-07 | 10.95 | 10.70 | -0.25 | -2.28% | 10.58 | 11.12 | 464383 | 50419 | 12.23% |
| 2025-03-06 | 10.90 | 10.95 | 0.11 | 1.01% | 10.67 | 11.18 | 674094 | 73547 | 17.76% |
| 2025-03-05 | 10.47 | 10.84 | 0.39 | 3.73% | 10.24 | 10.97 | 604652 | 64498 | 15.93% |
| 2025-03-04 | 10.08 | 10.45 | 0.08 | 0.77% | 10.05 | 10.62 | 386395 | 39944 | 10.18% |
| 2025-03-03 | 10.24 | 10.37 | 0.15 | 1.47% | 10.24 | 10.88 | 500270 | 52503 | 13.18% |
| 2025-02-28 | 11.08 | 10.22 | -0.88 | -7.93% | 10.16 | 11.08 | 564764 | 59240 | 14.88% |
| 2025-02-27 | 11.50 | 11.10 | -0.49 | -4.23% | 10.70 | 11.73 | 761645 | 84971 | 20.07% |
| 2025-02-26 | 11.83 | 11.59 | -0.35 | -2.93% | 11.35 | 11.87 | 954754 | 110125 | 25.15% |
| 2025-02-25 | 10.97 | 11.94 | 0.14 | 1.19% | 10.97 | 12.60 | 1319243 | 154815 | 34.76% |
| 2025-02-24 | 12.07 | 11.80 | -0.27 | -2.24% | 11.26 | 12.95 | 1915166 | 232817 | 50.46% |
| 2025-02-21 | 11.22 | 12.07 | 1.10 | 10.03% | 11.15 | 12.07 | 1439194 | 167826 | 37.92% |
| 2025-02-20 | 9.88 | 10.97 | 1.00 | 10.03% | 9.40 | 10.97 | 1324332 | 133958 | 34.89% |
| 2025-02-19 | 9.64 | 9.97 | -0.20 | -1.97% | 9.62 | 9.99 | 702428 | 68941 | 18.51% |
| 2025-02-18 | 10.30 | 10.17 | -0.12 | -1.17% | 10.14 | 11.10 | 1042851 | 109795 | 27.47% |
| 2025-02-17 | 9.84 | 10.29 | 0.45 | 4.57% | 9.57 | 10.46 | 870332 | 88191 | 22.93% |
| 2025-02-14 | 9.89 | 9.84 | -0.33 | -3.24% | 9.40 | 10.13 | 954480 | 91945 | 25.15% |
| 2025-02-13 | 10.86 | 10.17 | 0.27 | 2.73% | 9.92 | 10.86 | 1496335 | 155351 | 39.42% |
| 2025-02-12 | 9.29 | 9.90 | 0.90 | 10.00% | 9.29 | 9.90 | 297604 | 28932 | 7.84% |
| 2025-02-11 | 9.25 | 9.00 | -0.35 | -3.74% | 8.99 | 9.29 | 501058 | 45492 | 13.20% |
| 2025-02-10 | 9.06 | 9.35 | 0.38 | 4.24% | 9.06 | 9.47 | 650466 | 60386 | 17.14% |
| 2025-02-07 | 8.76 | 8.97 | 0.23 | 2.63% | 8.73 | 9.17 | 703896 | 63083 | 18.54% |
| 2025-02-06 | 8.37 | 8.74 | 0.37 | 4.42% | 8.25 | 8.78 | 727071 | 62277 | 19.15% |
| 2025-02-05 | 8.30 | 8.37 | 0.51 | 6.49% | 8.10 | 8.65 | 811472 | 68511 | 21.38% |
| 2025-01-27 | 8.18 | 7.86 | -0.29 | -3.56% | 7.85 | 8.28 | 274849 | 22023 | 7.24% |
| 2025-01-24 | 8.20 | 8.15 | -0.05 | -0.61% | 8.06 | 8.23 | 331361 | 26966 | 8.73% |
| 2025-01-23 | 8.60 | 8.20 | -0.29 | -3.42% | 8.20 | 8.81 | 525710 | 44872 | 13.85% |
| 2025-01-22 | 8.30 | 8.49 | 0.10 | 1.19% | 8.30 | 8.79 | 565392 | 48304 | 14.90% |
| 2025-01-21 | 8.50 | 8.39 | -0.11 | -1.29% | 8.19 | 8.61 | 385090 | 32235 | 10.15% |
| 2025-01-20 | 8.35 | 8.50 | 0.05 | 0.59% | 8.25 | 8.57 | 395111 | 33387 | 10.41% |
| 2025-01-17 | 8.74 | 8.45 | -0.34 | -3.87% | 8.40 | 8.78 | 501319 | 42653 | 13.21% |
| 2025-01-16 | 8.60 | 8.79 | 0.26 | 3.05% | 8.54 | 9.13 | 814269 | 71377 | 21.45% |
| 2025-01-15 | 8.56 | 8.53 | 0.01 | 0.12% | 8.36 | 8.72 | 511616 | 43641 | 13.48% |
| 2025-01-14 | 8.05 | 8.52 | 0.67 | 8.54% | 7.86 | 8.52 | 547620 | 45282 | 14.43% |
| 2025-01-13 | 7.84 | 7.85 | -0.28 | -3.44% | 7.45 | 7.99 | 513870 | 39833 | 13.54% |
| 2025-01-10 | 8.40 | 8.13 | -0.43 | -5.02% | 8.10 | 8.90 | 597150 | 50777 | 15.73% |
| 2025-01-09 | 8.15 | 8.56 | 0.32 | 3.88% | 8.11 | 8.80 | 731436 | 62449 | 19.27% |
| 2025-01-08 | 8.17 | 8.24 | 0.03 | 0.37% | 7.77 | 8.37 | 532163 | 43221 | 14.02% |
| 2025-01-07 | 7.88 | 8.21 | 0.37 | 4.72% | 7.83 | 8.22 | 481705 | 38628 | 12.69% |
| 2025-01-06 | 7.86 | 7.84 | -0.38 | -4.62% | 7.70 | 8.14 | 514793 | 40660 | 13.56% |
| 2025-01-03 | 8.89 | 8.22 | -0.91 | -9.97% | 8.22 | 8.90 | 641284 | 53735 | 16.89% |
| 2025-01-02 | 9.65 | 9.13 | -0.72 | -7.31% | 8.87 | 9.74 | 953975 | 87408 | 25.13% |
| 2024-12-31 | 10.36 | 9.85 | -1.09 | -9.96% | 9.85 | 10.84 | 840165 | 85917 | 22.13% |
| 2024-12-30 | 11.33 | 10.94 | -1.22 | -10.03% | 10.94 | 11.64 | 991541 | 110263 | 26.12% |
| 2024-12-27 | 11.45 | 12.16 | 0.72 | 6.29% | 11.45 | 12.58 | 1524208 | 185859 | 40.16% |
| 2024-12-26 | 10.78 | 11.44 | 0.29 | 2.60% | 10.36 | 11.99 | 1101860 | 124899 | 29.03% |
| 2024-12-25 | 11.39 | 11.15 | -0.66 | -5.59% | 10.63 | 12.08 | 1300278 | 146131 | 34.26% |