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 | 8.50 | 8.43 | -0.20 | -2.32% | 8.41 | 8.69 | 181703 | 15472 | 2.53% |
| 2025-04-02 | 8.51 | 8.63 | 0.10 | 1.17% | 8.46 | 8.75 | 186921 | 16186 | 2.60% |
| 2025-04-01 | 8.56 | 8.53 | -0.02 | -0.23% | 8.49 | 8.63 | 154072 | 13200 | 2.14% |
| 2025-03-31 | 8.61 | 8.55 | -0.18 | -2.06% | 8.30 | 8.66 | 312056 | 26364 | 4.34% |
| 2025-03-28 | 8.77 | 8.73 | -0.06 | -0.68% | 8.70 | 8.95 | 197034 | 17362 | 2.74% |
| 2025-03-27 | 8.90 | 8.79 | -0.16 | -1.79% | 8.67 | 8.97 | 259814 | 22947 | 3.62% |
| 2025-03-26 | 8.74 | 8.95 | 0.12 | 1.36% | 8.74 | 9.07 | 264281 | 23727 | 3.68% |
| 2025-03-25 | 8.94 | 8.83 | -0.08 | -0.90% | 8.78 | 9.08 | 328545 | 29329 | 4.57% |
| 2025-03-24 | 9.29 | 8.91 | -0.42 | -4.50% | 8.58 | 9.37 | 630707 | 56140 | 8.78% |
| 2025-03-21 | 9.85 | 9.33 | -0.67 | -6.70% | 9.32 | 9.85 | 710208 | 67700 | 9.88% |
| 2025-03-20 | 9.72 | 10.00 | 0.16 | 1.63% | 9.72 | 10.08 | 841197 | 83386 | 11.71% |
| 2025-03-19 | 9.78 | 9.84 | 0.09 | 0.92% | 9.75 | 10.05 | 1058159 | 104784 | 14.73% |
| 2025-03-18 | 9.42 | 9.75 | 0.38 | 4.06% | 9.35 | 9.91 | 859313 | 82884 | 11.96% |
| 2025-03-17 | 9.42 | 9.37 | -0.05 | -0.53% | 9.28 | 9.49 | 374289 | 35106 | 5.21% |
| 2025-03-14 | 9.40 | 9.42 | -0.08 | -0.84% | 9.13 | 9.48 | 504733 | 47032 | 7.02% |
| 2025-03-13 | 9.80 | 9.50 | -0.35 | -3.55% | 9.30 | 9.84 | 672481 | 63952 | 9.36% |
| 2025-03-12 | 9.46 | 9.85 | 0.46 | 4.90% | 9.41 | 10.10 | 1177097 | 115531 | 16.38% |
| 2025-03-11 | 9.15 | 9.39 | 0.01 | 0.11% | 9.13 | 9.59 | 481763 | 44887 | 6.70% |
| 2025-03-10 | 9.50 | 9.38 | -0.11 | -1.16% | 9.30 | 9.65 | 424712 | 39989 | 5.91% |
| 2025-03-07 | 9.55 | 9.49 | -0.14 | -1.45% | 9.39 | 9.68 | 559041 | 53096 | 7.78% |
| 2025-03-06 | 9.52 | 9.63 | 0.19 | 2.01% | 9.51 | 9.75 | 838374 | 80737 | 11.67% |
| 2025-03-05 | 9.45 | 9.44 | -0.12 | -1.26% | 9.33 | 9.63 | 696192 | 65769 | 9.69% |
| 2025-03-04 | 9.16 | 9.56 | 0.15 | 1.59% | 9.16 | 9.74 | 740337 | 70584 | 10.30% |
| 2025-03-03 | 10.01 | 9.41 | -0.79 | -7.75% | 9.33 | 10.01 | 1212981 | 116109 | 16.88% |
| 2025-02-28 | 10.48 | 10.20 | -0.06 | -0.58% | 9.70 | 10.85 | 1761798 | 180711 | 24.52% |
| 2025-02-27 | 10.58 | 10.26 | -0.32 | -3.02% | 9.92 | 10.99 | 1859801 | 193878 | 25.88% |
| 2025-02-26 | 10.18 | 10.58 | 0.51 | 5.06% | 10.00 | 11.08 | 2064732 | 220724 | 28.74% |
| 2025-02-25 | 9.42 | 10.07 | 0.36 | 3.71% | 9.31 | 10.55 | 1436876 | 142719 | 20.00% |
| 2025-02-24 | 9.50 | 9.71 | 0.18 | 1.89% | 9.28 | 10.33 | 1853872 | 180138 | 25.80% |
| 2025-02-21 | 8.74 | 9.53 | 0.87 | 10.05% | 8.70 | 9.53 | 873835 | 82697 | 12.16% |
| 2025-02-20 | 8.76 | 8.66 | 0.05 | 0.58% | 8.52 | 8.85 | 846302 | 73542 | 11.78% |
| 2025-02-19 | 8.23 | 8.61 | 0.36 | 4.36% | 8.16 | 8.61 | 856977 | 72541 | 11.93% |
| 2025-02-18 | 8.20 | 8.25 | 0.10 | 1.23% | 8.00 | 8.43 | 882032 | 72898 | 12.28% |
| 2025-02-17 | 8.06 | 8.15 | 0.17 | 2.13% | 8.01 | 8.17 | 333761 | 27073 | 4.65% |
| 2025-02-14 | 8.01 | 7.98 | -0.05 | -0.62% | 7.94 | 8.06 | 285538 | 22814 | 3.97% |
| 2025-02-13 | 8.31 | 8.03 | -0.30 | -3.60% | 8.01 | 8.42 | 490710 | 40029 | 6.83% |
| 2025-02-12 | 8.30 | 8.33 | -0.04 | -0.48% | 8.13 | 8.35 | 589291 | 48550 | 8.20% |
| 2025-02-11 | 8.03 | 8.37 | 0.35 | 4.36% | 7.92 | 8.42 | 803960 | 65701 | 11.19% |
| 2025-02-10 | 7.98 | 8.02 | 0.09 | 1.13% | 7.91 | 8.09 | 404563 | 32311 | 5.63% |
| 2025-02-07 | 7.88 | 7.93 | -0.01 | -0.13% | 7.80 | 8.01 | 457502 | 36250 | 6.37% |
| 2025-02-06 | 7.50 | 7.94 | 0.39 | 5.17% | 7.45 | 7.96 | 509006 | 39831 | 7.08% |
| 2025-02-05 | 7.44 | 7.55 | 0.18 | 2.44% | 7.42 | 7.60 | 208425 | 15680 | 2.90% |
| 2025-01-27 | 7.78 | 7.37 | -0.41 | -5.27% | 7.37 | 7.82 | 325412 | 24435 | 4.53% |
| 2025-01-24 | 7.70 | 7.78 | 0.06 | 0.78% | 7.63 | 7.83 | 315816 | 24500 | 4.40% |
| 2025-01-23 | 7.80 | 7.72 | 0.00 | 0.00% | 7.68 | 7.88 | 374355 | 29140 | 5.21% |
| 2025-01-22 | 7.65 | 7.72 | 0.02 | 0.26% | 7.61 | 7.85 | 371281 | 28741 | 5.17% |
| 2025-01-21 | 7.69 | 7.70 | 0.03 | 0.39% | 7.53 | 7.73 | 233094 | 17793 | 3.24% |
| 2025-01-20 | 7.66 | 7.67 | 0.07 | 0.92% | 7.53 | 7.79 | 338067 | 25846 | 4.70% |
| 2025-01-17 | 7.58 | 7.60 | -0.01 | -0.13% | 7.50 | 7.75 | 267123 | 20298 | 3.72% |
| 2025-01-16 | 7.71 | 7.61 | -0.06 | -0.78% | 7.53 | 7.79 | 319146 | 24417 | 4.44% |
| 2025-01-15 | 7.78 | 7.67 | -0.11 | -1.41% | 7.63 | 7.84 | 289636 | 22275 | 4.03% |
| 2025-01-14 | 7.33 | 7.78 | 0.50 | 6.87% | 7.29 | 7.86 | 554243 | 42501 | 7.71% |
| 2025-01-13 | 7.14 | 7.28 | 0.03 | 0.41% | 7.02 | 7.48 | 306163 | 22232 | 4.26% |
| 2025-01-10 | 7.55 | 7.25 | -0.34 | -4.48% | 7.25 | 7.56 | 332549 | 24661 | 4.63% |
| 2025-01-09 | 7.24 | 7.59 | 0.26 | 3.55% | 7.24 | 7.83 | 471439 | 35811 | 6.56% |
| 2025-01-08 | 7.33 | 7.33 | -0.09 | -1.21% | 6.98 | 7.39 | 364442 | 26335 | 5.07% |
| 2025-01-07 | 6.91 | 7.42 | 0.43 | 6.15% | 6.91 | 7.43 | 429061 | 31032 | 5.97% |
| 2025-01-06 | 6.84 | 6.99 | 0.15 | 2.19% | 6.72 | 7.11 | 282369 | 19641 | 3.93% |
| 2025-01-03 | 7.33 | 6.84 | -0.50 | -6.81% | 6.80 | 7.48 | 443733 | 31430 | 6.18% |
| 2025-01-02 | 7.50 | 7.34 | -0.18 | -2.39% | 7.25 | 7.69 | 373192 | 27808 | 5.19% |
| 2024-12-31 | 7.95 | 7.52 | -0.39 | -4.93% | 7.51 | 8.09 | 546205 | 42272 | 7.60% |
| 2024-12-30 | 8.11 | 7.91 | -0.38 | -4.58% | 7.85 | 8.11 | 958174 | 76278 | 13.34% |
| 2024-12-27 | 8.15 | 8.29 | 0.75 | 9.95% | 8.03 | 8.29 | 643378 | 53066 | 8.95% |
| 2024-12-26 | 7.16 | 7.54 | 0.36 | 5.01% | 7.14 | 7.67 | 318641 | 23875 | 4.43% |