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 | 8.92 | 8.44 | -0.66 | -7.25% | 8.35 | 8.96 | 2006400 | 172437 | 2.91% |
| 2025-04-02 | 9.00 | 9.10 | 0.06 | 0.66% | 8.98 | 9.19 | 611668 | 55575 | 0.89% |
| 2025-04-01 | 9.14 | 9.04 | -0.01 | -0.11% | 9.03 | 9.23 | 754137 | 68724 | 1.09% |
| 2025-03-31 | 9.08 | 9.05 | -0.11 | -1.20% | 8.91 | 9.10 | 886303 | 79760 | 1.28% |
| 2025-03-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.09 | 9.21 | 604936 | 55338 | 0.88% |
| 2025-03-27 | 9.08 | 9.15 | -0.01 | -0.11% | 8.98 | 9.26 | 815944 | 74670 | 1.18% |
| 2025-03-26 | 9.02 | 9.16 | 0.13 | 1.44% | 8.98 | 9.19 | 809716 | 73870 | 1.17% |
| 2025-03-25 | 9.19 | 9.03 | -0.15 | -1.63% | 8.97 | 9.21 | 848767 | 76852 | 1.23% |
| 2025-03-24 | 9.12 | 9.18 | 0.05 | 0.55% | 8.94 | 9.33 | 1297438 | 118383 | 1.88% |
| 2025-03-21 | 9.50 | 9.13 | -0.48 | -4.99% | 9.10 | 9.55 | 1706057 | 158255 | 2.47% |
| 2025-03-20 | 9.70 | 9.61 | -0.12 | -1.23% | 9.60 | 9.76 | 859489 | 83162 | 1.25% |
| 2025-03-19 | 9.77 | 9.73 | -0.12 | -1.22% | 9.62 | 9.84 | 978582 | 95019 | 1.42% |
| 2025-03-18 | 9.78 | 9.85 | 0.07 | 0.72% | 9.73 | 9.97 | 1006508 | 99231 | 1.46% |
| 2025-03-17 | 9.81 | 9.78 | 0.01 | 0.10% | 9.69 | 9.85 | 1024291 | 100205 | 1.48% |
| 2025-03-14 | 9.55 | 9.77 | 0.13 | 1.35% | 9.47 | 9.84 | 1339067 | 129725 | 1.94% |
| 2025-03-13 | 10.00 | 9.64 | -0.46 | -4.55% | 9.46 | 10.05 | 2332502 | 225757 | 3.38% |
| 2025-03-12 | 10.05 | 10.10 | 0.12 | 1.20% | 9.85 | 10.25 | 1808574 | 182178 | 2.62% |
| 2025-03-11 | 9.90 | 9.98 | -0.12 | -1.19% | 9.81 | 10.12 | 1324389 | 131791 | 1.92% |
| 2025-03-10 | 10.28 | 10.10 | 0.01 | 0.10% | 10.01 | 10.45 | 1673761 | 170358 | 2.43% |
| 2025-03-07 | 10.06 | 10.09 | -0.01 | -0.10% | 9.99 | 10.37 | 1874472 | 190806 | 2.72% |
| 2025-03-06 | 9.96 | 10.10 | 0.21 | 2.12% | 9.91 | 10.28 | 1885077 | 190154 | 2.73% |
| 2025-03-05 | 9.82 | 9.89 | 0.04 | 0.41% | 9.75 | 9.91 | 1337808 | 131623 | 1.94% |
| 2025-03-04 | 9.46 | 9.85 | 0.27 | 2.82% | 9.43 | 9.98 | 1907952 | 187158 | 2.77% |
| 2025-03-03 | 9.84 | 9.58 | -0.14 | -1.44% | 9.45 | 9.90 | 1708491 | 165084 | 2.48% |
| 2025-02-28 | 10.35 | 9.72 | -0.71 | -6.81% | 9.67 | 10.39 | 2588988 | 258033 | 3.76% |
| 2025-02-27 | 10.68 | 10.43 | -0.35 | -3.25% | 10.20 | 10.84 | 3146084 | 328704 | 4.56% |
| 2025-02-26 | 10.42 | 10.78 | 0.37 | 3.55% | 10.30 | 11.19 | 4313917 | 464759 | 6.26% |
| 2025-02-25 | 10.27 | 10.41 | -0.04 | -0.38% | 10.18 | 10.80 | 3331994 | 348242 | 4.83% |
| 2025-02-24 | 10.63 | 10.45 | -0.23 | -2.15% | 10.33 | 10.95 | 3487618 | 365922 | 5.06% |
| 2025-02-21 | 10.59 | 10.68 | 0.08 | 0.75% | 10.50 | 11.49 | 7311628 | 797556 | 10.61% |
| 2025-02-20 | 10.06 | 10.60 | 0.61 | 6.11% | 9.93 | 10.93 | 6000160 | 627509 | 8.70% |
| 2025-02-19 | 9.48 | 9.99 | 0.51 | 5.38% | 9.46 | 10.04 | 3528516 | 347113 | 5.12% |
| 2025-02-18 | 9.89 | 9.48 | -0.47 | -4.72% | 9.40 | 10.10 | 3052246 | 296807 | 4.43% |
| 2025-02-17 | 9.79 | 9.95 | 0.16 | 1.63% | 9.70 | 10.02 | 3100290 | 305848 | 4.50% |
| 2025-02-14 | 9.63 | 9.79 | 0.18 | 1.87% | 9.63 | 10.12 | 3465186 | 343127 | 5.03% |
| 2025-02-13 | 9.88 | 9.61 | -0.30 | -3.03% | 9.57 | 9.98 | 3139362 | 305555 | 4.55% |
| 2025-02-12 | 9.98 | 9.91 | 0.12 | 1.23% | 9.71 | 10.06 | 3290051 | 324580 | 4.77% |
| 2025-02-11 | 9.76 | 9.79 | -0.01 | -0.10% | 9.70 | 9.94 | 2885994 | 283299 | 4.19% |
| 2025-02-10 | 10.19 | 9.80 | -0.36 | -3.54% | 9.68 | 10.22 | 4848955 | 476897 | 7.03% |
| 2025-02-07 | 10.02 | 10.16 | 0.39 | 3.99% | 9.92 | 10.50 | 7241520 | 736104 | 10.50% |
| 2025-02-06 | 8.95 | 9.77 | 0.89 | 10.02% | 8.91 | 9.77 | 2813985 | 266695 | 4.08% |
| 2025-02-05 | 8.79 | 8.88 | 0.37 | 4.35% | 8.70 | 9.05 | 2571798 | 227833 | 3.73% |
| 2025-01-27 | 8.77 | 8.51 | -0.26 | -2.96% | 8.48 | 8.77 | 1267375 | 108549 | 1.84% |
| 2025-01-24 | 8.30 | 8.77 | 0.45 | 5.41% | 8.21 | 8.85 | 2606768 | 223593 | 3.78% |
| 2025-01-23 | 8.60 | 8.32 | -0.16 | -1.89% | 8.30 | 8.63 | 1424383 | 120485 | 2.07% |
| 2025-01-22 | 8.45 | 8.48 | -0.02 | -0.24% | 8.40 | 8.65 | 1500071 | 127837 | 2.18% |
| 2025-01-21 | 8.35 | 8.50 | 0.21 | 2.53% | 8.22 | 8.54 | 1714712 | 143971 | 2.49% |
| 2025-01-20 | 8.10 | 8.29 | 0.27 | 3.37% | 8.10 | 8.50 | 1950006 | 163151 | 2.83% |
| 2025-01-17 | 7.95 | 8.02 | -0.04 | -0.50% | 7.94 | 8.10 | 816751 | 65522 | 1.18% |
| 2025-01-16 | 8.15 | 8.06 | 0.01 | 0.12% | 7.93 | 8.18 | 1321247 | 106479 | 1.92% |
| 2025-01-15 | 8.13 | 8.05 | -0.06 | -0.74% | 7.99 | 8.24 | 1734536 | 140123 | 2.52% |
| 2025-01-14 | 7.48 | 8.11 | 0.63 | 8.42% | 7.48 | 8.20 | 2160683 | 170035 | 3.13% |
| 2025-01-13 | 7.30 | 7.48 | 0.00 | 0.00% | 7.26 | 7.62 | 812665 | 60505 | 1.18% |
| 2025-01-10 | 7.55 | 7.48 | -0.12 | -1.58% | 7.48 | 7.73 | 1459540 | 111089 | 2.12% |
| 2025-01-09 | 7.45 | 7.60 | 0.11 | 1.47% | 7.41 | 7.68 | 1075737 | 81750 | 1.56% |
| 2025-01-08 | 7.58 | 7.49 | -0.15 | -1.96% | 7.23 | 7.58 | 1265136 | 93946 | 1.84% |
| 2025-01-07 | 7.44 | 7.64 | 0.25 | 3.38% | 7.42 | 7.69 | 1234484 | 93714 | 1.79% |
| 2025-01-06 | 7.60 | 7.39 | -0.24 | -3.15% | 7.31 | 7.69 | 1094350 | 81847 | 1.59% |
| 2025-01-03 | 7.82 | 7.63 | -0.19 | -2.43% | 7.61 | 7.89 | 1169714 | 90554 | 1.70% |
| 2025-01-02 | 7.97 | 7.82 | -0.18 | -2.25% | 7.72 | 8.14 | 1146436 | 91035 | 1.66% |
| 2024-12-31 | 8.33 | 8.00 | -0.32 | -3.85% | 7.99 | 8.37 | 1282749 | 104466 | 1.86% |
| 2024-12-30 | 8.54 | 8.32 | -0.22 | -2.58% | 8.30 | 8.56 | 1136324 | 95502 | 1.65% |
| 2024-12-27 | 8.53 | 8.54 | 0.00 | 0.00% | 8.49 | 8.74 | 1172224 | 101076 | 1.70% |
| 2024-12-26 | 8.23 | 8.54 | 0.24 | 2.89% | 8.21 | 8.60 | 1188794 | 100991 | 1.72% |