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 | 8.75 | 8.50 | -0.34 | -3.85% | 8.41 | 8.82 | 287441 | 24706 | 3.14% |
| 2025-04-02 | 8.84 | 8.84 | 0.00 | 0.00% | 8.80 | 9.10 | 213967 | 19093 | 2.34% |
| 2025-04-01 | 8.99 | 8.84 | -0.17 | -1.89% | 8.79 | 9.06 | 275268 | 24393 | 3.01% |
| 2025-03-31 | 8.80 | 9.01 | 0.07 | 0.78% | 8.75 | 9.25 | 353248 | 31769 | 3.86% |
| 2025-03-28 | 8.85 | 8.94 | 0.06 | 0.68% | 8.80 | 9.15 | 279721 | 25054 | 3.06% |
| 2025-03-27 | 8.84 | 8.88 | 0.04 | 0.45% | 8.57 | 8.99 | 285673 | 25168 | 3.12% |
| 2025-03-26 | 8.93 | 8.84 | -0.13 | -1.45% | 8.79 | 8.99 | 274962 | 24342 | 3.01% |
| 2025-03-25 | 9.29 | 8.97 | -0.33 | -3.55% | 8.93 | 9.35 | 333543 | 30327 | 3.65% |
| 2025-03-24 | 9.31 | 9.30 | -0.12 | -1.27% | 9.14 | 9.48 | 324674 | 30233 | 3.55% |
| 2025-03-21 | 9.15 | 9.42 | 0.27 | 2.95% | 9.15 | 9.57 | 532933 | 50036 | 5.83% |
| 2025-03-20 | 9.49 | 9.15 | -0.43 | -4.49% | 9.10 | 9.58 | 522874 | 48417 | 5.72% |
| 2025-03-19 | 9.53 | 9.58 | 0.00 | 0.00% | 9.45 | 9.72 | 292122 | 27922 | 3.19% |
| 2025-03-18 | 9.79 | 9.58 | -0.20 | -2.04% | 9.51 | 9.90 | 381542 | 36942 | 4.17% |
| 2025-03-17 | 9.48 | 9.78 | 0.38 | 4.04% | 9.31 | 9.80 | 502389 | 48241 | 5.49% |
| 2025-03-14 | 9.85 | 9.40 | -0.55 | -5.53% | 9.27 | 9.87 | 730722 | 68889 | 7.99% |
| 2025-03-13 | 9.87 | 9.95 | 0.08 | 0.81% | 9.75 | 10.07 | 654604 | 64691 | 7.16% |
| 2025-03-12 | 9.71 | 9.87 | 0.25 | 2.60% | 9.69 | 10.38 | 1073032 | 107190 | 11.73% |
| 2025-03-11 | 9.01 | 9.62 | 0.55 | 6.06% | 8.91 | 9.78 | 962857 | 90409 | 10.53% |
| 2025-03-10 | 9.31 | 9.07 | -0.18 | -1.95% | 8.86 | 9.41 | 652565 | 58949 | 7.13% |
| 2025-03-07 | 9.14 | 9.25 | 0.11 | 1.20% | 8.94 | 9.35 | 1182776 | 108428 | 12.93% |
| 2025-03-06 | 8.38 | 9.14 | 0.83 | 9.99% | 8.35 | 9.14 | 1187914 | 106156 | 12.99% |
| 2025-03-05 | 8.25 | 8.31 | 0.21 | 2.59% | 8.10 | 8.50 | 717865 | 59401 | 7.85% |
| 2025-03-04 | 7.68 | 8.10 | 0.36 | 4.65% | 7.60 | 8.19 | 694583 | 55386 | 7.59% |
| 2025-03-03 | 8.01 | 7.74 | -0.21 | -2.64% | 7.69 | 8.06 | 597099 | 46981 | 6.53% |
| 2025-02-28 | 7.72 | 7.95 | 0.22 | 2.85% | 7.59 | 8.24 | 1088502 | 86376 | 11.90% |
| 2025-02-27 | 7.67 | 7.73 | 0.05 | 0.65% | 7.55 | 7.75 | 421456 | 32235 | 4.61% |
| 2025-02-26 | 7.62 | 7.68 | 0.06 | 0.79% | 7.51 | 7.70 | 432309 | 32965 | 4.73% |
| 2025-02-25 | 7.41 | 7.62 | 0.12 | 1.60% | 7.30 | 7.73 | 741629 | 56041 | 8.11% |
| 2025-02-24 | 7.39 | 7.50 | 0.11 | 1.49% | 7.27 | 7.54 | 635237 | 47332 | 6.94% |
| 2025-02-21 | 7.03 | 7.39 | 0.38 | 5.42% | 7.02 | 7.50 | 885674 | 65179 | 9.68% |
| 2025-02-20 | 7.00 | 7.01 | -0.02 | -0.28% | 6.91 | 7.05 | 267335 | 18615 | 2.92% |
| 2025-02-19 | 6.92 | 7.03 | 0.09 | 1.30% | 6.90 | 7.03 | 236298 | 16476 | 2.58% |
| 2025-02-18 | 7.10 | 6.94 | -0.15 | -2.12% | 6.93 | 7.15 | 247291 | 17428 | 2.70% |
| 2025-02-17 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.17 | 242222 | 17162 | 2.65% |
| 2025-02-14 | 7.10 | 7.13 | 0.02 | 0.28% | 7.07 | 7.16 | 177295 | 12616 | 1.94% |
| 2025-02-13 | 7.26 | 7.11 | -0.16 | -2.20% | 7.09 | 7.27 | 298245 | 21352 | 3.26% |
| 2025-02-12 | 7.14 | 7.27 | 0.11 | 1.54% | 7.11 | 7.27 | 311537 | 22497 | 3.41% |
| 2025-02-11 | 7.16 | 7.16 | 0.02 | 0.28% | 7.08 | 7.18 | 249701 | 17808 | 2.73% |
| 2025-02-10 | 7.14 | 7.14 | 0.04 | 0.56% | 7.04 | 7.18 | 358800 | 25527 | 3.92% |
| 2025-02-07 | 6.85 | 7.10 | 0.24 | 3.50% | 6.81 | 7.19 | 443521 | 31317 | 4.85% |
| 2025-02-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.76 | 6.86 | 210512 | 14367 | 2.30% |
| 2025-02-05 | 6.86 | 6.81 | -0.02 | -0.29% | 6.76 | 6.92 | 186009 | 12701 | 2.03% |
| 2025-01-27 | 7.00 | 6.83 | -0.13 | -1.87% | 6.83 | 7.03 | 190083 | 13129 | 2.08% |
| 2025-01-24 | 6.85 | 6.96 | 0.09 | 1.31% | 6.85 | 6.97 | 210580 | 14583 | 2.30% |
| 2025-01-23 | 7.00 | 6.87 | -0.06 | -0.87% | 6.87 | 7.05 | 268302 | 18683 | 2.93% |
| 2025-01-22 | 6.95 | 6.93 | -0.04 | -0.57% | 6.89 | 7.05 | 204088 | 14184 | 2.23% |
| 2025-01-21 | 6.95 | 6.97 | 0.05 | 0.72% | 6.84 | 7.02 | 319514 | 22109 | 3.49% |
| 2025-01-20 | 6.91 | 6.92 | 0.10 | 1.47% | 6.86 | 7.10 | 405706 | 28309 | 4.44% |
| 2025-01-17 | 6.86 | 6.82 | -0.10 | -1.45% | 6.75 | 6.95 | 412015 | 28124 | 4.50% |
| 2025-01-16 | 6.53 | 6.92 | 0.41 | 6.30% | 6.53 | 7.16 | 738091 | 51498 | 8.07% |
| 2025-01-15 | 6.65 | 6.51 | -0.13 | -1.96% | 6.47 | 6.65 | 210744 | 13734 | 2.30% |
| 2025-01-14 | 6.44 | 6.64 | 0.24 | 3.75% | 6.40 | 6.65 | 264943 | 17389 | 2.90% |
| 2025-01-13 | 6.46 | 6.40 | -0.10 | -1.54% | 6.24 | 6.48 | 226995 | 14478 | 2.48% |
| 2025-01-10 | 6.91 | 6.50 | -0.40 | -5.80% | 6.50 | 6.95 | 473220 | 31571 | 5.17% |
| 2025-01-09 | 6.83 | 6.90 | 0.01 | 0.15% | 6.82 | 7.09 | 372879 | 26031 | 4.08% |
| 2025-01-08 | 7.03 | 6.89 | -0.23 | -3.23% | 6.67 | 7.04 | 557425 | 38214 | 6.09% |
| 2025-01-07 | 6.87 | 7.12 | 0.25 | 3.64% | 6.82 | 7.13 | 485703 | 34024 | 5.31% |
| 2025-01-06 | 6.72 | 6.87 | 0.03 | 0.44% | 6.71 | 7.14 | 531729 | 36752 | 5.81% |
| 2025-01-03 | 7.16 | 6.84 | -0.38 | -5.26% | 6.80 | 7.40 | 772061 | 54916 | 8.44% |
| 2025-01-02 | 7.65 | 7.22 | -0.46 | -5.99% | 7.09 | 7.69 | 805686 | 59151 | 8.81% |
| 2024-12-31 | 8.18 | 7.68 | -0.47 | -5.77% | 7.60 | 8.27 | 1442838 | 113090 | 15.77% |
| 2024-12-30 | 7.54 | 8.15 | 0.74 | 9.99% | 7.54 | 8.15 | 840377 | 67668 | 9.19% |
| 2024-12-27 | 7.19 | 7.41 | 0.27 | 3.78% | 7.19 | 7.56 | 685347 | 50887 | 7.49% |
| 2024-12-26 | 6.94 | 7.14 | 0.20 | 2.88% | 6.93 | 7.20 | 274930 | 19512 | 3.01% |
| 2024-12-25 | 7.07 | 6.94 | -0.11 | -1.56% | 6.89 | 7.08 | 159173 | 11060 | 1.74% |