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 | 9.02 | 9.04 | -0.10 | -1.09% | 8.86 | 9.24 | 228722 | 20669 | 4.20% |
| 2025-04-02 | 9.32 | 9.14 | -0.24 | -2.56% | 9.12 | 9.48 | 251522 | 23368 | 4.62% |
| 2025-04-01 | 9.30 | 9.38 | -0.11 | -1.16% | 9.29 | 9.52 | 337013 | 31641 | 6.19% |
| 2025-03-31 | 8.79 | 9.49 | 0.61 | 6.87% | 8.79 | 9.67 | 543471 | 51049 | 9.98% |
| 2025-03-28 | 9.30 | 8.88 | -0.38 | -4.10% | 8.85 | 9.32 | 203574 | 18423 | 3.74% |
| 2025-03-27 | 9.05 | 9.26 | 0.13 | 1.42% | 8.99 | 9.40 | 231134 | 21365 | 4.25% |
| 2025-03-26 | 9.20 | 9.13 | -0.10 | -1.08% | 9.11 | 9.31 | 157165 | 14464 | 2.89% |
| 2025-03-25 | 9.11 | 9.23 | 0.12 | 1.32% | 9.03 | 9.23 | 149008 | 13643 | 2.74% |
| 2025-03-24 | 9.14 | 9.11 | -0.03 | -0.33% | 8.83 | 9.22 | 178678 | 16166 | 3.28% |
| 2025-03-21 | 9.27 | 9.14 | -0.20 | -2.14% | 9.11 | 9.43 | 186516 | 17265 | 3.43% |
| 2025-03-20 | 9.36 | 9.34 | -0.02 | -0.21% | 9.25 | 9.47 | 197350 | 18453 | 3.62% |
| 2025-03-19 | 9.41 | 9.36 | -0.10 | -1.06% | 9.31 | 9.48 | 195359 | 18313 | 3.59% |
| 2025-03-18 | 9.56 | 9.46 | -0.14 | -1.46% | 9.38 | 9.65 | 296150 | 28091 | 5.44% |
| 2025-03-17 | 9.50 | 9.60 | 0.11 | 1.16% | 9.44 | 9.80 | 334706 | 32251 | 6.15% |
| 2025-03-14 | 9.70 | 9.49 | -0.38 | -3.85% | 9.27 | 9.80 | 514089 | 48692 | 9.44% |
| 2025-03-13 | 9.99 | 9.87 | 0.02 | 0.20% | 9.62 | 10.20 | 504399 | 49694 | 9.26% |
| 2025-03-12 | 9.42 | 9.85 | 0.44 | 4.68% | 9.36 | 10.08 | 636788 | 62645 | 11.70% |
| 2025-03-11 | 9.30 | 9.41 | -0.10 | -1.05% | 9.20 | 9.46 | 231716 | 21686 | 4.26% |
| 2025-03-10 | 9.35 | 9.51 | 0.16 | 1.71% | 9.19 | 9.55 | 370826 | 34770 | 6.81% |
| 2025-03-07 | 9.15 | 9.35 | 0.17 | 1.85% | 9.05 | 9.43 | 353082 | 32681 | 6.49% |
| 2025-03-06 | 9.15 | 9.18 | 0.03 | 0.33% | 9.08 | 9.24 | 271086 | 24848 | 4.98% |
| 2025-03-05 | 9.09 | 9.15 | 0.02 | 0.22% | 8.91 | 9.15 | 217209 | 19632 | 3.99% |
| 2025-03-04 | 9.15 | 9.13 | -0.15 | -1.62% | 9.01 | 9.16 | 263326 | 23921 | 4.84% |
| 2025-03-03 | 8.74 | 9.28 | 0.54 | 6.18% | 8.74 | 9.30 | 479899 | 43795 | 8.81% |
| 2025-02-28 | 9.08 | 8.74 | -0.34 | -3.74% | 8.73 | 9.08 | 205298 | 18246 | 3.77% |
| 2025-02-27 | 8.95 | 9.08 | 0.12 | 1.34% | 8.90 | 9.15 | 299530 | 27121 | 5.50% |
| 2025-02-26 | 8.89 | 8.96 | 0.13 | 1.47% | 8.85 | 9.03 | 207224 | 18532 | 3.81% |
| 2025-02-25 | 8.80 | 8.83 | -0.08 | -0.90% | 8.76 | 8.90 | 172074 | 15199 | 3.16% |
| 2025-02-24 | 9.00 | 8.91 | -0.13 | -1.44% | 8.82 | 9.04 | 238814 | 21295 | 4.39% |
| 2025-02-21 | 9.09 | 9.04 | -0.24 | -2.59% | 8.99 | 9.14 | 341073 | 30815 | 6.26% |
| 2025-02-20 | 8.60 | 9.28 | 0.66 | 7.66% | 8.49 | 9.34 | 603818 | 54377 | 11.09% |
| 2025-02-19 | 8.42 | 8.62 | 0.15 | 1.77% | 8.33 | 8.77 | 207521 | 17810 | 3.81% |
| 2025-02-18 | 8.68 | 8.47 | -0.21 | -2.42% | 8.37 | 8.73 | 212292 | 18183 | 3.90% |
| 2025-02-17 | 8.66 | 8.68 | 0.05 | 0.58% | 8.53 | 8.73 | 197121 | 16966 | 3.62% |
| 2025-02-14 | 8.80 | 8.63 | -0.17 | -1.93% | 8.60 | 8.86 | 258269 | 22490 | 4.74% |
| 2025-02-13 | 8.33 | 8.80 | 0.50 | 6.02% | 8.30 | 8.83 | 459147 | 39510 | 8.43% |
| 2025-02-12 | 8.30 | 8.30 | -0.02 | -0.24% | 8.20 | 8.38 | 151915 | 12585 | 2.79% |
| 2025-02-11 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.44 | 105193 | 8750 | 1.93% |
| 2025-02-10 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.46 | 107172 | 9016 | 1.97% |
| 2025-02-07 | 8.34 | 8.41 | 0.05 | 0.60% | 8.31 | 8.54 | 151186 | 12739 | 2.78% |
| 2025-02-06 | 8.15 | 8.36 | 0.18 | 2.20% | 8.12 | 8.37 | 135019 | 11169 | 2.48% |
| 2025-02-05 | 8.20 | 8.18 | -0.40 | -4.66% | 8.03 | 8.25 | 176654 | 14393 | 3.24% |
| 2025-01-27 | 8.74 | 8.58 | -0.17 | -1.94% | 8.58 | 8.81 | 89715 | 7801 | 1.65% |
| 2025-01-24 | 8.70 | 8.75 | 0.03 | 0.34% | 8.67 | 8.80 | 90264 | 7879 | 1.66% |
| 2025-01-23 | 8.73 | 8.72 | 0.07 | 0.81% | 8.71 | 8.94 | 127637 | 11264 | 2.34% |
| 2025-01-22 | 8.83 | 8.65 | -0.23 | -2.59% | 8.65 | 8.83 | 82297 | 7179 | 1.51% |
| 2025-01-21 | 8.88 | 8.88 | 0.05 | 0.57% | 8.64 | 8.92 | 116441 | 10217 | 2.14% |
| 2025-01-20 | 8.85 | 8.83 | -0.02 | -0.23% | 8.82 | 8.96 | 97248 | 8635 | 1.79% |
| 2025-01-17 | 8.82 | 8.85 | -0.02 | -0.23% | 8.68 | 8.95 | 118085 | 10426 | 2.17% |
| 2025-01-16 | 8.92 | 8.87 | 0.02 | 0.23% | 8.82 | 9.05 | 143992 | 12869 | 2.64% |
| 2025-01-15 | 8.88 | 8.85 | -0.06 | -0.67% | 8.80 | 9.01 | 140360 | 12483 | 2.58% |
| 2025-01-14 | 8.59 | 8.91 | 0.38 | 4.45% | 8.55 | 8.94 | 163882 | 14445 | 3.01% |
| 2025-01-13 | 8.44 | 8.53 | -0.05 | -0.58% | 8.28 | 8.68 | 127355 | 10812 | 2.34% |
| 2025-01-10 | 8.96 | 8.58 | -0.50 | -5.51% | 8.58 | 9.08 | 183617 | 16202 | 3.37% |
| 2025-01-09 | 8.99 | 9.08 | 0.09 | 1.00% | 8.90 | 9.33 | 242852 | 22217 | 4.46% |
| 2025-01-08 | 8.81 | 8.99 | 0.03 | 0.33% | 8.64 | 9.11 | 249768 | 22153 | 4.59% |
| 2025-01-07 | 8.48 | 8.96 | 0.52 | 6.16% | 8.35 | 9.33 | 238204 | 20802 | 4.38% |
| 2025-01-06 | 8.56 | 8.44 | -0.20 | -2.31% | 8.34 | 8.68 | 155193 | 13190 | 2.85% |
| 2025-01-03 | 8.90 | 8.64 | -0.17 | -1.93% | 8.61 | 9.07 | 196753 | 17333 | 3.61% |
| 2025-01-02 | 9.20 | 8.81 | -0.39 | -4.24% | 8.73 | 9.25 | 225534 | 20217 | 4.14% |
| 2024-12-31 | 9.76 | 9.20 | -0.53 | -5.45% | 9.17 | 9.80 | 289222 | 27153 | 5.31% |
| 2024-12-30 | 9.90 | 9.73 | -0.16 | -1.62% | 9.60 | 9.96 | 289839 | 28242 | 5.32% |
| 2024-12-27 | 10.04 | 9.89 | -0.30 | -2.94% | 9.87 | 10.18 | 432220 | 43301 | 7.94% |
| 2024-12-26 | 9.64 | 10.19 | 0.50 | 5.16% | 9.61 | 10.33 | 529496 | 53145 | 9.73% |