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 | 9.09 | -0.12 | -1.30% | 9.02 | 9.26 | 696168 | 63550 | 2.84% |
| 2025-04-02 | 9.18 | 9.21 | 0.03 | 0.33% | 9.15 | 9.33 | 668895 | 61829 | 2.73% |
| 2025-04-01 | 9.40 | 9.18 | -0.22 | -2.34% | 9.16 | 9.47 | 1033755 | 96143 | 4.22% |
| 2025-03-31 | 9.47 | 9.40 | -0.26 | -2.69% | 9.10 | 9.48 | 1419764 | 131713 | 5.80% |
| 2025-03-28 | 9.63 | 9.66 | 0.02 | 0.21% | 9.53 | 9.91 | 1538978 | 150063 | 6.28% |
| 2025-03-27 | 9.54 | 9.64 | 0.03 | 0.31% | 9.37 | 9.75 | 1310105 | 125698 | 5.35% |
| 2025-03-26 | 9.33 | 9.61 | 0.28 | 3.00% | 9.31 | 9.74 | 1461814 | 139767 | 5.97% |
| 2025-03-25 | 9.58 | 9.33 | -0.24 | -2.51% | 9.29 | 9.62 | 1034498 | 97359 | 4.22% |
| 2025-03-24 | 9.85 | 9.57 | -0.32 | -3.24% | 9.31 | 9.88 | 1706210 | 162853 | 6.97% |
| 2025-03-21 | 9.95 | 9.89 | -0.13 | -1.30% | 9.86 | 10.14 | 1473525 | 147068 | 6.02% |
| 2025-03-20 | 10.21 | 10.02 | -0.11 | -1.09% | 9.98 | 10.25 | 1308337 | 132162 | 5.34% |
| 2025-03-19 | 10.35 | 10.13 | -0.27 | -2.60% | 10.02 | 10.36 | 1787045 | 181551 | 7.30% |
| 2025-03-18 | 10.45 | 10.40 | -0.15 | -1.42% | 10.35 | 10.67 | 2085821 | 218857 | 8.51% |
| 2025-03-17 | 10.27 | 10.55 | 0.23 | 2.23% | 10.08 | 10.74 | 3108420 | 324131 | 12.69% |
| 2025-03-14 | 10.17 | 10.32 | -0.06 | -0.58% | 9.96 | 10.32 | 2631961 | 267477 | 10.74% |
| 2025-03-13 | 10.17 | 10.38 | 0.13 | 1.27% | 9.92 | 10.53 | 3346728 | 343770 | 13.66% |
| 2025-03-12 | 10.61 | 10.25 | 0.01 | 0.10% | 10.24 | 10.79 | 3670056 | 386808 | 14.98% |
| 2025-03-11 | 10.26 | 10.24 | -0.07 | -0.68% | 10.06 | 10.42 | 2833885 | 289143 | 11.57% |
| 2025-03-10 | 10.91 | 10.31 | -0.68 | -6.19% | 10.26 | 11.18 | 4443982 | 468355 | 18.14% |
| 2025-03-07 | 10.75 | 10.99 | 0.41 | 3.88% | 10.65 | 11.50 | 9839084 | 1099754 | 40.17% |
| 2025-03-06 | 8.97 | 10.58 | 1.76 | 19.95% | 8.96 | 10.58 | 6705753 | 672840 | 27.37% |
| 2025-03-05 | 8.80 | 8.82 | 0.01 | 0.11% | 8.66 | 8.88 | 793935 | 69629 | 3.24% |
| 2025-03-04 | 8.58 | 8.81 | 0.14 | 1.61% | 8.54 | 8.83 | 782144 | 68408 | 3.19% |
| 2025-03-03 | 8.70 | 8.67 | 0.02 | 0.23% | 8.57 | 8.85 | 959797 | 83643 | 3.92% |
| 2025-02-28 | 9.26 | 8.65 | -0.70 | -7.49% | 8.61 | 9.26 | 1903042 | 169398 | 7.77% |
| 2025-02-27 | 9.25 | 9.35 | 0.04 | 0.43% | 9.22 | 9.61 | 1933481 | 182044 | 7.89% |
| 2025-02-26 | 9.46 | 9.31 | -0.07 | -0.75% | 9.19 | 9.53 | 1619958 | 150895 | 6.61% |
| 2025-02-25 | 9.47 | 9.38 | -0.30 | -3.10% | 9.23 | 9.59 | 1735860 | 162982 | 7.09% |
| 2025-02-24 | 9.71 | 9.68 | -0.12 | -1.22% | 9.56 | 9.79 | 1708407 | 165062 | 6.97% |
| 2025-02-21 | 9.55 | 9.80 | 0.21 | 2.19% | 9.30 | 9.88 | 2498828 | 240483 | 10.20% |
| 2025-02-20 | 9.66 | 9.59 | -0.12 | -1.24% | 9.51 | 9.76 | 1619064 | 155737 | 6.61% |
| 2025-02-19 | 9.50 | 9.71 | 0.17 | 1.78% | 9.40 | 9.75 | 1813016 | 174927 | 7.40% |
| 2025-02-18 | 10.19 | 9.54 | -0.75 | -7.29% | 9.46 | 10.33 | 2990117 | 294213 | 12.21% |
| 2025-02-17 | 10.22 | 10.29 | 0.13 | 1.28% | 10.14 | 10.63 | 2981417 | 309300 | 12.17% |
| 2025-02-14 | 10.33 | 10.16 | -0.39 | -3.70% | 9.95 | 10.63 | 3752517 | 381517 | 15.32% |
| 2025-02-13 | 11.00 | 10.55 | 0.32 | 3.13% | 10.49 | 11.23 | 5368902 | 579862 | 21.92% |
| 2025-02-12 | 10.10 | 10.23 | -0.07 | -0.68% | 10.00 | 10.33 | 2546158 | 259267 | 10.39% |
| 2025-02-11 | 10.10 | 10.30 | 0.10 | 0.98% | 9.95 | 10.52 | 3655695 | 373264 | 14.92% |
| 2025-02-10 | 10.10 | 10.20 | 0.16 | 1.59% | 9.98 | 10.47 | 2885528 | 294230 | 11.78% |
| 2025-02-07 | 9.96 | 10.04 | 0.02 | 0.20% | 9.77 | 10.24 | 3446705 | 346529 | 14.07% |
| 2025-02-06 | 9.69 | 10.02 | 0.18 | 1.83% | 9.50 | 10.09 | 3043470 | 300624 | 12.42% |
| 2025-02-05 | 9.39 | 9.84 | 0.74 | 8.13% | 9.39 | 10.06 | 3399820 | 332546 | 13.88% |
| 2025-01-27 | 9.68 | 9.10 | -0.39 | -4.11% | 9.10 | 9.76 | 1759014 | 164026 | 7.18% |
| 2025-01-24 | 9.06 | 9.49 | -0.04 | -0.42% | 8.88 | 9.54 | 3287627 | 304580 | 13.42% |
| 2025-01-23 | 9.52 | 9.53 | 0.20 | 2.14% | 9.38 | 9.95 | 3077145 | 298185 | 12.56% |
| 2025-01-22 | 9.35 | 9.33 | -0.11 | -1.17% | 9.24 | 9.49 | 1590462 | 148965 | 6.49% |
| 2025-01-21 | 9.46 | 9.44 | 0.04 | 0.43% | 9.13 | 9.55 | 2068248 | 193291 | 8.44% |
| 2025-01-20 | 9.50 | 9.40 | 0.10 | 1.08% | 9.20 | 9.58 | 2279156 | 214254 | 9.30% |
| 2025-01-17 | 9.60 | 9.30 | -0.49 | -5.01% | 9.26 | 9.68 | 2786258 | 262307 | 11.37% |
| 2025-01-16 | 9.88 | 9.79 | -0.35 | -3.45% | 9.54 | 10.26 | 4548760 | 450001 | 18.57% |
| 2025-01-15 | 10.00 | 10.14 | 0.43 | 4.43% | 9.85 | 10.48 | 6045047 | 612072 | 24.68% |
| 2025-01-14 | 8.63 | 9.71 | 1.62 | 20.02% | 8.21 | 9.71 | 4444902 | 396745 | 18.15% |
| 2025-01-13 | 7.88 | 8.09 | 0.03 | 0.37% | 7.68 | 8.19 | 1221122 | 97215 | 4.98% |
| 2025-01-10 | 8.38 | 8.06 | -0.39 | -4.62% | 8.05 | 8.52 | 1542517 | 127820 | 6.30% |
| 2025-01-09 | 8.21 | 8.45 | 0.20 | 2.42% | 8.21 | 8.60 | 1956015 | 165459 | 7.99% |
| 2025-01-08 | 8.21 | 8.25 | -0.05 | -0.60% | 7.94 | 8.34 | 1471357 | 120056 | 6.01% |
| 2025-01-07 | 8.20 | 8.30 | 0.19 | 2.34% | 8.08 | 8.33 | 1180434 | 97250 | 4.82% |
| 2025-01-06 | 8.13 | 8.11 | -0.11 | -1.34% | 7.98 | 8.30 | 1227732 | 99875 | 5.01% |
| 2025-01-03 | 8.86 | 8.22 | -0.60 | -6.80% | 8.20 | 8.91 | 2147034 | 180799 | 8.76% |
| 2025-01-02 | 9.20 | 8.82 | -0.46 | -4.96% | 8.68 | 9.35 | 1949132 | 175249 | 7.96% |
| 2024-12-31 | 9.70 | 9.28 | -0.36 | -3.73% | 9.25 | 9.85 | 1745056 | 167259 | 7.12% |
| 2024-12-30 | 9.44 | 9.64 | 0.24 | 2.55% | 9.16 | 9.95 | 1981011 | 191141 | 8.09% |
| 2024-12-27 | 9.51 | 9.40 | -0.17 | -1.78% | 9.39 | 9.72 | 1654505 | 158328 | 6.75% |
| 2024-12-26 | 9.55 | 9.57 | 0.02 | 0.21% | 9.52 | 9.78 | 1543434 | 148949 | 6.30% |
| 2024-12-25 | 9.48 | 9.55 | 0.04 | 0.42% | 9.36 | 9.73 | 1752334 | 166987 | 7.15% |