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 | 9.98 | 10.05 | -0.26 | -2.52% | 9.91 | 10.72 | 479825 | 49269 | 11.34% |
| 2025-04-02 | 10.05 | 10.31 | 0.27 | 2.69% | 9.79 | 10.47 | 514221 | 51959 | 12.15% |
| 2025-04-01 | 9.60 | 10.04 | 0.35 | 3.61% | 9.46 | 10.48 | 548370 | 54702 | 12.96% |
| 2025-03-31 | 9.23 | 9.69 | 0.39 | 4.19% | 9.15 | 9.75 | 335254 | 31774 | 7.92% |
| 2025-03-28 | 9.71 | 9.30 | -0.65 | -6.53% | 9.25 | 9.91 | 378644 | 36174 | 8.94% |
| 2025-03-27 | 9.18 | 9.95 | 0.59 | 6.30% | 9.06 | 10.22 | 597645 | 58330 | 14.12% |
| 2025-03-26 | 9.30 | 9.36 | 0.07 | 0.75% | 9.11 | 9.58 | 286599 | 26698 | 6.77% |
| 2025-03-25 | 9.33 | 9.29 | -0.19 | -2.00% | 9.14 | 9.37 | 287684 | 26595 | 6.79% |
| 2025-03-24 | 8.93 | 9.48 | 0.52 | 5.80% | 8.83 | 9.48 | 466285 | 43044 | 11.01% |
| 2025-03-21 | 8.85 | 8.96 | 0.07 | 0.79% | 8.74 | 9.07 | 151032 | 13517 | 3.57% |
| 2025-03-20 | 8.81 | 8.89 | 0.05 | 0.57% | 8.75 | 9.03 | 93182 | 8315 | 2.20% |
| 2025-03-19 | 8.83 | 8.84 | -0.05 | -0.56% | 8.79 | 8.88 | 55092 | 4860 | 1.30% |
| 2025-03-18 | 8.82 | 8.89 | 0.05 | 0.57% | 8.81 | 8.90 | 59617 | 5280 | 1.41% |
| 2025-03-17 | 8.76 | 8.84 | 0.07 | 0.80% | 8.75 | 8.87 | 64514 | 5691 | 1.52% |
| 2025-03-14 | 8.69 | 8.77 | 0.10 | 1.15% | 8.56 | 8.78 | 62794 | 5459 | 1.48% |
| 2025-03-13 | 8.75 | 8.67 | -0.12 | -1.37% | 8.55 | 8.86 | 60037 | 5202 | 1.42% |
| 2025-03-12 | 8.75 | 8.79 | 0.06 | 0.69% | 8.66 | 8.92 | 88476 | 7790 | 2.09% |
| 2025-03-11 | 8.66 | 8.73 | -0.02 | -0.23% | 8.61 | 8.76 | 42050 | 3649 | 0.99% |
| 2025-03-10 | 8.77 | 8.75 | 0.03 | 0.34% | 8.67 | 8.86 | 54140 | 4744 | 1.28% |
| 2025-03-07 | 8.81 | 8.72 | -0.11 | -1.25% | 8.67 | 8.84 | 64381 | 5646 | 1.52% |
| 2025-03-06 | 8.87 | 8.83 | 0.00 | 0.00% | 8.73 | 8.89 | 96624 | 8518 | 2.28% |
| 2025-03-05 | 8.63 | 8.83 | 0.19 | 2.20% | 8.61 | 8.95 | 123380 | 10866 | 2.91% |
| 2025-03-04 | 8.47 | 8.64 | 0.13 | 1.53% | 8.43 | 8.65 | 52494 | 4502 | 1.24% |
| 2025-03-03 | 8.45 | 8.51 | 0.12 | 1.43% | 8.39 | 8.62 | 74111 | 6336 | 1.75% |
| 2025-02-28 | 8.77 | 8.39 | -0.38 | -4.33% | 8.38 | 8.80 | 72943 | 6236 | 1.72% |
| 2025-02-27 | 8.75 | 8.77 | 0.01 | 0.11% | 8.57 | 8.83 | 79293 | 6908 | 1.87% |
| 2025-02-26 | 8.58 | 8.76 | 0.22 | 2.58% | 8.58 | 8.79 | 100230 | 8734 | 2.37% |
| 2025-02-25 | 8.47 | 8.54 | 0.05 | 0.59% | 8.38 | 8.67 | 82301 | 7025 | 1.94% |
| 2025-02-24 | 8.53 | 8.49 | -0.02 | -0.24% | 8.39 | 8.55 | 67394 | 5705 | 1.59% |
| 2025-02-21 | 8.54 | 8.51 | 0.01 | 0.12% | 8.38 | 8.58 | 79450 | 6736 | 1.88% |
| 2025-02-20 | 8.37 | 8.50 | 0.14 | 1.67% | 8.32 | 8.52 | 68826 | 5792 | 1.63% |
| 2025-02-19 | 8.20 | 8.36 | 0.15 | 1.83% | 8.19 | 8.38 | 60573 | 5034 | 1.43% |
| 2025-02-18 | 8.43 | 8.21 | -0.24 | -2.84% | 8.18 | 8.47 | 107015 | 8913 | 2.53% |
| 2025-02-17 | 8.62 | 8.45 | -0.35 | -3.98% | 8.32 | 8.63 | 165807 | 13982 | 3.92% |
| 2025-02-14 | 8.84 | 8.80 | -0.04 | -0.45% | 8.75 | 8.91 | 52566 | 4635 | 1.24% |
| 2025-02-13 | 9.02 | 8.84 | -0.21 | -2.32% | 8.82 | 9.04 | 65280 | 5813 | 1.54% |
| 2025-02-12 | 8.96 | 9.05 | 0.11 | 1.23% | 8.90 | 9.08 | 85347 | 7667 | 2.02% |
| 2025-02-11 | 8.96 | 8.94 | -0.06 | -0.67% | 8.85 | 9.00 | 55531 | 4948 | 1.31% |
| 2025-02-10 | 8.83 | 9.00 | 0.14 | 1.58% | 8.83 | 9.00 | 80092 | 7131 | 1.89% |
| 2025-02-07 | 8.78 | 8.86 | 0.09 | 1.03% | 8.73 | 8.92 | 85030 | 7510 | 2.01% |
| 2025-02-06 | 8.59 | 8.77 | 0.18 | 2.10% | 8.56 | 8.79 | 73535 | 6404 | 1.74% |
| 2025-02-05 | 8.70 | 8.59 | -0.04 | -0.46% | 8.58 | 8.72 | 54860 | 4741 | 1.30% |
| 2025-01-27 | 8.79 | 8.63 | -0.12 | -1.37% | 8.63 | 8.86 | 59374 | 5192 | 1.40% |
| 2025-01-24 | 8.64 | 8.75 | 0.09 | 1.04% | 8.59 | 8.79 | 70349 | 6111 | 1.66% |
| 2025-01-23 | 8.90 | 8.66 | -0.04 | -0.46% | 8.66 | 8.97 | 96934 | 8528 | 2.29% |
| 2025-01-22 | 8.68 | 8.70 | 0.08 | 0.93% | 8.62 | 8.84 | 98506 | 8604 | 2.33% |
| 2025-01-21 | 8.78 | 8.62 | -0.08 | -0.92% | 8.50 | 8.78 | 55882 | 4801 | 1.32% |
| 2025-01-20 | 8.56 | 8.70 | 0.18 | 2.11% | 8.48 | 8.76 | 78372 | 6761 | 1.85% |
| 2025-01-17 | 8.48 | 8.52 | -0.04 | -0.47% | 8.40 | 8.60 | 57407 | 4882 | 1.36% |
| 2025-01-16 | 8.52 | 8.56 | 0.08 | 0.94% | 8.41 | 8.64 | 67242 | 5746 | 1.59% |
| 2025-01-15 | 8.56 | 8.48 | -0.16 | -1.85% | 8.47 | 8.71 | 81682 | 7001 | 1.93% |
| 2025-01-14 | 8.15 | 8.64 | 0.45 | 5.49% | 8.15 | 8.68 | 123788 | 10502 | 2.92% |
| 2025-01-13 | 7.91 | 8.19 | 0.21 | 2.63% | 7.67 | 8.20 | 82062 | 6546 | 1.94% |
| 2025-01-10 | 8.32 | 7.98 | -0.47 | -5.56% | 7.98 | 8.47 | 105712 | 8679 | 2.50% |
| 2025-01-09 | 8.12 | 8.45 | 0.09 | 1.08% | 8.12 | 8.58 | 142972 | 12038 | 3.38% |
| 2025-01-08 | 7.91 | 8.36 | 0.47 | 5.96% | 7.61 | 9.38 | 156612 | 13037 | 3.70% |
| 2025-01-07 | 7.63 | 7.89 | 0.27 | 3.54% | 7.60 | 7.89 | 44013 | 3408 | 1.04% |
| 2025-01-06 | 7.66 | 7.62 | 0.02 | 0.26% | 7.35 | 7.73 | 44853 | 3402 | 1.06% |
| 2025-01-03 | 8.00 | 7.60 | -0.36 | -4.52% | 7.59 | 8.07 | 65195 | 5073 | 1.54% |
| 2025-01-02 | 8.26 | 7.96 | -0.32 | -3.86% | 7.86 | 8.35 | 62022 | 5029 | 1.46% |
| 2024-12-31 | 8.59 | 8.28 | -0.28 | -3.27% | 8.27 | 8.63 | 47812 | 4013 | 1.13% |
| 2024-12-30 | 8.63 | 8.56 | -0.15 | -1.72% | 8.40 | 8.70 | 42308 | 3625 | 1.00% |
| 2024-12-27 | 8.65 | 8.71 | 0.20 | 2.35% | 8.52 | 8.88 | 66866 | 5847 | 1.58% |
| 2024-12-26 | 8.38 | 8.51 | 0.10 | 1.19% | 8.36 | 8.56 | 38619 | 3281 | 0.91% |