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 | 8.53 | 8.53 | -0.13 | -1.50% | 8.42 | 8.73 | 209488 | 17959 | 3.80% |
| 2025-04-02 | 8.62 | 8.66 | 0.00 | 0.00% | 8.60 | 8.82 | 168343 | 14661 | 3.05% |
| 2025-04-01 | 8.80 | 8.66 | -0.12 | -1.37% | 8.61 | 8.91 | 231897 | 20286 | 4.21% |
| 2025-03-31 | 8.71 | 8.78 | -0.05 | -0.57% | 8.45 | 8.86 | 314098 | 27070 | 5.70% |
| 2025-03-28 | 9.10 | 8.83 | -0.25 | -2.75% | 8.83 | 9.19 | 290933 | 25986 | 5.28% |
| 2025-03-27 | 9.38 | 9.08 | -0.38 | -4.02% | 8.92 | 9.42 | 469757 | 42860 | 8.52% |
| 2025-03-26 | 9.51 | 9.46 | -0.17 | -1.77% | 9.31 | 9.84 | 535976 | 50996 | 9.72% |
| 2025-03-25 | 10.24 | 9.63 | -1.02 | -9.58% | 9.61 | 10.44 | 801388 | 79956 | 14.54% |
| 2025-03-24 | 10.74 | 10.65 | 0.22 | 2.11% | 9.88 | 11.24 | 1088216 | 114316 | 19.74% |
| 2025-03-21 | 10.80 | 10.43 | -0.05 | -0.48% | 10.36 | 10.96 | 1288602 | 137547 | 23.38% |
| 2025-03-20 | 9.50 | 10.48 | 0.92 | 9.62% | 9.41 | 10.90 | 1144666 | 118126 | 20.77% |
| 2025-03-19 | 9.83 | 9.56 | -0.39 | -3.92% | 9.53 | 9.89 | 416858 | 40414 | 7.56% |
| 2025-03-18 | 9.89 | 9.95 | 0.14 | 1.43% | 9.66 | 10.25 | 538960 | 53540 | 9.78% |
| 2025-03-17 | 9.92 | 9.81 | 0.11 | 1.13% | 9.77 | 10.20 | 604475 | 59993 | 10.97% |
| 2025-03-14 | 9.49 | 9.70 | 0.41 | 4.41% | 9.21 | 9.78 | 537913 | 51018 | 9.76% |
| 2025-03-13 | 9.49 | 9.29 | -0.25 | -2.62% | 9.02 | 9.56 | 453613 | 41858 | 8.23% |
| 2025-03-12 | 9.64 | 9.54 | -0.04 | -0.42% | 9.52 | 9.76 | 344705 | 33270 | 6.25% |
| 2025-03-11 | 9.49 | 9.58 | -0.10 | -1.03% | 9.36 | 9.63 | 364626 | 34611 | 6.62% |
| 2025-03-10 | 9.74 | 9.68 | -0.03 | -0.31% | 9.57 | 9.87 | 373128 | 36111 | 6.77% |
| 2025-03-07 | 10.08 | 9.71 | -0.46 | -4.52% | 9.66 | 10.39 | 738749 | 73444 | 13.40% |
| 2025-03-06 | 10.22 | 10.17 | -0.15 | -1.45% | 10.12 | 10.55 | 786972 | 80725 | 14.28% |
| 2025-03-05 | 9.90 | 10.32 | 0.30 | 2.99% | 9.90 | 10.52 | 905229 | 92671 | 16.42% |
| 2025-03-04 | 9.21 | 10.02 | 0.53 | 5.58% | 9.20 | 10.30 | 794220 | 78969 | 14.41% |
| 2025-03-03 | 9.25 | 9.49 | 0.21 | 2.26% | 9.07 | 9.89 | 679102 | 64676 | 12.32% |
| 2025-02-28 | 10.00 | 9.28 | -0.92 | -9.02% | 9.23 | 10.11 | 669936 | 64489 | 12.15% |
| 2025-02-27 | 9.90 | 10.20 | 0.26 | 2.62% | 9.38 | 10.35 | 953497 | 94052 | 17.30% |
| 2025-02-26 | 9.52 | 9.94 | 0.54 | 5.74% | 9.15 | 10.08 | 813788 | 78569 | 14.76% |
| 2025-02-25 | 9.46 | 9.40 | -0.33 | -3.39% | 9.25 | 9.52 | 538689 | 50547 | 9.77% |
| 2025-02-24 | 9.41 | 9.73 | 0.39 | 4.18% | 9.30 | 10.10 | 926657 | 89774 | 16.81% |
| 2025-02-21 | 9.11 | 9.34 | 0.07 | 0.76% | 8.99 | 9.43 | 667654 | 61400 | 12.11% |
| 2025-02-20 | 8.61 | 9.27 | 0.68 | 7.92% | 8.61 | 9.73 | 907334 | 83729 | 16.46% |
| 2025-02-19 | 8.20 | 8.59 | 0.44 | 5.40% | 8.19 | 8.66 | 357105 | 30246 | 6.48% |
| 2025-02-18 | 8.59 | 8.15 | -0.48 | -5.56% | 8.14 | 8.66 | 322744 | 27011 | 5.86% |
| 2025-02-17 | 8.54 | 8.63 | 0.10 | 1.17% | 8.52 | 8.76 | 340483 | 29423 | 6.18% |
| 2025-02-14 | 8.40 | 8.53 | 0.18 | 2.16% | 8.29 | 8.58 | 303925 | 25764 | 5.51% |
| 2025-02-13 | 8.51 | 8.35 | -0.20 | -2.34% | 8.28 | 8.54 | 305027 | 25523 | 5.53% |
| 2025-02-12 | 8.48 | 8.55 | 0.01 | 0.12% | 8.43 | 8.64 | 258320 | 21996 | 4.69% |
| 2025-02-11 | 8.40 | 8.54 | 0.08 | 0.95% | 8.27 | 8.67 | 304057 | 25732 | 5.52% |
| 2025-02-10 | 8.19 | 8.46 | 0.27 | 3.30% | 8.17 | 8.49 | 302775 | 25294 | 5.49% |
| 2025-02-07 | 8.05 | 8.19 | 0.08 | 0.99% | 8.03 | 8.27 | 266780 | 21733 | 4.84% |
| 2025-02-06 | 7.90 | 8.11 | 0.19 | 2.40% | 7.82 | 8.11 | 207035 | 16587 | 3.76% |
| 2025-02-05 | 7.81 | 7.92 | 0.20 | 2.59% | 7.79 | 7.97 | 168456 | 13279 | 3.06% |
| 2025-01-27 | 7.86 | 7.72 | -0.12 | -1.53% | 7.67 | 7.93 | 149210 | 11636 | 2.71% |
| 2025-01-24 | 7.59 | 7.84 | 0.22 | 2.89% | 7.58 | 7.85 | 176630 | 13709 | 3.20% |
| 2025-01-23 | 7.67 | 7.62 | 0.07 | 0.93% | 7.60 | 7.84 | 176578 | 13613 | 3.20% |
| 2025-01-22 | 7.54 | 7.55 | -0.06 | -0.79% | 7.50 | 7.65 | 136119 | 10310 | 2.47% |
| 2025-01-21 | 7.63 | 7.61 | 0.05 | 0.66% | 7.49 | 7.67 | 128066 | 9700 | 2.32% |
| 2025-01-20 | 7.56 | 7.56 | 0.05 | 0.67% | 7.48 | 7.65 | 123310 | 9342 | 2.24% |
| 2025-01-17 | 7.51 | 7.51 | -0.04 | -0.53% | 7.45 | 7.60 | 122965 | 9262 | 2.23% |
| 2025-01-16 | 7.57 | 7.55 | 0.04 | 0.53% | 7.45 | 7.69 | 155518 | 11781 | 2.82% |
| 2025-01-15 | 7.57 | 7.51 | -0.09 | -1.18% | 7.48 | 7.60 | 126676 | 9552 | 2.30% |
| 2025-01-14 | 7.19 | 7.60 | 0.41 | 5.70% | 7.19 | 7.61 | 236947 | 17693 | 4.30% |
| 2025-01-13 | 7.00 | 7.19 | 0.08 | 1.13% | 6.87 | 7.20 | 130798 | 9229 | 2.37% |
| 2025-01-10 | 7.37 | 7.11 | -0.34 | -4.56% | 7.11 | 7.48 | 167947 | 12235 | 3.05% |
| 2025-01-09 | 7.39 | 7.45 | 0.00 | 0.00% | 7.33 | 7.57 | 179645 | 13434 | 3.26% |
| 2025-01-08 | 7.31 | 7.45 | 0.07 | 0.95% | 7.02 | 7.45 | 218660 | 15877 | 3.97% |
| 2025-01-07 | 7.20 | 7.38 | 0.27 | 3.80% | 7.15 | 7.38 | 154505 | 11208 | 2.80% |
| 2025-01-06 | 7.28 | 7.11 | -0.14 | -1.93% | 7.01 | 7.32 | 162492 | 11603 | 2.95% |
| 2025-01-03 | 7.48 | 7.25 | -0.21 | -2.82% | 7.21 | 7.52 | 230501 | 16895 | 4.18% |
| 2025-01-02 | 7.68 | 7.46 | -0.23 | -2.99% | 7.37 | 7.81 | 211644 | 16037 | 3.84% |
| 2024-12-31 | 8.10 | 7.69 | -0.39 | -4.83% | 7.68 | 8.11 | 229447 | 18082 | 4.16% |
| 2024-12-30 | 8.28 | 8.08 | -0.10 | -1.22% | 8.01 | 8.30 | 250040 | 20471 | 4.54% |
| 2024-12-27 | 8.01 | 8.18 | 0.16 | 2.00% | 7.96 | 8.45 | 259108 | 21277 | 4.70% |
| 2024-12-26 | 7.89 | 8.02 | 0.10 | 1.26% | 7.89 | 8.12 | 200642 | 16117 | 3.64% |
| 2024-12-25 | 8.11 | 7.92 | -0.28 | -3.41% | 7.73 | 8.17 | 252773 | 19943 | 4.59% |