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 | 8.80 | -0.22 | -2.44% | 8.60 | 8.93 | 526705 | 46200 | 11.64% |
| 2025-04-02 | 7.97 | 9.02 | 1.01 | 12.61% | 7.96 | 9.48 | 992058 | 88924 | 21.92% |
| 2025-04-01 | 7.95 | 8.01 | 0.08 | 1.01% | 7.95 | 8.18 | 146552 | 11814 | 3.24% |
| 2025-03-31 | 7.99 | 7.93 | -0.08 | -1.00% | 7.50 | 8.00 | 220040 | 17092 | 4.86% |
| 2025-03-28 | 8.00 | 8.01 | -0.03 | -0.37% | 7.97 | 8.11 | 121945 | 9805 | 2.69% |
| 2025-03-27 | 8.01 | 8.04 | -0.03 | -0.37% | 7.93 | 8.16 | 132103 | 10630 | 2.92% |
| 2025-03-26 | 7.99 | 8.07 | 0.13 | 1.64% | 7.91 | 8.26 | 178436 | 14489 | 3.94% |
| 2025-03-25 | 7.76 | 7.94 | 0.13 | 1.66% | 7.71 | 8.06 | 214506 | 16922 | 4.74% |
| 2025-03-24 | 8.06 | 7.81 | -0.31 | -3.82% | 7.62 | 8.10 | 321877 | 25056 | 7.11% |
| 2025-03-21 | 8.35 | 8.12 | -0.28 | -3.33% | 8.12 | 8.45 | 235541 | 19363 | 5.21% |
| 2025-03-20 | 8.30 | 8.40 | 0.09 | 1.08% | 8.18 | 8.53 | 249988 | 20991 | 5.52% |
| 2025-03-19 | 8.35 | 8.31 | -0.04 | -0.48% | 8.21 | 8.57 | 225712 | 18878 | 4.99% |
| 2025-03-18 | 8.29 | 8.35 | 0.06 | 0.72% | 8.22 | 8.49 | 191705 | 15982 | 4.24% |
| 2025-03-17 | 8.27 | 8.29 | 0.11 | 1.34% | 8.10 | 8.36 | 190394 | 15708 | 4.21% |
| 2025-03-14 | 8.05 | 8.18 | 0.19 | 2.38% | 7.90 | 8.25 | 215912 | 17481 | 4.77% |
| 2025-03-13 | 8.35 | 7.99 | -0.43 | -5.11% | 7.87 | 8.45 | 355492 | 28600 | 7.86% |
| 2025-03-12 | 8.37 | 8.42 | 0.09 | 1.08% | 8.35 | 8.57 | 286883 | 24265 | 6.34% |
| 2025-03-11 | 8.21 | 8.33 | 0.04 | 0.48% | 8.13 | 8.42 | 272390 | 22560 | 6.02% |
| 2025-03-10 | 8.30 | 8.29 | -0.08 | -0.96% | 8.18 | 8.39 | 238827 | 19688 | 5.28% |
| 2025-03-07 | 8.45 | 8.37 | -0.14 | -1.65% | 8.26 | 8.54 | 311257 | 26134 | 6.88% |
| 2025-03-06 | 8.63 | 8.51 | -0.09 | -1.05% | 8.41 | 8.76 | 524752 | 44772 | 11.60% |
| 2025-03-05 | 8.19 | 8.60 | 0.41 | 5.01% | 8.19 | 8.69 | 613031 | 51792 | 13.55% |
| 2025-03-04 | 7.75 | 8.19 | 0.36 | 4.60% | 7.74 | 8.47 | 536046 | 44112 | 11.85% |
| 2025-03-03 | 7.84 | 7.83 | 0.16 | 2.09% | 7.72 | 8.10 | 323271 | 25554 | 7.14% |
| 2025-02-28 | 8.14 | 7.67 | -0.48 | -5.89% | 7.63 | 8.19 | 398019 | 31072 | 8.80% |
| 2025-02-27 | 8.08 | 8.15 | 0.02 | 0.25% | 7.83 | 8.25 | 531571 | 42689 | 11.75% |
| 2025-02-26 | 8.11 | 8.13 | 0.08 | 0.99% | 7.99 | 8.36 | 500049 | 40901 | 11.05% |
| 2025-02-25 | 7.73 | 8.05 | 0.17 | 2.16% | 7.71 | 8.40 | 713151 | 57640 | 15.76% |
| 2025-02-24 | 7.86 | 7.88 | 0.09 | 1.16% | 7.60 | 8.05 | 537950 | 41990 | 11.89% |
| 2025-02-21 | 7.52 | 7.79 | 0.27 | 3.59% | 7.40 | 7.91 | 666698 | 51032 | 14.73% |
| 2025-02-20 | 7.13 | 7.52 | 0.59 | 8.51% | 7.09 | 7.80 | 1005528 | 74960 | 22.22% |
| 2025-02-19 | 6.51 | 6.93 | 0.44 | 6.78% | 6.48 | 7.04 | 525612 | 35906 | 11.61% |
| 2025-02-18 | 6.73 | 6.49 | -0.24 | -3.57% | 6.44 | 6.79 | 202062 | 13338 | 4.46% |
| 2025-02-17 | 6.68 | 6.73 | 0.13 | 1.97% | 6.61 | 6.77 | 206248 | 13818 | 4.56% |
| 2025-02-14 | 6.62 | 6.60 | -0.03 | -0.45% | 6.54 | 6.66 | 194203 | 12817 | 4.29% |
| 2025-02-13 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.80 | 164641 | 11007 | 3.64% |
| 2025-02-12 | 6.64 | 6.74 | 0.06 | 0.90% | 6.62 | 6.81 | 222270 | 14898 | 4.91% |
| 2025-02-11 | 6.68 | 6.68 | -0.04 | -0.60% | 6.61 | 6.72 | 157888 | 10526 | 3.49% |
| 2025-02-10 | 6.63 | 6.72 | 0.12 | 1.82% | 6.56 | 6.72 | 295789 | 19674 | 6.54% |
| 2025-02-07 | 6.70 | 6.60 | -0.08 | -1.20% | 6.52 | 6.79 | 310644 | 20642 | 6.86% |
| 2025-02-06 | 6.64 | 6.68 | 0.05 | 0.75% | 6.55 | 6.70 | 250053 | 16563 | 5.53% |
| 2025-02-05 | 6.62 | 6.63 | 0.15 | 2.31% | 6.50 | 6.75 | 310522 | 20645 | 6.86% |
| 2025-01-27 | 6.40 | 6.48 | 0.17 | 2.69% | 6.33 | 6.64 | 334879 | 21713 | 7.40% |
| 2025-01-24 | 6.41 | 6.31 | -0.09 | -1.41% | 6.29 | 6.48 | 266962 | 17000 | 5.90% |
| 2025-01-23 | 6.42 | 6.40 | 0.12 | 1.91% | 6.38 | 6.68 | 481951 | 31374 | 10.65% |
| 2025-01-22 | 6.19 | 6.28 | 0.05 | 0.80% | 6.07 | 6.37 | 311726 | 19375 | 6.89% |
| 2025-01-21 | 6.10 | 6.23 | 0.13 | 2.13% | 6.05 | 6.28 | 404138 | 24947 | 8.93% |
| 2025-01-20 | 5.80 | 6.10 | 0.38 | 6.64% | 5.78 | 6.16 | 392280 | 23514 | 8.67% |
| 2025-01-17 | 5.74 | 5.72 | 0.11 | 1.96% | 5.70 | 5.90 | 277460 | 16013 | 6.13% |
| 2025-01-16 | 5.65 | 5.61 | 0.03 | 0.54% | 5.54 | 5.72 | 121180 | 6821 | 2.68% |
| 2025-01-15 | 5.63 | 5.58 | -0.06 | -1.06% | 5.55 | 5.67 | 115933 | 6485 | 2.56% |
| 2025-01-14 | 5.38 | 5.64 | 0.28 | 5.22% | 5.38 | 5.64 | 151706 | 8416 | 3.35% |
| 2025-01-13 | 5.22 | 5.36 | 0.05 | 0.94% | 5.12 | 5.38 | 106981 | 5649 | 2.36% |
| 2025-01-10 | 5.47 | 5.31 | -0.19 | -3.45% | 5.31 | 5.57 | 121508 | 6607 | 2.68% |
| 2025-01-09 | 5.41 | 5.50 | 0.07 | 1.29% | 5.39 | 5.55 | 116993 | 6440 | 2.59% |
| 2025-01-08 | 5.49 | 5.43 | -0.08 | -1.45% | 5.25 | 5.51 | 144692 | 7803 | 3.20% |
| 2025-01-07 | 5.36 | 5.51 | 0.18 | 3.38% | 5.35 | 5.51 | 135549 | 7364 | 3.00% |
| 2025-01-06 | 5.41 | 5.33 | -0.07 | -1.30% | 5.19 | 5.44 | 111418 | 5942 | 2.46% |
| 2025-01-03 | 5.77 | 5.40 | -0.31 | -5.43% | 5.39 | 5.78 | 210272 | 11618 | 4.65% |
| 2025-01-02 | 5.89 | 5.71 | -0.13 | -2.23% | 5.65 | 5.93 | 169556 | 9828 | 3.75% |
| 2024-12-31 | 6.16 | 5.84 | -0.30 | -4.89% | 5.81 | 6.19 | 200172 | 11951 | 4.42% |
| 2024-12-30 | 6.10 | 6.14 | 0.01 | 0.16% | 6.01 | 6.30 | 186081 | 11467 | 4.11% |
| 2024-12-27 | 5.95 | 6.13 | 0.16 | 2.68% | 5.95 | 6.20 | 180146 | 11054 | 3.98% |
| 2024-12-26 | 5.91 | 5.97 | 0.05 | 0.84% | 5.90 | 6.04 | 131458 | 7876 | 2.90% |
| 2024-12-25 | 6.08 | 5.92 | -0.20 | -3.27% | 5.79 | 6.11 | 203429 | 11990 | 4.49% |