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 | 7.65 | 7.56 | -0.19 | -2.45% | 7.51 | 7.80 | 195368 | 14885 | 6.59% |
| 2025-04-02 | 8.11 | 7.75 | -0.44 | -5.37% | 7.69 | 8.16 | 291849 | 22961 | 9.85% |
| 2025-04-01 | 8.45 | 8.19 | 0.08 | 0.99% | 8.14 | 8.72 | 282498 | 23742 | 9.54% |
| 2025-03-31 | 9.00 | 8.11 | -1.71 | -17.41% | 8.04 | 9.25 | 416080 | 34694 | 14.04% |
| 2025-03-28 | 11.50 | 9.82 | -2.45 | -19.97% | 9.82 | 11.53 | 496309 | 49780 | 16.75% |
| 2025-03-13 | 12.18 | 12.27 | -0.03 | -0.24% | 11.66 | 12.29 | 368735 | 44068 | 12.45% |
| 2025-03-12 | 10.48 | 12.30 | 2.05 | 20.00% | 10.48 | 12.30 | 469187 | 54933 | 15.84% |
| 2025-03-11 | 10.05 | 10.25 | -0.05 | -0.49% | 10.05 | 10.47 | 115458 | 11921 | 3.90% |
| 2025-03-10 | 9.97 | 10.30 | 0.18 | 1.78% | 9.85 | 10.35 | 130232 | 13108 | 4.40% |
| 2025-03-07 | 10.14 | 10.12 | -0.04 | -0.39% | 10.02 | 10.41 | 103165 | 10520 | 3.48% |
| 2025-03-06 | 10.00 | 10.16 | 0.05 | 0.49% | 9.83 | 10.45 | 136673 | 13998 | 4.61% |
| 2025-03-05 | 10.20 | 10.11 | -0.16 | -1.56% | 10.01 | 10.53 | 146523 | 14983 | 4.95% |
| 2025-03-04 | 10.10 | 10.27 | -0.13 | -1.25% | 10.02 | 10.43 | 147767 | 15137 | 4.99% |
| 2025-03-03 | 9.70 | 10.40 | 0.66 | 6.78% | 9.50 | 10.59 | 288014 | 28863 | 9.72% |
| 2025-02-28 | 9.50 | 9.74 | 0.27 | 2.85% | 9.34 | 9.98 | 238737 | 23068 | 8.06% |
| 2025-02-27 | 9.89 | 9.47 | -0.32 | -3.27% | 9.26 | 9.90 | 205915 | 19497 | 6.95% |
| 2025-02-26 | 9.14 | 9.79 | 0.67 | 7.35% | 9.11 | 9.79 | 257128 | 24634 | 8.68% |
| 2025-02-25 | 8.93 | 9.12 | 0.10 | 1.11% | 8.82 | 9.27 | 169211 | 15398 | 5.71% |
| 2025-02-24 | 9.03 | 9.02 | -0.05 | -0.55% | 8.96 | 9.39 | 145211 | 13279 | 4.90% |
| 2025-02-21 | 9.14 | 9.07 | -0.07 | -0.77% | 8.86 | 9.22 | 124316 | 11209 | 4.20% |
| 2025-02-20 | 9.00 | 9.14 | 0.10 | 1.11% | 8.88 | 9.29 | 130337 | 11959 | 4.40% |
| 2025-02-19 | 8.87 | 9.04 | 0.21 | 2.38% | 8.75 | 9.05 | 104537 | 9358 | 3.53% |
| 2025-02-18 | 9.08 | 8.83 | -0.22 | -2.43% | 8.76 | 9.22 | 132357 | 11843 | 4.47% |
| 2025-02-17 | 8.72 | 9.05 | 0.34 | 3.90% | 8.72 | 9.06 | 123095 | 11007 | 4.15% |
| 2025-02-14 | 8.66 | 8.71 | 0.06 | 0.69% | 8.58 | 8.85 | 67053 | 5810 | 2.26% |
| 2025-02-13 | 8.89 | 8.65 | -0.24 | -2.70% | 8.64 | 8.94 | 86232 | 7545 | 2.91% |
| 2025-02-12 | 8.85 | 8.89 | 0.04 | 0.45% | 8.76 | 8.92 | 77144 | 6820 | 2.60% |
| 2025-02-11 | 8.92 | 8.85 | 0.01 | 0.11% | 8.75 | 9.07 | 103681 | 9272 | 3.50% |
| 2025-02-10 | 8.74 | 8.84 | 0.09 | 1.03% | 8.60 | 8.88 | 84083 | 7368 | 2.84% |
| 2025-02-07 | 8.65 | 8.75 | 0.10 | 1.16% | 8.61 | 9.08 | 107283 | 9543 | 3.62% |
| 2025-02-06 | 8.55 | 8.65 | 0.05 | 0.58% | 8.49 | 8.70 | 72228 | 6214 | 2.44% |
| 2025-02-05 | 8.11 | 8.60 | 0.54 | 6.70% | 8.11 | 8.71 | 121823 | 10403 | 4.11% |
| 2025-01-27 | 8.62 | 8.06 | -0.43 | -5.06% | 8.02 | 8.65 | 93141 | 7687 | 3.14% |
| 2025-01-24 | 8.55 | 8.49 | -0.11 | -1.28% | 8.30 | 8.65 | 90131 | 7620 | 3.04% |
| 2025-01-23 | 9.05 | 8.60 | -0.22 | -2.49% | 8.55 | 9.08 | 81187 | 7206 | 2.74% |
| 2025-01-22 | 8.93 | 8.82 | -0.18 | -2.00% | 8.77 | 9.01 | 50508 | 4480 | 1.70% |
| 2025-01-21 | 8.80 | 9.00 | 0.17 | 1.93% | 8.56 | 9.10 | 111855 | 9857 | 3.78% |
| 2025-01-20 | 9.01 | 8.83 | 0.00 | 0.00% | 8.75 | 9.13 | 94646 | 8415 | 3.19% |
| 2025-01-17 | 9.07 | 8.83 | -0.37 | -4.02% | 8.81 | 9.34 | 171032 | 15437 | 5.77% |
| 2025-01-16 | 8.26 | 9.20 | 0.91 | 10.98% | 8.22 | 9.36 | 241945 | 21221 | 8.17% |
| 2025-01-15 | 8.00 | 8.29 | 0.33 | 4.15% | 7.91 | 8.42 | 121145 | 9973 | 4.09% |
| 2025-01-14 | 7.57 | 7.96 | 0.39 | 5.15% | 7.57 | 7.98 | 82191 | 6451 | 2.77% |
| 2025-01-13 | 7.44 | 7.57 | -0.04 | -0.53% | 7.32 | 7.80 | 56959 | 4304 | 1.92% |
| 2025-01-10 | 7.80 | 7.61 | -0.23 | -2.93% | 7.61 | 7.91 | 57017 | 4415 | 1.92% |
| 2025-01-09 | 7.61 | 7.84 | 0.18 | 2.35% | 7.51 | 7.95 | 76745 | 5981 | 2.59% |
| 2025-01-08 | 7.67 | 7.66 | -0.07 | -0.91% | 7.43 | 7.81 | 76702 | 5862 | 2.59% |
| 2025-01-07 | 7.14 | 7.73 | 0.66 | 9.34% | 7.07 | 7.75 | 114531 | 8541 | 3.87% |
| 2025-01-06 | 7.07 | 7.07 | -0.01 | -0.14% | 6.72 | 7.16 | 75708 | 5297 | 2.56% |
| 2025-01-03 | 7.74 | 7.08 | -0.62 | -8.05% | 6.99 | 7.81 | 103242 | 7592 | 3.48% |
| 2025-01-02 | 7.84 | 7.70 | -0.15 | -1.91% | 7.60 | 8.15 | 110732 | 8730 | 3.74% |
| 2024-12-31 | 8.05 | 7.85 | -0.05 | -0.63% | 7.82 | 8.05 | 77108 | 6091 | 2.60% |
| 2024-12-30 | 7.64 | 7.90 | 0.21 | 2.73% | 7.42 | 8.07 | 87823 | 6831 | 2.96% |
| 2024-12-27 | 7.56 | 7.69 | 0.13 | 1.72% | 7.52 | 7.83 | 70042 | 5395 | 2.36% |
| 2024-12-26 | 7.38 | 7.56 | 0.25 | 3.42% | 7.29 | 7.68 | 83596 | 6296 | 2.82% |
| 2024-12-25 | 7.87 | 7.31 | -0.56 | -7.12% | 7.24 | 7.90 | 135978 | 10118 | 4.59% |