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 | 8.89 | 8.90 | -0.08 | -0.89% | 8.81 | 9.04 | 43143 | 3840 | 1.18% |
| 2025-04-02 | 9.09 | 8.98 | -0.12 | -1.32% | 8.96 | 9.10 | 37886 | 3411 | 1.03% |
| 2025-04-01 | 8.91 | 9.10 | 0.19 | 2.13% | 8.91 | 9.21 | 49317 | 4492 | 1.35% |
| 2025-03-31 | 9.01 | 8.91 | -0.17 | -1.87% | 8.77 | 9.06 | 56196 | 4991 | 1.53% |
| 2025-03-28 | 9.35 | 9.08 | -0.28 | -2.99% | 9.07 | 9.55 | 64884 | 5995 | 1.77% |
| 2025-03-27 | 9.60 | 9.36 | -0.28 | -2.90% | 9.30 | 9.66 | 87655 | 8230 | 2.39% |
| 2025-03-26 | 9.65 | 9.64 | -0.09 | -0.92% | 9.56 | 9.81 | 63589 | 6159 | 1.73% |
| 2025-03-25 | 9.55 | 9.73 | 0.15 | 1.57% | 9.47 | 9.88 | 94702 | 9196 | 2.58% |
| 2025-03-24 | 9.89 | 9.58 | -0.35 | -3.52% | 9.35 | 9.98 | 122243 | 11826 | 3.33% |
| 2025-03-21 | 9.92 | 9.93 | -0.05 | -0.50% | 9.86 | 10.28 | 177643 | 17901 | 4.85% |
| 2025-03-20 | 9.67 | 9.98 | 0.27 | 2.78% | 9.62 | 9.98 | 136968 | 13542 | 3.74% |
| 2025-03-19 | 9.60 | 9.71 | 0.08 | 0.83% | 9.58 | 9.90 | 114693 | 11187 | 3.13% |
| 2025-03-18 | 9.60 | 9.63 | 0.01 | 0.10% | 9.50 | 9.67 | 55356 | 5315 | 1.51% |
| 2025-03-17 | 9.53 | 9.62 | 0.09 | 0.94% | 9.48 | 9.74 | 80061 | 7701 | 2.18% |
| 2025-03-14 | 9.63 | 9.53 | -0.15 | -1.55% | 9.37 | 9.65 | 99506 | 9433 | 2.71% |
| 2025-03-13 | 9.66 | 9.68 | 0.09 | 0.94% | 9.50 | 9.93 | 119528 | 11594 | 3.26% |
| 2025-03-12 | 9.87 | 9.59 | -0.14 | -1.44% | 9.57 | 9.89 | 98560 | 9501 | 2.69% |
| 2025-03-11 | 9.68 | 9.73 | -0.07 | -0.71% | 9.60 | 9.80 | 97162 | 9412 | 2.65% |
| 2025-03-10 | 9.66 | 9.80 | 0.14 | 1.45% | 9.54 | 10.05 | 167038 | 16420 | 4.56% |
| 2025-03-07 | 9.25 | 9.66 | 0.42 | 4.55% | 9.20 | 9.81 | 245869 | 23499 | 6.71% |
| 2025-03-06 | 9.08 | 9.24 | 0.15 | 1.65% | 9.08 | 9.29 | 62838 | 5793 | 1.71% |
| 2025-03-05 | 9.14 | 9.09 | -0.07 | -0.76% | 8.98 | 9.18 | 52205 | 4728 | 1.42% |
| 2025-03-04 | 9.00 | 9.16 | 0.12 | 1.33% | 8.95 | 9.23 | 43401 | 3960 | 1.18% |
| 2025-03-03 | 8.99 | 9.04 | 0.04 | 0.44% | 8.91 | 9.21 | 59704 | 5438 | 1.63% |
| 2025-02-28 | 9.30 | 9.00 | -0.31 | -3.33% | 8.99 | 9.37 | 68758 | 6300 | 1.88% |
| 2025-02-27 | 9.34 | 9.31 | -0.06 | -0.64% | 9.16 | 9.41 | 68609 | 6371 | 1.87% |
| 2025-02-26 | 9.22 | 9.37 | 0.13 | 1.41% | 9.22 | 9.43 | 83289 | 7764 | 2.27% |
| 2025-02-25 | 9.30 | 9.24 | 0.00 | 0.00% | 9.18 | 9.31 | 56363 | 5219 | 1.54% |
| 2025-02-24 | 9.20 | 9.24 | 0.03 | 0.33% | 9.12 | 9.35 | 64326 | 5946 | 1.75% |
| 2025-02-21 | 9.24 | 9.21 | -0.03 | -0.32% | 9.13 | 9.28 | 72758 | 6684 | 1.98% |
| 2025-02-20 | 9.14 | 9.24 | 0.08 | 0.87% | 9.08 | 9.26 | 62686 | 5760 | 1.71% |
| 2025-02-19 | 8.88 | 9.16 | 0.24 | 2.69% | 8.87 | 9.21 | 65972 | 5988 | 1.80% |
| 2025-02-18 | 9.15 | 8.92 | -0.22 | -2.41% | 8.88 | 9.22 | 71208 | 6462 | 1.94% |
| 2025-02-17 | 9.15 | 9.14 | -0.01 | -0.11% | 9.05 | 9.25 | 56069 | 5126 | 1.53% |
| 2025-02-14 | 9.05 | 9.15 | 0.08 | 0.88% | 9.03 | 9.27 | 47456 | 4331 | 1.29% |
| 2025-02-13 | 9.21 | 9.07 | -0.21 | -2.26% | 9.06 | 9.28 | 58115 | 5315 | 1.59% |
| 2025-02-12 | 9.24 | 9.28 | -0.04 | -0.43% | 9.16 | 9.40 | 78346 | 7249 | 2.14% |
| 2025-02-11 | 9.09 | 9.32 | 0.20 | 2.19% | 8.93 | 9.55 | 113370 | 10493 | 3.09% |
| 2025-02-10 | 9.03 | 9.12 | 0.06 | 0.66% | 9.03 | 9.13 | 53229 | 4838 | 1.45% |
| 2025-02-07 | 8.85 | 9.06 | 0.19 | 2.14% | 8.84 | 9.16 | 68666 | 6203 | 1.87% |
| 2025-02-06 | 8.72 | 8.87 | 0.14 | 1.60% | 8.65 | 8.88 | 42550 | 3738 | 1.16% |
| 2025-02-05 | 8.59 | 8.73 | 0.18 | 2.11% | 8.55 | 8.75 | 33358 | 2893 | 0.91% |
| 2025-01-27 | 8.71 | 8.55 | -0.16 | -1.84% | 8.49 | 8.87 | 46096 | 3986 | 1.26% |
| 2025-01-24 | 8.70 | 8.71 | 0.01 | 0.11% | 8.63 | 8.79 | 39702 | 3456 | 1.08% |
| 2025-01-23 | 8.85 | 8.70 | -0.09 | -1.02% | 8.70 | 9.06 | 36768 | 3273 | 1.00% |
| 2025-01-22 | 8.95 | 8.79 | -0.16 | -1.79% | 8.77 | 8.95 | 28531 | 2520 | 0.78% |
| 2025-01-21 | 9.08 | 8.95 | -0.09 | -1.00% | 8.91 | 9.12 | 38338 | 3437 | 1.05% |
| 2025-01-20 | 9.01 | 9.04 | 0.06 | 0.67% | 8.92 | 9.15 | 37868 | 3425 | 1.03% |
| 2025-01-17 | 9.01 | 8.98 | -0.11 | -1.21% | 8.94 | 9.10 | 42343 | 3814 | 1.16% |
| 2025-01-16 | 9.10 | 9.09 | 0.04 | 0.44% | 8.98 | 9.24 | 39671 | 3617 | 1.08% |
| 2025-01-15 | 9.21 | 9.05 | -0.16 | -1.74% | 9.03 | 9.27 | 37375 | 3404 | 1.02% |
| 2025-01-14 | 8.95 | 9.21 | 0.34 | 3.83% | 8.92 | 9.25 | 50071 | 4560 | 1.37% |
| 2025-01-13 | 8.78 | 8.87 | -0.02 | -0.22% | 8.66 | 9.00 | 41945 | 3709 | 1.14% |
| 2025-01-10 | 9.25 | 8.89 | -0.44 | -4.72% | 8.87 | 9.35 | 63205 | 5755 | 1.72% |
| 2025-01-09 | 9.55 | 9.33 | -0.21 | -2.20% | 9.26 | 9.55 | 70035 | 6564 | 1.91% |
| 2025-01-08 | 9.49 | 9.54 | -0.03 | -0.31% | 9.28 | 9.72 | 90261 | 8587 | 2.46% |
| 2025-01-07 | 9.15 | 9.57 | 0.55 | 6.10% | 9.00 | 9.79 | 114983 | 10935 | 3.14% |
| 2025-01-06 | 9.11 | 9.02 | -0.22 | -2.38% | 8.78 | 9.23 | 69863 | 6288 | 1.91% |
| 2025-01-03 | 9.30 | 9.24 | 0.00 | 0.00% | 8.97 | 9.65 | 94770 | 8827 | 2.59% |
| 2025-01-02 | 9.46 | 9.24 | -0.22 | -2.33% | 9.21 | 9.66 | 87283 | 8182 | 2.38% |
| 2024-12-31 | 9.58 | 9.46 | 0.10 | 1.07% | 9.45 | 10.20 | 145447 | 14325 | 3.97% |
| 2024-12-30 | 9.69 | 9.36 | -0.32 | -3.31% | 9.34 | 9.69 | 48840 | 4606 | 1.33% |
| 2024-12-27 | 9.43 | 9.68 | 0.25 | 2.65% | 9.43 | 9.77 | 47355 | 4575 | 1.29% |
| 2024-12-26 | 9.33 | 9.43 | 0.16 | 1.73% | 9.25 | 9.62 | 41944 | 3966 | 1.14% |
| 2024-12-25 | 9.57 | 9.27 | -0.28 | -2.93% | 9.15 | 9.57 | 53029 | 4930 | 1.45% |