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 | 9.09 | 9.15 | -0.04 | -0.44% | 9.01 | 9.25 | 45904 | 4192 | 1.69% |
| 2025-04-02 | 9.05 | 9.19 | 0.10 | 1.10% | 9.05 | 9.30 | 47808 | 4405 | 1.76% |
| 2025-04-01 | 8.96 | 9.09 | 0.13 | 1.45% | 8.96 | 9.26 | 56225 | 5132 | 2.07% |
| 2025-03-31 | 8.89 | 8.96 | 0.04 | 0.45% | 8.75 | 9.05 | 61449 | 5452 | 2.26% |
| 2025-03-28 | 9.06 | 8.92 | -0.14 | -1.55% | 8.90 | 9.12 | 52557 | 4732 | 1.94% |
| 2025-03-27 | 9.19 | 9.06 | -0.19 | -2.05% | 8.99 | 9.25 | 54175 | 4927 | 2.00% |
| 2025-03-26 | 9.02 | 9.25 | 0.22 | 2.44% | 8.92 | 9.36 | 75953 | 6994 | 2.80% |
| 2025-03-25 | 9.10 | 9.03 | 0.00 | 0.00% | 8.87 | 9.15 | 69521 | 6267 | 2.56% |
| 2025-03-24 | 9.49 | 9.03 | -0.47 | -4.95% | 8.81 | 9.56 | 104624 | 9547 | 3.86% |
| 2025-03-21 | 9.63 | 9.50 | -0.17 | -1.76% | 9.45 | 9.70 | 82346 | 7867 | 3.03% |
| 2025-03-20 | 9.69 | 9.67 | -0.03 | -0.31% | 9.54 | 9.78 | 86835 | 8417 | 3.20% |
| 2025-03-19 | 9.62 | 9.70 | -0.18 | -1.82% | 9.62 | 9.84 | 130340 | 12655 | 4.80% |
| 2025-03-18 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 10.51 | 190839 | 19083 | 7.03% |
| 2025-03-17 | 9.74 | 9.71 | -0.06 | -0.61% | 9.67 | 9.79 | 70194 | 6827 | 2.59% |
| 2025-03-14 | 9.60 | 9.77 | 0.12 | 1.24% | 9.47 | 9.77 | 69791 | 6738 | 2.57% |
| 2025-03-13 | 9.75 | 9.65 | -0.08 | -0.82% | 9.36 | 9.75 | 80758 | 7701 | 2.98% |
| 2025-03-12 | 9.63 | 9.73 | 0.10 | 1.04% | 9.60 | 9.83 | 74701 | 7273 | 2.75% |
| 2025-03-11 | 9.57 | 9.63 | -0.03 | -0.31% | 9.48 | 9.63 | 55762 | 5320 | 2.05% |
| 2025-03-10 | 9.70 | 9.66 | -0.06 | -0.62% | 9.57 | 9.83 | 66823 | 6459 | 2.46% |
| 2025-03-07 | 9.86 | 9.72 | -0.10 | -1.02% | 9.63 | 9.88 | 85409 | 8336 | 3.15% |
| 2025-03-06 | 9.69 | 9.82 | 0.15 | 1.55% | 9.69 | 9.90 | 106622 | 10458 | 3.93% |
| 2025-03-05 | 9.50 | 9.67 | 0.19 | 2.00% | 9.45 | 9.72 | 84460 | 8106 | 3.11% |
| 2025-03-04 | 9.19 | 9.48 | 0.24 | 2.60% | 9.16 | 9.50 | 58131 | 5455 | 2.14% |
| 2025-03-03 | 9.24 | 9.24 | 0.04 | 0.43% | 9.15 | 9.43 | 66496 | 6188 | 2.45% |
| 2025-02-28 | 9.54 | 9.20 | -0.44 | -4.56% | 9.17 | 9.63 | 62527 | 5845 | 2.30% |
| 2025-02-27 | 9.68 | 9.64 | -0.04 | -0.41% | 9.49 | 9.78 | 86615 | 8349 | 3.19% |
| 2025-02-26 | 9.60 | 9.68 | 0.11 | 1.15% | 9.55 | 9.73 | 85507 | 8244 | 3.15% |
| 2025-02-25 | 9.42 | 9.57 | -0.08 | -0.83% | 9.42 | 9.73 | 80964 | 7757 | 2.98% |
| 2025-02-24 | 9.60 | 9.65 | -0.05 | -0.52% | 9.54 | 9.77 | 139241 | 13435 | 5.13% |
| 2025-02-21 | 9.38 | 9.70 | 0.34 | 3.63% | 9.27 | 10.15 | 171202 | 16582 | 6.31% |
| 2025-02-20 | 9.21 | 9.36 | 0.11 | 1.19% | 9.21 | 9.39 | 54544 | 5080 | 2.01% |
| 2025-02-19 | 9.05 | 9.25 | 0.19 | 2.10% | 9.03 | 9.29 | 52639 | 4847 | 1.94% |
| 2025-02-18 | 9.38 | 9.06 | -0.33 | -3.51% | 9.01 | 9.44 | 72342 | 6668 | 2.67% |
| 2025-02-17 | 9.40 | 9.39 | -0.06 | -0.63% | 9.29 | 9.51 | 80219 | 7544 | 2.96% |
| 2025-02-14 | 9.33 | 9.45 | 0.17 | 1.83% | 9.23 | 9.56 | 74867 | 7030 | 2.76% |
| 2025-02-13 | 9.37 | 9.28 | -0.09 | -0.96% | 9.19 | 9.41 | 64014 | 5950 | 2.36% |
| 2025-02-12 | 9.40 | 9.37 | -0.02 | -0.21% | 9.30 | 9.45 | 60430 | 5663 | 2.23% |
| 2025-02-11 | 9.43 | 9.39 | -0.10 | -1.05% | 9.31 | 9.49 | 64676 | 6089 | 2.38% |
| 2025-02-10 | 9.15 | 9.49 | 0.42 | 4.63% | 9.13 | 9.50 | 103876 | 9693 | 3.83% |
| 2025-02-07 | 9.03 | 9.07 | 0.04 | 0.44% | 8.93 | 9.18 | 71112 | 6453 | 2.62% |
| 2025-02-06 | 8.85 | 9.03 | 0.15 | 1.69% | 8.78 | 9.03 | 59940 | 5376 | 2.21% |
| 2025-02-05 | 8.76 | 8.88 | 0.22 | 2.54% | 8.67 | 8.91 | 53997 | 4769 | 1.99% |
| 2025-01-27 | 8.72 | 8.66 | -0.03 | -0.35% | 8.64 | 8.80 | 50008 | 4360 | 1.84% |
| 2025-01-24 | 8.58 | 8.69 | 0.16 | 1.88% | 8.50 | 8.72 | 53961 | 4661 | 1.99% |
| 2025-01-23 | 8.59 | 8.53 | 0.07 | 0.83% | 8.53 | 8.78 | 64626 | 5605 | 2.38% |
| 2025-01-22 | 8.50 | 8.46 | -0.01 | -0.12% | 8.45 | 8.65 | 60781 | 5207 | 2.24% |
| 2025-01-21 | 8.56 | 8.47 | -0.01 | -0.12% | 8.38 | 8.61 | 41034 | 3480 | 1.51% |
| 2025-01-20 | 8.41 | 8.48 | 0.14 | 1.68% | 8.34 | 8.54 | 43205 | 3656 | 1.59% |
| 2025-01-17 | 8.35 | 8.34 | -0.06 | -0.71% | 8.30 | 8.45 | 40790 | 3413 | 1.50% |
| 2025-01-16 | 8.34 | 8.40 | 0.13 | 1.57% | 8.29 | 8.48 | 69914 | 5871 | 2.58% |
| 2025-01-15 | 8.35 | 8.27 | -0.05 | -0.60% | 8.23 | 8.37 | 48254 | 4002 | 1.78% |
| 2025-01-14 | 7.94 | 8.32 | 0.44 | 5.58% | 7.94 | 8.32 | 84315 | 6908 | 3.11% |
| 2025-01-13 | 7.70 | 7.88 | 0.04 | 0.51% | 7.53 | 7.91 | 54486 | 4225 | 2.01% |
| 2025-01-10 | 8.26 | 7.84 | -0.39 | -4.74% | 7.82 | 8.29 | 55800 | 4493 | 2.06% |
| 2025-01-09 | 8.11 | 8.23 | 0.06 | 0.73% | 8.03 | 8.29 | 50584 | 4166 | 1.86% |
| 2025-01-08 | 8.25 | 8.17 | -0.08 | -0.97% | 7.87 | 8.29 | 73515 | 5958 | 2.71% |
| 2025-01-07 | 8.00 | 8.25 | 0.31 | 3.90% | 7.95 | 8.25 | 67361 | 5474 | 2.48% |
| 2025-01-06 | 7.92 | 7.94 | -0.01 | -0.13% | 7.65 | 8.16 | 71630 | 5693 | 2.64% |
| 2025-01-03 | 8.59 | 7.95 | -0.62 | -7.23% | 7.93 | 8.63 | 108956 | 8945 | 4.02% |
| 2025-01-02 | 8.72 | 8.57 | -0.18 | -2.06% | 8.38 | 8.88 | 88571 | 7655 | 3.26% |
| 2024-12-31 | 8.88 | 8.75 | -0.13 | -1.46% | 8.70 | 9.13 | 112378 | 9993 | 4.14% |
| 2024-12-30 | 8.86 | 8.88 | -0.02 | -0.22% | 8.52 | 8.96 | 63411 | 5596 | 2.34% |
| 2024-12-27 | 8.84 | 8.90 | 0.07 | 0.79% | 8.77 | 9.03 | 74803 | 6689 | 2.76% |
| 2024-12-26 | 8.67 | 8.83 | 0.13 | 1.49% | 8.67 | 8.99 | 88059 | 7811 | 3.24% |
| 2024-12-25 | 9.04 | 8.70 | -0.36 | -3.97% | 8.50 | 9.05 | 101715 | 8833 | 3.75% |