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 | 9.65 | 9.48 | -0.18 | -1.86% | 9.23 | 10.05 | 177048 | 17038 | 6.54% |
| 2025-04-02 | 9.54 | 9.66 | 0.02 | 0.21% | 9.48 | 10.08 | 170192 | 16578 | 6.29% |
| 2025-04-01 | 9.39 | 9.64 | 0.43 | 4.67% | 9.26 | 9.68 | 141059 | 13372 | 5.21% |
| 2025-03-31 | 9.50 | 9.21 | -0.48 | -4.95% | 8.98 | 9.64 | 186123 | 17162 | 6.88% |
| 2025-03-28 | 9.77 | 9.69 | 0.12 | 1.25% | 9.53 | 10.49 | 247446 | 24532 | 9.15% |
| 2025-03-27 | 9.87 | 9.57 | -0.24 | -2.45% | 9.44 | 9.97 | 146582 | 14172 | 5.42% |
| 2025-03-26 | 9.79 | 9.81 | -0.07 | -0.71% | 9.59 | 9.94 | 170470 | 16634 | 6.30% |
| 2025-03-25 | 10.01 | 9.88 | -0.45 | -4.36% | 9.70 | 10.29 | 273234 | 27341 | 10.10% |
| 2025-03-24 | 10.20 | 10.33 | 0.28 | 2.79% | 9.95 | 10.39 | 384826 | 39300 | 14.22% |
| 2025-03-21 | 9.00 | 10.05 | 1.07 | 11.92% | 9.00 | 10.78 | 660570 | 67118 | 24.42% |
| 2025-03-20 | 8.76 | 8.98 | 0.30 | 3.46% | 8.65 | 9.14 | 225402 | 20218 | 8.33% |
| 2025-03-19 | 8.46 | 8.68 | 0.19 | 2.24% | 8.44 | 8.78 | 122874 | 10617 | 4.54% |
| 2025-03-18 | 8.58 | 8.49 | -0.10 | -1.16% | 8.45 | 8.82 | 94246 | 8081 | 3.48% |
| 2025-03-17 | 8.59 | 8.59 | -0.02 | -0.23% | 8.40 | 8.65 | 126037 | 10728 | 4.66% |
| 2025-03-14 | 8.40 | 8.61 | 0.16 | 1.89% | 8.27 | 8.68 | 133961 | 11399 | 4.95% |
| 2025-03-13 | 8.61 | 8.45 | -0.36 | -4.09% | 8.30 | 8.84 | 214316 | 18355 | 7.92% |
| 2025-03-12 | 8.19 | 8.81 | 0.61 | 7.44% | 8.14 | 9.56 | 348307 | 31434 | 12.87% |
| 2025-03-11 | 7.92 | 8.20 | 0.19 | 2.37% | 7.85 | 8.21 | 125332 | 10052 | 4.63% |
| 2025-03-10 | 8.18 | 8.01 | -0.14 | -1.72% | 7.88 | 8.21 | 126651 | 10166 | 4.68% |
| 2025-03-07 | 8.56 | 8.15 | -0.36 | -4.23% | 8.07 | 8.56 | 130889 | 10863 | 4.84% |
| 2025-03-06 | 8.46 | 8.51 | 0.06 | 0.71% | 8.40 | 8.67 | 81491 | 6942 | 3.01% |
| 2025-03-05 | 8.51 | 8.45 | -0.05 | -0.59% | 8.31 | 8.54 | 51119 | 4297 | 1.89% |
| 2025-03-04 | 8.24 | 8.50 | 0.17 | 2.04% | 8.24 | 8.55 | 62186 | 5227 | 2.30% |
| 2025-03-03 | 8.30 | 8.33 | 0.09 | 1.09% | 8.20 | 8.57 | 68318 | 5753 | 2.53% |
| 2025-02-28 | 8.66 | 8.24 | -0.54 | -6.15% | 8.23 | 8.77 | 84767 | 7178 | 3.13% |
| 2025-02-27 | 8.88 | 8.78 | -0.11 | -1.24% | 8.55 | 8.89 | 87410 | 7613 | 3.23% |
| 2025-02-26 | 8.75 | 8.89 | 0.16 | 1.83% | 8.70 | 8.97 | 113348 | 10054 | 4.19% |
| 2025-02-25 | 8.49 | 8.73 | 0.12 | 1.39% | 8.42 | 8.89 | 94831 | 8212 | 3.51% |
| 2025-02-24 | 8.80 | 8.61 | -0.11 | -1.26% | 8.45 | 8.99 | 116970 | 10116 | 4.32% |
| 2025-02-21 | 8.61 | 8.72 | 0.09 | 1.04% | 8.50 | 8.79 | 95670 | 8218 | 3.54% |
| 2025-02-20 | 8.68 | 8.63 | -0.05 | -0.58% | 8.59 | 8.85 | 54643 | 4745 | 2.02% |
| 2025-02-19 | 8.57 | 8.68 | 0.13 | 1.52% | 8.53 | 8.70 | 53732 | 4631 | 1.99% |
| 2025-02-18 | 8.91 | 8.55 | -0.33 | -3.72% | 8.51 | 8.92 | 61359 | 5332 | 2.27% |
| 2025-02-17 | 8.73 | 8.88 | 0.16 | 1.83% | 8.70 | 8.89 | 66484 | 5858 | 2.46% |
| 2025-02-14 | 8.97 | 8.72 | -0.14 | -1.58% | 8.68 | 8.97 | 78519 | 6911 | 2.90% |
| 2025-02-13 | 9.04 | 8.86 | -0.18 | -1.99% | 8.85 | 9.08 | 100370 | 8958 | 3.71% |
| 2025-02-12 | 8.67 | 9.04 | 0.50 | 5.85% | 8.49 | 9.09 | 160797 | 14294 | 5.94% |
| 2025-02-11 | 8.77 | 8.54 | -0.23 | -2.62% | 8.52 | 8.79 | 74936 | 6446 | 2.77% |
| 2025-02-10 | 8.63 | 8.77 | 0.23 | 2.69% | 8.45 | 8.95 | 132516 | 11582 | 4.90% |
| 2025-02-07 | 8.22 | 8.54 | 0.34 | 4.15% | 8.19 | 8.75 | 122419 | 10446 | 4.52% |
| 2025-02-06 | 8.10 | 8.20 | 0.16 | 1.99% | 7.92 | 8.21 | 54699 | 4440 | 2.02% |
| 2025-02-05 | 7.98 | 8.04 | 0.13 | 1.64% | 7.98 | 8.10 | 35835 | 2879 | 1.32% |
| 2025-01-27 | 8.08 | 7.91 | -0.17 | -2.10% | 7.88 | 8.15 | 42674 | 3411 | 1.58% |
| 2025-01-24 | 7.92 | 8.08 | 0.15 | 1.89% | 7.88 | 8.15 | 43639 | 3491 | 1.61% |
| 2025-01-23 | 7.99 | 7.93 | -0.07 | -0.88% | 7.90 | 8.18 | 57624 | 4634 | 2.13% |
| 2025-01-22 | 7.97 | 8.00 | -0.04 | -0.50% | 7.95 | 8.30 | 75267 | 6117 | 2.78% |
| 2025-01-21 | 7.94 | 8.04 | -0.05 | -0.62% | 7.70 | 8.04 | 92736 | 7302 | 3.43% |
| 2025-01-20 | 7.78 | 8.09 | 0.36 | 4.66% | 7.68 | 8.15 | 124959 | 9901 | 4.62% |
| 2025-01-17 | 7.99 | 7.73 | -0.30 | -3.74% | 7.73 | 8.01 | 62699 | 4909 | 2.32% |
| 2025-01-16 | 7.98 | 8.03 | 0.07 | 0.88% | 7.94 | 8.17 | 49468 | 3982 | 1.83% |
| 2025-01-15 | 8.16 | 7.96 | -0.20 | -2.45% | 7.93 | 8.27 | 50323 | 4033 | 1.86% |
| 2025-01-14 | 7.77 | 8.16 | 0.40 | 5.15% | 7.77 | 8.16 | 63508 | 5085 | 2.35% |
| 2025-01-13 | 7.73 | 7.76 | -0.13 | -1.65% | 7.60 | 7.85 | 52570 | 4054 | 1.94% |
| 2025-01-10 | 8.18 | 7.89 | -0.30 | -3.66% | 7.85 | 8.37 | 65982 | 5390 | 2.44% |
| 2025-01-09 | 8.19 | 8.19 | -0.10 | -1.21% | 8.16 | 8.42 | 56289 | 4666 | 2.08% |
| 2025-01-08 | 7.91 | 8.29 | 0.33 | 4.15% | 7.85 | 8.39 | 101585 | 8243 | 3.75% |
| 2025-01-07 | 7.88 | 7.96 | 0.11 | 1.40% | 7.73 | 7.97 | 44025 | 3466 | 1.66% |
| 2025-01-06 | 7.97 | 7.85 | -0.08 | -1.01% | 7.58 | 8.02 | 56208 | 4406 | 2.12% |
| 2025-01-03 | 8.53 | 7.93 | -0.54 | -6.38% | 7.81 | 8.56 | 109576 | 8912 | 4.13% |
| 2025-01-02 | 8.79 | 8.47 | -0.31 | -3.53% | 8.40 | 8.88 | 92242 | 7931 | 3.50% |
| 2024-12-31 | 9.10 | 8.78 | -0.33 | -3.62% | 8.72 | 9.19 | 116769 | 10429 | 4.43% |
| 2024-12-30 | 9.00 | 9.11 | 0.14 | 1.56% | 8.75 | 9.40 | 164279 | 15077 | 6.24% |
| 2024-12-27 | 8.96 | 8.97 | -0.08 | -0.88% | 8.95 | 9.17 | 94986 | 8579 | 3.61% |
| 2024-12-26 | 9.16 | 9.05 | -0.07 | -0.77% | 8.94 | 9.23 | 150678 | 13624 | 5.72% |
| 2024-12-25 | 8.92 | 9.12 | 0.19 | 2.13% | 8.68 | 9.18 | 206021 | 18484 | 7.82% |