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 | 8.60 | 8.62 | -0.04 | -0.46% | 8.45 | 8.75 | 41501 | 3565 | 3.22% |
| 2025-04-02 | 8.72 | 8.66 | 0.01 | 0.12% | 8.60 | 8.81 | 27409 | 2382 | 2.13% |
| 2025-04-01 | 8.59 | 8.65 | 0.07 | 0.82% | 8.59 | 8.87 | 42160 | 3682 | 3.28% |
| 2025-03-31 | 8.60 | 8.58 | -0.13 | -1.49% | 8.41 | 8.65 | 53030 | 4517 | 4.12% |
| 2025-03-28 | 8.91 | 8.71 | -0.21 | -2.35% | 8.64 | 8.98 | 44425 | 3892 | 3.45% |
| 2025-03-27 | 9.10 | 8.92 | -0.20 | -2.19% | 8.85 | 9.13 | 55053 | 4934 | 4.28% |
| 2025-03-26 | 8.87 | 9.12 | 0.25 | 2.82% | 8.81 | 9.34 | 72227 | 6602 | 5.61% |
| 2025-03-25 | 8.79 | 8.87 | 0.08 | 0.91% | 8.62 | 9.01 | 58729 | 5152 | 4.56% |
| 2025-03-24 | 9.37 | 8.79 | -0.55 | -5.89% | 8.61 | 9.40 | 90743 | 8101 | 7.05% |
| 2025-03-21 | 9.88 | 9.34 | -0.45 | -4.60% | 9.34 | 9.88 | 67091 | 6378 | 5.21% |
| 2025-03-20 | 9.90 | 9.79 | -0.06 | -0.61% | 9.75 | 9.96 | 37604 | 3703 | 2.92% |
| 2025-03-19 | 10.00 | 9.85 | -0.22 | -2.18% | 9.80 | 10.15 | 45234 | 4485 | 3.51% |
| 2025-03-18 | 9.89 | 10.07 | 0.12 | 1.21% | 9.88 | 10.10 | 52193 | 5216 | 4.06% |
| 2025-03-17 | 9.77 | 9.95 | -0.12 | -1.19% | 9.71 | 9.98 | 68880 | 6780 | 5.35% |
| 2025-03-14 | 9.55 | 10.07 | 0.51 | 5.33% | 9.46 | 10.10 | 100704 | 9930 | 7.82% |
| 2025-03-13 | 9.80 | 9.56 | -0.20 | -2.05% | 9.37 | 9.80 | 52471 | 4994 | 4.08% |
| 2025-03-12 | 9.74 | 9.76 | 0.09 | 0.93% | 9.65 | 9.89 | 46682 | 4564 | 3.63% |
| 2025-03-11 | 9.61 | 9.67 | -0.03 | -0.31% | 9.50 | 9.71 | 50509 | 4858 | 3.92% |
| 2025-03-10 | 9.68 | 9.70 | 0.02 | 0.21% | 9.57 | 9.80 | 43448 | 4206 | 3.38% |
| 2025-03-07 | 9.91 | 9.68 | -0.27 | -2.71% | 9.63 | 9.97 | 51007 | 4994 | 3.96% |
| 2025-03-06 | 9.84 | 9.95 | 0.13 | 1.32% | 9.79 | 10.05 | 54691 | 5437 | 4.25% |
| 2025-03-05 | 9.98 | 9.82 | -0.12 | -1.21% | 9.67 | 10.17 | 52443 | 5135 | 4.07% |
| 2025-03-04 | 9.68 | 9.94 | 0.27 | 2.79% | 9.48 | 9.94 | 49603 | 4865 | 3.85% |
| 2025-03-03 | 9.77 | 9.67 | -0.10 | -1.02% | 9.60 | 9.95 | 47676 | 4670 | 3.70% |
| 2025-02-28 | 10.15 | 9.77 | -0.38 | -3.74% | 9.76 | 10.17 | 60591 | 6000 | 4.71% |
| 2025-02-27 | 10.26 | 10.15 | -0.11 | -1.07% | 9.98 | 10.30 | 61142 | 6186 | 4.75% |
| 2025-02-26 | 10.32 | 10.26 | 0.06 | 0.59% | 10.14 | 10.37 | 60075 | 6162 | 4.67% |
| 2025-02-25 | 10.10 | 10.20 | -0.08 | -0.78% | 10.05 | 10.42 | 47402 | 4865 | 3.68% |
| 2025-02-24 | 10.12 | 10.28 | 0.16 | 1.58% | 9.98 | 10.35 | 66078 | 6731 | 5.13% |
| 2025-02-21 | 10.26 | 10.12 | -0.12 | -1.17% | 9.95 | 10.30 | 54884 | 5528 | 4.26% |
| 2025-02-20 | 10.20 | 10.24 | 0.06 | 0.59% | 10.07 | 10.30 | 38842 | 3953 | 3.02% |
| 2025-02-19 | 9.89 | 10.18 | 0.30 | 3.04% | 9.88 | 10.21 | 46096 | 4649 | 3.58% |
| 2025-02-18 | 10.38 | 9.88 | -0.45 | -4.36% | 9.86 | 10.38 | 62576 | 6315 | 4.86% |
| 2025-02-17 | 10.23 | 10.33 | 0.17 | 1.67% | 10.16 | 10.48 | 52726 | 5457 | 4.10% |
| 2025-02-14 | 10.13 | 10.16 | 0.02 | 0.20% | 10.01 | 10.20 | 48088 | 4868 | 3.74% |
| 2025-02-13 | 10.42 | 10.14 | -0.18 | -1.74% | 10.12 | 10.42 | 53605 | 5471 | 4.17% |
| 2025-02-12 | 10.38 | 10.32 | -0.06 | -0.58% | 10.20 | 10.43 | 47142 | 4853 | 3.66% |
| 2025-02-11 | 10.37 | 10.38 | 0.06 | 0.58% | 10.11 | 10.52 | 63642 | 6556 | 4.94% |
| 2025-02-10 | 9.99 | 10.32 | 0.34 | 3.41% | 9.99 | 10.34 | 60006 | 6109 | 4.66% |
| 2025-02-07 | 9.99 | 9.98 | 0.08 | 0.81% | 9.81 | 10.17 | 72065 | 7213 | 5.60% |
| 2025-02-06 | 9.75 | 9.90 | 0.28 | 2.91% | 9.42 | 9.92 | 71731 | 7004 | 5.57% |
| 2025-02-05 | 9.38 | 9.62 | 0.41 | 4.45% | 9.30 | 9.62 | 62191 | 5906 | 4.83% |
| 2025-01-27 | 9.35 | 9.21 | -0.01 | -0.11% | 9.13 | 9.48 | 52907 | 4930 | 4.11% |
| 2025-01-24 | 9.12 | 9.22 | 0.14 | 1.54% | 9.03 | 9.29 | 52649 | 4825 | 4.09% |
| 2025-01-23 | 9.34 | 9.08 | -0.12 | -1.30% | 9.08 | 9.55 | 68012 | 6360 | 5.28% |
| 2025-01-22 | 9.33 | 9.20 | -0.13 | -1.39% | 9.12 | 9.45 | 58717 | 5420 | 4.56% |
| 2025-01-21 | 9.55 | 9.33 | -0.16 | -1.69% | 9.20 | 9.75 | 53437 | 4998 | 4.15% |
| 2025-01-20 | 9.49 | 9.49 | 0.23 | 2.48% | 9.12 | 9.61 | 70573 | 6667 | 5.48% |
| 2025-01-17 | 9.47 | 9.26 | -0.21 | -2.22% | 9.18 | 9.50 | 57516 | 5340 | 4.47% |
| 2025-01-16 | 9.41 | 9.47 | 0.15 | 1.61% | 9.28 | 9.60 | 61849 | 5848 | 4.81% |
| 2025-01-15 | 9.48 | 9.32 | -0.16 | -1.69% | 9.27 | 9.67 | 81680 | 7723 | 6.35% |
| 2025-01-14 | 8.84 | 9.48 | 0.71 | 8.10% | 8.84 | 9.48 | 95572 | 8869 | 7.43% |
| 2025-01-13 | 8.77 | 8.77 | -0.02 | -0.23% | 8.39 | 8.86 | 56054 | 4855 | 4.36% |
| 2025-01-10 | 9.34 | 8.79 | -0.56 | -5.99% | 8.79 | 9.41 | 67762 | 6155 | 5.27% |
| 2025-01-09 | 9.33 | 9.35 | 0.02 | 0.21% | 9.15 | 9.53 | 75740 | 7096 | 5.88% |
| 2025-01-08 | 9.41 | 9.33 | -0.05 | -0.53% | 9.08 | 9.79 | 126291 | 11854 | 9.81% |
| 2025-01-07 | 8.80 | 9.38 | 0.53 | 5.99% | 8.80 | 9.39 | 106784 | 9719 | 8.30% |
| 2025-01-06 | 9.15 | 8.85 | -0.65 | -6.84% | 8.68 | 9.31 | 134777 | 12002 | 10.47% |
| 2025-01-03 | 9.51 | 9.50 | 0.00 | 0.00% | 8.91 | 10.81 | 191312 | 18433 | 14.86% |
| 2025-01-02 | 9.54 | 9.50 | -0.13 | -1.35% | 9.36 | 9.96 | 72476 | 6993 | 5.63% |
| 2024-12-31 | 10.10 | 9.63 | -0.40 | -3.99% | 9.52 | 10.20 | 75031 | 7364 | 5.83% |
| 2024-12-30 | 10.34 | 10.03 | -0.32 | -3.09% | 9.77 | 10.60 | 66432 | 6680 | 5.16% |
| 2024-12-27 | 10.31 | 10.35 | 0.13 | 1.27% | 10.12 | 10.65 | 73343 | 7670 | 5.70% |
| 2024-12-26 | 9.91 | 10.22 | 0.20 | 2.00% | 9.90 | 10.31 | 76498 | 7793 | 5.94% |