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 | 8.98 | 8.89 | -0.13 | -1.44% | 8.81 | 9.06 | 67722 | 6052 | 2.17% |
| 2025-04-02 | 9.01 | 9.02 | -0.01 | -0.11% | 8.99 | 9.13 | 45163 | 4092 | 1.45% |
| 2025-04-01 | 8.98 | 9.03 | 0.04 | 0.44% | 8.98 | 9.18 | 62060 | 5631 | 2.00% |
| 2025-03-31 | 9.47 | 8.99 | -0.55 | -5.77% | 8.92 | 9.50 | 123778 | 11276 | 3.99% |
| 2025-03-28 | 9.73 | 9.54 | -0.20 | -2.05% | 9.50 | 9.75 | 96005 | 9206 | 3.10% |
| 2025-03-27 | 9.91 | 9.74 | -0.20 | -2.01% | 9.74 | 9.92 | 77249 | 7571 | 2.49% |
| 2025-03-26 | 9.91 | 9.94 | -0.05 | -0.50% | 9.91 | 10.09 | 73733 | 7358 | 2.38% |
| 2025-03-25 | 10.00 | 9.99 | -0.03 | -0.30% | 9.82 | 10.05 | 74106 | 7362 | 2.39% |
| 2025-03-24 | 9.86 | 10.02 | 0.14 | 1.42% | 9.79 | 10.13 | 125763 | 12535 | 4.05% |
| 2025-03-21 | 9.97 | 9.88 | -0.11 | -1.10% | 9.82 | 10.02 | 82386 | 8172 | 2.66% |
| 2025-03-20 | 10.20 | 9.99 | -0.20 | -1.96% | 9.98 | 10.30 | 118970 | 12020 | 3.84% |
| 2025-03-19 | 10.05 | 10.19 | 0.14 | 1.39% | 9.95 | 10.23 | 127680 | 12891 | 4.12% |
| 2025-03-18 | 10.10 | 10.05 | -0.09 | -0.89% | 9.98 | 10.14 | 150063 | 15061 | 4.84% |
| 2025-03-17 | 9.69 | 10.14 | 0.45 | 4.64% | 9.66 | 10.16 | 268905 | 26824 | 8.67% |
| 2025-03-14 | 9.46 | 9.69 | 0.21 | 2.22% | 9.46 | 9.70 | 134499 | 12946 | 4.34% |
| 2025-03-13 | 9.64 | 9.48 | -0.16 | -1.66% | 9.39 | 9.64 | 108930 | 10341 | 3.51% |
| 2025-03-12 | 9.56 | 9.64 | 0.06 | 0.63% | 9.56 | 9.69 | 93158 | 8965 | 3.00% |
| 2025-03-11 | 9.55 | 9.58 | -0.05 | -0.52% | 9.40 | 9.58 | 102698 | 9739 | 3.31% |
| 2025-03-10 | 9.52 | 9.63 | 0.11 | 1.16% | 9.52 | 9.69 | 83921 | 8079 | 2.71% |
| 2025-03-07 | 9.73 | 9.52 | -0.22 | -2.26% | 9.51 | 9.73 | 118967 | 11434 | 3.84% |
| 2025-03-06 | 9.69 | 9.74 | 0.06 | 0.62% | 9.68 | 9.79 | 108131 | 10529 | 3.49% |
| 2025-03-05 | 9.76 | 9.68 | -0.11 | -1.12% | 9.62 | 9.79 | 64442 | 6236 | 2.08% |
| 2025-03-04 | 9.75 | 9.79 | 0.09 | 0.93% | 9.64 | 9.79 | 77529 | 7535 | 2.50% |
| 2025-03-03 | 9.65 | 9.70 | 0.07 | 0.73% | 9.55 | 9.81 | 77630 | 7537 | 2.50% |
| 2025-02-28 | 9.89 | 9.63 | -0.27 | -2.73% | 9.63 | 9.89 | 114501 | 11141 | 3.69% |
| 2025-02-27 | 10.00 | 9.90 | -0.09 | -0.90% | 9.78 | 10.04 | 117611 | 11631 | 3.79% |
| 2025-02-26 | 9.75 | 9.99 | 0.27 | 2.78% | 9.71 | 10.04 | 176183 | 17476 | 5.68% |
| 2025-02-25 | 9.65 | 9.72 | -0.02 | -0.21% | 9.63 | 9.90 | 120508 | 11773 | 3.89% |
| 2025-02-24 | 9.79 | 9.74 | -0.04 | -0.41% | 9.63 | 9.79 | 124687 | 12097 | 4.02% |
| 2025-02-21 | 9.85 | 9.78 | -0.04 | -0.41% | 9.74 | 9.88 | 149364 | 14638 | 4.82% |
| 2025-02-20 | 9.95 | 9.82 | -0.24 | -2.39% | 9.74 | 9.99 | 156265 | 15352 | 5.04% |
| 2025-02-19 | 10.25 | 10.06 | -0.17 | -1.66% | 9.70 | 10.25 | 224464 | 22148 | 7.24% |
| 2025-02-18 | 10.32 | 10.23 | -0.16 | -1.54% | 10.15 | 10.61 | 133114 | 13796 | 4.29% |
| 2025-02-17 | 10.80 | 10.39 | -0.38 | -3.53% | 10.36 | 10.89 | 162590 | 17051 | 5.24% |
| 2025-02-14 | 10.86 | 10.77 | -0.04 | -0.37% | 10.66 | 11.03 | 107241 | 11586 | 3.46% |
| 2025-02-13 | 11.04 | 10.81 | -0.26 | -2.35% | 10.73 | 11.05 | 127656 | 13865 | 4.12% |
| 2025-02-12 | 10.89 | 11.07 | 0.21 | 1.93% | 10.80 | 11.15 | 136099 | 15000 | 4.39% |
| 2025-02-11 | 11.00 | 10.86 | -0.17 | -1.54% | 10.77 | 11.05 | 111908 | 12174 | 3.61% |
| 2025-02-10 | 11.12 | 11.03 | -0.02 | -0.18% | 10.86 | 11.24 | 140277 | 15421 | 4.52% |
| 2025-02-07 | 10.73 | 11.05 | 0.34 | 3.17% | 10.70 | 11.36 | 181113 | 20005 | 5.84% |
| 2025-02-06 | 10.79 | 10.71 | -0.03 | -0.28% | 10.53 | 10.81 | 132801 | 14150 | 4.28% |
| 2025-02-05 | 11.03 | 10.74 | -0.16 | -1.47% | 10.74 | 11.12 | 86339 | 9393 | 2.78% |
| 2025-01-27 | 11.07 | 10.90 | -0.06 | -0.55% | 10.89 | 11.16 | 96506 | 10595 | 3.11% |
| 2025-01-24 | 11.23 | 10.96 | -0.30 | -2.66% | 10.84 | 11.24 | 92610 | 10144 | 2.99% |
| 2025-01-23 | 11.20 | 11.26 | 0.09 | 0.81% | 11.14 | 11.43 | 107917 | 12151 | 3.48% |
| 2025-01-22 | 11.10 | 11.17 | 0.09 | 0.81% | 10.79 | 11.19 | 117630 | 12909 | 3.79% |
| 2025-01-21 | 12.04 | 11.08 | -0.98 | -8.13% | 10.96 | 12.12 | 169967 | 19251 | 5.48% |
| 2025-01-20 | 12.14 | 12.06 | -0.12 | -0.99% | 12.04 | 12.62 | 77970 | 9609 | 2.51% |
| 2025-01-17 | 12.22 | 12.18 | -0.16 | -1.30% | 12.04 | 12.47 | 64878 | 7907 | 2.09% |
| 2025-01-16 | 12.43 | 12.34 | 0.05 | 0.41% | 12.03 | 12.43 | 90630 | 11065 | 2.92% |
| 2025-01-15 | 12.78 | 12.29 | -0.54 | -4.21% | 12.27 | 12.85 | 123051 | 15372 | 3.97% |
| 2025-01-14 | 12.98 | 12.83 | 0.02 | 0.16% | 12.38 | 12.98 | 149513 | 19001 | 4.82% |
| 2025-01-13 | 12.38 | 12.81 | 0.23 | 1.83% | 12.13 | 13.02 | 117271 | 14955 | 3.78% |
| 2025-01-10 | 12.56 | 12.58 | 0.02 | 0.16% | 12.39 | 12.72 | 69660 | 8769 | 2.25% |
| 2025-01-09 | 12.60 | 12.56 | 0.08 | 0.64% | 12.22 | 12.80 | 140087 | 17569 | 4.52% |
| 2025-01-08 | 12.10 | 12.48 | 0.39 | 3.23% | 11.68 | 12.50 | 127057 | 15217 | 4.10% |
| 2025-01-07 | 12.39 | 12.09 | -0.29 | -2.34% | 11.21 | 12.53 | 145796 | 17391 | 4.70% |
| 2025-01-06 | 12.72 | 12.38 | -0.34 | -2.67% | 12.21 | 12.72 | 33746 | 4184 | 1.09% |
| 2025-01-03 | 12.70 | 12.72 | -0.08 | -0.63% | 12.33 | 12.89 | 51729 | 6522 | 1.67% |
| 2025-01-02 | 12.98 | 12.80 | -0.30 | -2.29% | 12.63 | 13.16 | 57149 | 7359 | 2.05% |
| 2024-12-31 | 13.15 | 13.10 | 0.08 | 0.61% | 12.82 | 13.39 | 83074 | 10864 | 2.99% |
| 2024-12-30 | 12.50 | 13.02 | 0.45 | 3.58% | 12.12 | 13.30 | 103911 | 13419 | 3.73% |
| 2024-12-27 | 12.45 | 12.57 | 0.12 | 0.96% | 12.36 | 12.77 | 64470 | 8136 | 2.32% |
| 2024-12-26 | 12.18 | 12.45 | 0.15 | 1.22% | 12.18 | 12.68 | 81399 | 10123 | 2.93% |
| 2024-12-25 | 12.66 | 12.30 | -0.36 | -2.84% | 11.93 | 12.80 | 88934 | 10922 | 3.20% |