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 | 9.53 | 9.21 | -0.22 | -2.33% | 9.00 | 9.92 | 433196 | 41298 | 8.41% |
| 2025-04-02 | 9.66 | 9.43 | -0.32 | -3.28% | 9.27 | 10.09 | 461837 | 44610 | 8.97% |
| 2025-04-01 | 9.41 | 9.75 | 0.16 | 1.67% | 9.34 | 9.94 | 409756 | 39802 | 7.96% |
| 2025-03-31 | 9.26 | 9.59 | 0.25 | 2.68% | 8.88 | 9.68 | 454863 | 42476 | 8.84% |
| 2025-03-28 | 9.10 | 9.34 | 0.30 | 3.32% | 9.00 | 9.56 | 396649 | 36842 | 7.70% |
| 2025-03-27 | 9.15 | 9.04 | -0.13 | -1.42% | 8.87 | 9.31 | 437724 | 39658 | 8.50% |
| 2025-03-26 | 8.31 | 9.17 | 0.83 | 9.95% | 8.29 | 9.17 | 518192 | 46218 | 10.07% |
| 2025-03-25 | 8.49 | 8.34 | -0.10 | -1.18% | 8.24 | 8.54 | 146877 | 12307 | 2.85% |
| 2025-03-24 | 8.86 | 8.44 | -0.43 | -4.85% | 8.24 | 8.88 | 274148 | 23177 | 5.33% |
| 2025-03-21 | 8.79 | 8.87 | 0.00 | 0.00% | 8.66 | 9.05 | 249645 | 22130 | 4.85% |
| 2025-03-20 | 8.84 | 8.87 | -0.05 | -0.56% | 8.57 | 9.18 | 349678 | 31283 | 6.79% |
| 2025-03-19 | 9.21 | 8.92 | -0.71 | -7.37% | 8.88 | 9.52 | 593099 | 54313 | 11.52% |
| 2025-03-18 | 9.66 | 9.63 | 0.43 | 4.67% | 9.31 | 10.12 | 688613 | 67605 | 13.38% |
| 2025-03-17 | 9.53 | 9.20 | -0.41 | -4.27% | 9.07 | 9.58 | 334824 | 31081 | 6.50% |
| 2025-03-14 | 9.19 | 9.61 | 0.51 | 5.60% | 9.10 | 9.89 | 502808 | 47977 | 9.77% |
| 2025-03-13 | 9.50 | 9.10 | -0.47 | -4.91% | 9.05 | 9.51 | 321523 | 29616 | 6.25% |
| 2025-03-12 | 9.42 | 9.57 | 0.09 | 0.95% | 9.22 | 9.64 | 496570 | 47053 | 9.65% |
| 2025-03-11 | 8.85 | 9.48 | 0.45 | 4.98% | 8.80 | 9.50 | 507690 | 46938 | 9.86% |
| 2025-03-10 | 8.89 | 9.03 | -0.23 | -2.48% | 8.85 | 9.45 | 593696 | 54011 | 11.53% |
| 2025-03-07 | 8.81 | 9.26 | 0.53 | 6.07% | 8.77 | 9.60 | 874233 | 81140 | 16.98% |
| 2025-03-06 | 8.70 | 8.73 | -0.08 | -0.91% | 8.62 | 9.26 | 463829 | 41082 | 9.01% |
| 2025-03-05 | 8.41 | 8.81 | 0.34 | 4.01% | 8.41 | 9.00 | 323409 | 28236 | 6.28% |
| 2025-03-04 | 8.56 | 8.47 | -0.40 | -4.51% | 8.02 | 8.56 | 327210 | 27404 | 6.36% |
| 2025-03-03 | 8.39 | 8.87 | 0.45 | 5.34% | 8.12 | 9.10 | 602575 | 52437 | 11.70% |
| 2025-02-28 | 8.29 | 8.42 | 0.13 | 1.57% | 8.29 | 9.12 | 789870 | 69496 | 15.34% |
| 2025-02-27 | 7.54 | 8.29 | 0.75 | 9.95% | 7.40 | 8.29 | 493104 | 39200 | 9.58% |
| 2025-02-26 | 7.78 | 7.54 | -0.17 | -2.20% | 7.48 | 7.78 | 140900 | 10672 | 2.74% |
| 2025-02-25 | 7.60 | 7.71 | 0.05 | 0.65% | 7.53 | 7.85 | 183407 | 14152 | 3.56% |
| 2025-02-24 | 7.48 | 7.66 | 0.25 | 3.37% | 7.19 | 7.80 | 280769 | 21200 | 5.45% |
| 2025-02-21 | 7.55 | 7.41 | -0.11 | -1.46% | 7.26 | 7.55 | 186143 | 13761 | 3.62% |
| 2025-02-20 | 7.67 | 7.52 | -0.13 | -1.70% | 7.47 | 7.68 | 123201 | 9296 | 2.39% |
| 2025-02-19 | 7.59 | 7.65 | 0.06 | 0.79% | 7.52 | 7.74 | 120629 | 9216 | 2.34% |
| 2025-02-18 | 7.80 | 7.59 | -0.13 | -1.68% | 7.54 | 7.94 | 171457 | 13301 | 3.33% |
| 2025-02-17 | 7.76 | 7.72 | -0.10 | -1.28% | 7.61 | 7.87 | 102261 | 7904 | 1.99% |
| 2025-02-14 | 7.90 | 7.82 | -0.11 | -1.39% | 7.70 | 7.93 | 119967 | 9364 | 2.33% |
| 2025-02-13 | 8.08 | 7.93 | -0.06 | -0.75% | 7.91 | 8.22 | 123115 | 9870 | 2.39% |
| 2025-02-12 | 7.99 | 7.99 | 0.01 | 0.13% | 7.81 | 8.28 | 150226 | 12044 | 2.92% |
| 2025-02-11 | 8.12 | 7.98 | -0.16 | -1.97% | 7.78 | 8.17 | 178044 | 14171 | 3.46% |
| 2025-02-10 | 8.12 | 8.14 | 0.09 | 1.12% | 7.91 | 8.20 | 198805 | 16090 | 3.86% |
| 2025-02-07 | 7.83 | 8.05 | 0.22 | 2.81% | 7.78 | 8.12 | 296784 | 23720 | 5.76% |
| 2025-02-06 | 7.30 | 7.83 | 0.56 | 7.70% | 7.28 | 7.84 | 281131 | 21563 | 5.46% |
| 2025-02-05 | 6.96 | 7.27 | 0.41 | 5.98% | 6.82 | 7.40 | 211012 | 15049 | 4.10% |
| 2025-01-27 | 7.09 | 6.86 | -0.17 | -2.42% | 6.78 | 7.09 | 91013 | 6272 | 1.77% |
| 2025-01-24 | 7.01 | 7.03 | 0.01 | 0.14% | 6.88 | 7.14 | 79920 | 5628 | 1.55% |
| 2025-01-23 | 7.30 | 7.02 | -0.06 | -0.85% | 7.01 | 7.32 | 86450 | 6202 | 1.68% |
| 2025-01-22 | 7.25 | 7.08 | -0.24 | -3.28% | 7.02 | 7.32 | 95346 | 6833 | 1.85% |
| 2025-01-21 | 7.32 | 7.32 | 0.10 | 1.39% | 7.14 | 7.47 | 117107 | 8557 | 2.27% |
| 2025-01-20 | 7.27 | 7.22 | 0.04 | 0.56% | 7.16 | 7.46 | 101261 | 7392 | 1.97% |
| 2025-01-17 | 7.19 | 7.18 | -0.07 | -0.97% | 7.08 | 7.25 | 67167 | 4807 | 1.30% |
| 2025-01-16 | 7.09 | 7.25 | 0.17 | 2.40% | 7.09 | 7.32 | 108014 | 7797 | 2.10% |
| 2025-01-15 | 7.25 | 7.08 | -0.17 | -2.34% | 7.05 | 7.25 | 67592 | 4798 | 1.31% |
| 2025-01-14 | 7.05 | 7.25 | 0.27 | 3.87% | 6.99 | 7.25 | 127214 | 9099 | 2.47% |
| 2025-01-13 | 6.71 | 6.98 | 0.19 | 2.80% | 6.48 | 7.05 | 105816 | 7193 | 2.06% |
| 2025-01-10 | 6.99 | 6.79 | -0.27 | -3.82% | 6.79 | 7.15 | 103923 | 7193 | 2.02% |
| 2025-01-09 | 6.98 | 7.06 | 0.07 | 1.00% | 6.90 | 7.24 | 126590 | 9033 | 2.46% |
| 2025-01-08 | 7.08 | 6.99 | -0.09 | -1.27% | 6.78 | 7.12 | 103793 | 7222 | 2.02% |
| 2025-01-07 | 6.99 | 7.08 | 0.15 | 2.16% | 6.84 | 7.10 | 98587 | 6857 | 1.91% |
| 2025-01-06 | 6.90 | 6.93 | 0.05 | 0.73% | 6.72 | 7.20 | 148830 | 10344 | 2.89% |
| 2025-01-03 | 7.27 | 6.88 | -0.39 | -5.36% | 6.86 | 7.31 | 169652 | 11906 | 3.30% |
| 2025-01-02 | 7.56 | 7.27 | -0.29 | -3.84% | 7.19 | 7.57 | 150162 | 11049 | 2.93% |
| 2024-12-31 | 7.81 | 7.56 | -0.29 | -3.69% | 7.51 | 7.90 | 130583 | 9956 | 2.55% |
| 2024-12-30 | 8.13 | 7.85 | -0.27 | -3.33% | 7.76 | 8.13 | 152952 | 12024 | 2.99% |
| 2024-12-27 | 8.30 | 8.12 | 0.04 | 0.50% | 8.06 | 8.43 | 195034 | 16015 | 3.81% |
| 2024-12-26 | 8.00 | 8.08 | -0.02 | -0.25% | 8.00 | 8.29 | 182020 | 14819 | 3.56% |
| 2024-12-25 | 7.93 | 8.10 | 0.30 | 3.85% | 7.60 | 8.24 | 273532 | 21709 | 5.35% |