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 | 7.44 | 7.44 | -0.19 | -2.49% | 7.29 | 7.60 | 182818 | 13596 | 3.70% |
| 2025-04-02 | 7.72 | 7.63 | -0.16 | -2.05% | 7.61 | 7.82 | 158185 | 12146 | 3.20% |
| 2025-04-01 | 7.65 | 7.79 | 0.11 | 1.43% | 7.50 | 8.00 | 244398 | 18908 | 4.94% |
| 2025-03-31 | 8.28 | 7.68 | -0.73 | -8.68% | 7.57 | 8.31 | 386270 | 30085 | 7.81% |
| 2025-03-28 | 9.03 | 8.41 | -0.80 | -8.69% | 8.30 | 9.25 | 452419 | 39650 | 9.15% |
| 2025-03-27 | 9.55 | 9.21 | -0.45 | -4.66% | 9.15 | 10.34 | 587866 | 57404 | 11.88% |
| 2025-03-26 | 9.05 | 9.66 | 0.30 | 3.21% | 8.94 | 9.90 | 570007 | 53925 | 11.52% |
| 2025-03-25 | 8.99 | 9.36 | 0.19 | 2.07% | 8.61 | 10.09 | 647816 | 60550 | 13.09% |
| 2025-03-24 | 9.33 | 9.17 | 0.03 | 0.33% | 8.88 | 9.59 | 698457 | 64907 | 14.12% |
| 2025-03-21 | 8.32 | 9.14 | 0.83 | 9.99% | 8.15 | 9.14 | 559554 | 48981 | 11.31% |
| 2025-03-20 | 8.20 | 8.31 | 0.06 | 0.73% | 8.20 | 8.65 | 192125 | 16180 | 3.88% |
| 2025-03-19 | 8.23 | 8.25 | -0.02 | -0.24% | 8.19 | 8.32 | 94785 | 7828 | 1.92% |
| 2025-03-18 | 8.30 | 8.27 | -0.02 | -0.24% | 8.22 | 8.34 | 91857 | 7588 | 1.86% |
| 2025-03-17 | 8.26 | 8.29 | 0.03 | 0.36% | 8.25 | 8.38 | 105344 | 8745 | 2.13% |
| 2025-03-14 | 8.15 | 8.26 | 0.10 | 1.23% | 8.06 | 8.28 | 133713 | 10959 | 2.70% |
| 2025-03-13 | 8.48 | 8.16 | -0.35 | -4.11% | 8.06 | 8.48 | 190272 | 15657 | 3.85% |
| 2025-03-12 | 8.45 | 8.51 | 0.06 | 0.71% | 8.40 | 8.55 | 143396 | 12135 | 2.90% |
| 2025-03-11 | 8.35 | 8.45 | -0.03 | -0.35% | 8.30 | 8.45 | 116949 | 9791 | 2.36% |
| 2025-03-10 | 8.42 | 8.48 | 0.08 | 0.95% | 8.34 | 8.48 | 112608 | 9486 | 2.28% |
| 2025-03-07 | 8.56 | 8.40 | -0.26 | -3.00% | 8.34 | 8.59 | 182728 | 15449 | 3.69% |
| 2025-03-06 | 8.60 | 8.66 | 0.01 | 0.12% | 8.54 | 8.93 | 278322 | 24244 | 5.63% |
| 2025-03-05 | 8.36 | 8.65 | 0.24 | 2.85% | 8.21 | 9.18 | 367191 | 32009 | 7.42% |
| 2025-03-04 | 8.28 | 8.41 | 0.05 | 0.60% | 8.18 | 8.45 | 135373 | 11337 | 2.74% |
| 2025-03-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.27 | 8.63 | 193870 | 16385 | 3.92% |
| 2025-02-28 | 9.15 | 8.43 | -0.70 | -7.67% | 8.40 | 9.16 | 302587 | 26348 | 6.12% |
| 2025-02-27 | 8.96 | 9.13 | 0.16 | 1.78% | 8.91 | 9.53 | 339369 | 31170 | 6.86% |
| 2025-02-26 | 9.05 | 8.97 | -0.08 | -0.88% | 8.90 | 9.09 | 199160 | 17908 | 4.03% |
| 2025-02-25 | 8.88 | 9.05 | -0.01 | -0.11% | 8.81 | 9.19 | 208607 | 18907 | 4.22% |
| 2025-02-24 | 9.18 | 9.06 | -0.18 | -1.95% | 8.93 | 9.18 | 272897 | 24721 | 5.52% |
| 2025-02-21 | 9.42 | 9.24 | -0.17 | -1.81% | 9.19 | 9.43 | 293475 | 27243 | 5.93% |
| 2025-02-20 | 9.34 | 9.41 | 0.11 | 1.18% | 9.02 | 9.46 | 397306 | 36626 | 8.03% |
| 2025-02-19 | 9.10 | 9.30 | 0.11 | 1.20% | 9.06 | 9.37 | 327639 | 30382 | 6.62% |
| 2025-02-18 | 9.16 | 9.19 | 0.04 | 0.44% | 9.04 | 9.49 | 437535 | 40517 | 8.84% |
| 2025-02-17 | 8.86 | 9.15 | 0.29 | 3.27% | 8.77 | 9.19 | 298580 | 26977 | 6.04% |
| 2025-02-14 | 9.35 | 8.86 | -0.42 | -4.53% | 8.80 | 9.38 | 382534 | 34324 | 7.73% |
| 2025-02-13 | 9.50 | 9.28 | -0.22 | -2.32% | 9.28 | 9.70 | 380834 | 35997 | 7.70% |
| 2025-02-12 | 9.37 | 9.50 | 0.11 | 1.17% | 9.11 | 9.61 | 474841 | 44599 | 9.60% |
| 2025-02-11 | 9.38 | 9.39 | 0.14 | 1.51% | 9.18 | 9.88 | 748213 | 70882 | 15.12% |
| 2025-02-10 | 8.49 | 9.25 | 0.84 | 9.99% | 8.47 | 9.25 | 384836 | 34454 | 7.78% |
| 2025-02-07 | 8.47 | 8.41 | -0.06 | -0.71% | 8.23 | 8.68 | 442106 | 37489 | 8.94% |
| 2025-02-06 | 8.26 | 8.47 | 0.21 | 2.54% | 8.11 | 8.47 | 352521 | 29314 | 7.13% |
| 2025-02-05 | 8.57 | 8.26 | -0.16 | -1.90% | 7.96 | 8.66 | 364995 | 30138 | 7.38% |
| 2025-01-27 | 8.94 | 8.42 | -0.85 | -9.17% | 8.35 | 9.32 | 539242 | 47330 | 10.90% |
| 2025-01-24 | 9.60 | 9.27 | -1.03 | -10.00% | 9.27 | 9.92 | 474525 | 44527 | 9.59% |
| 2025-01-23 | 10.20 | 10.30 | 0.11 | 1.08% | 9.46 | 11.21 | 928138 | 100274 | 18.76% |
| 2025-01-22 | 9.85 | 10.19 | 0.93 | 10.04% | 9.28 | 10.19 | 897631 | 87175 | 18.14% |
| 2025-01-21 | 8.69 | 9.26 | 0.84 | 9.98% | 8.59 | 9.26 | 248678 | 22325 | 5.03% |
| 2025-01-20 | 8.26 | 8.42 | 0.13 | 1.57% | 8.09 | 8.44 | 288566 | 23989 | 5.83% |
| 2025-01-17 | 8.42 | 8.29 | -0.23 | -2.70% | 8.28 | 8.54 | 294605 | 24642 | 5.96% |
| 2025-01-16 | 8.53 | 8.52 | -0.04 | -0.47% | 8.43 | 8.85 | 391021 | 33659 | 7.90% |
| 2025-01-15 | 8.68 | 8.56 | -0.12 | -1.38% | 8.47 | 8.94 | 531133 | 46267 | 10.74% |
| 2025-01-14 | 7.94 | 8.68 | 0.79 | 10.01% | 7.90 | 8.68 | 533694 | 43929 | 10.79% |
| 2025-01-13 | 8.08 | 7.89 | -0.65 | -7.61% | 7.73 | 8.11 | 488052 | 38685 | 9.87% |
| 2025-01-10 | 9.25 | 8.54 | -0.95 | -10.01% | 8.54 | 9.26 | 506008 | 45144 | 10.23% |
| 2025-01-09 | 9.26 | 9.49 | 0.14 | 1.50% | 9.01 | 9.85 | 663888 | 62005 | 13.42% |
| 2025-01-08 | 9.40 | 9.35 | -0.43 | -4.40% | 8.88 | 9.68 | 732281 | 67809 | 14.80% |
| 2025-01-07 | 9.99 | 9.78 | -1.09 | -10.03% | 9.78 | 10.27 | 715735 | 70513 | 14.47% |
| 2025-01-06 | 10.87 | 10.87 | -1.21 | -10.02% | 10.87 | 11.42 | 430459 | 47290 | 8.70% |
| 2025-01-03 | 12.62 | 12.08 | -1.34 | -9.99% | 12.08 | 13.13 | 645609 | 80159 | 13.05% |
| 2025-01-02 | 12.20 | 13.42 | 1.22 | 10.00% | 11.86 | 13.42 | 1160950 | 147657 | 23.38% |
| 2024-12-31 | 10.98 | 12.20 | 1.11 | 10.01% | 10.30 | 12.20 | 927252 | 110740 | 18.68% |
| 2024-12-30 | 10.61 | 11.09 | -0.62 | -5.29% | 10.61 | 12.09 | 641560 | 71734 | 12.92% |
| 2024-12-27 | 10.26 | 11.71 | 0.31 | 2.72% | 10.26 | 12.39 | 1027558 | 115409 | 20.70% |
| 2024-12-26 | 11.40 | 11.40 | -1.27 | -10.02% | 11.40 | 11.40 | 65455 | 7461 | 1.32% |