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 | 9.41 | 9.45 | -0.12 | -1.25% | 9.41 | 9.99 | 1221424 | 117638 | 6.10% |
| 2025-04-02 | 9.13 | 9.57 | 0.27 | 2.90% | 9.13 | 10.06 | 1793196 | 173184 | 8.95% |
| 2025-04-01 | 10.30 | 9.30 | -0.61 | -6.16% | 9.29 | 10.30 | 2104995 | 204865 | 10.50% |
| 2025-03-31 | 9.91 | 9.91 | 0.90 | 9.99% | 9.91 | 9.91 | 196246 | 19447 | 0.98% |
| 2025-03-14 | 8.60 | 9.01 | 0.41 | 4.77% | 8.56 | 9.22 | 945006 | 84522 | 4.72% |
| 2025-03-13 | 8.76 | 8.60 | -0.18 | -2.05% | 8.51 | 8.86 | 343215 | 29671 | 1.71% |
| 2025-03-12 | 8.78 | 8.78 | 0.08 | 0.92% | 8.70 | 8.97 | 393773 | 34723 | 1.97% |
| 2025-03-11 | 8.59 | 8.70 | 0.01 | 0.12% | 8.56 | 8.71 | 221654 | 19154 | 1.11% |
| 2025-03-10 | 8.82 | 8.69 | -0.13 | -1.47% | 8.62 | 8.83 | 294602 | 25584 | 1.47% |
| 2025-03-07 | 8.88 | 8.82 | -0.25 | -2.76% | 8.75 | 8.97 | 502950 | 44590 | 2.51% |
| 2025-03-06 | 8.73 | 9.07 | 0.40 | 4.61% | 8.72 | 9.15 | 710949 | 63800 | 3.55% |
| 2025-03-05 | 8.68 | 8.67 | -0.01 | -0.12% | 8.58 | 8.73 | 260282 | 22514 | 1.30% |
| 2025-03-04 | 8.50 | 8.68 | 0.14 | 1.64% | 8.45 | 8.72 | 299110 | 25847 | 1.49% |
| 2025-03-03 | 8.61 | 8.54 | -0.04 | -0.47% | 8.50 | 8.76 | 387626 | 33495 | 1.93% |
| 2025-02-28 | 8.94 | 8.58 | -0.48 | -5.30% | 8.53 | 9.09 | 559636 | 49160 | 2.79% |
| 2025-02-27 | 9.14 | 9.06 | -0.17 | -1.84% | 8.86 | 9.29 | 732714 | 66467 | 3.66% |
| 2025-02-26 | 9.15 | 9.23 | 0.13 | 1.43% | 8.98 | 9.24 | 676175 | 61570 | 3.37% |
| 2025-02-25 | 9.06 | 9.10 | -0.11 | -1.19% | 9.01 | 9.29 | 440653 | 40346 | 2.20% |
| 2025-02-24 | 9.19 | 9.21 | -0.05 | -0.54% | 9.13 | 9.31 | 574778 | 52834 | 2.87% |
| 2025-02-21 | 9.00 | 9.26 | 0.26 | 2.89% | 8.85 | 9.28 | 720090 | 65810 | 3.59% |
| 2025-02-20 | 9.01 | 9.00 | -0.06 | -0.66% | 8.92 | 9.14 | 405386 | 36533 | 2.02% |
| 2025-02-19 | 8.90 | 9.06 | 0.17 | 1.91% | 8.84 | 9.11 | 446181 | 40266 | 2.23% |
| 2025-02-18 | 9.18 | 8.89 | -0.43 | -4.61% | 8.86 | 9.34 | 627434 | 57092 | 3.13% |
| 2025-02-17 | 9.37 | 9.32 | -0.06 | -0.64% | 9.24 | 9.55 | 755788 | 70963 | 3.77% |
| 2025-02-14 | 9.30 | 9.38 | 0.07 | 0.75% | 9.15 | 9.44 | 615960 | 57225 | 3.07% |
| 2025-02-13 | 9.55 | 9.31 | -0.28 | -2.92% | 9.26 | 9.58 | 832241 | 78071 | 4.15% |
| 2025-02-12 | 9.24 | 9.59 | 0.31 | 3.34% | 9.19 | 9.61 | 857501 | 81081 | 4.28% |
| 2025-02-11 | 9.30 | 9.28 | -0.05 | -0.54% | 9.08 | 9.44 | 695755 | 64284 | 3.47% |
| 2025-02-10 | 9.20 | 9.33 | 0.10 | 1.08% | 9.16 | 9.37 | 809608 | 75171 | 4.04% |
| 2025-02-07 | 8.70 | 9.23 | 0.51 | 5.85% | 8.67 | 9.54 | 1323459 | 121062 | 6.60% |
| 2025-02-06 | 8.53 | 8.72 | 0.25 | 2.95% | 8.36 | 8.78 | 533070 | 46081 | 2.66% |
| 2025-02-05 | 8.38 | 8.47 | 0.23 | 2.79% | 8.30 | 8.54 | 443991 | 37505 | 2.22% |
| 2025-01-27 | 8.56 | 8.24 | -0.32 | -3.74% | 8.23 | 8.61 | 457190 | 38286 | 2.28% |
| 2025-01-24 | 8.50 | 8.56 | 0.02 | 0.23% | 8.48 | 8.64 | 525203 | 44930 | 2.62% |
| 2025-01-23 | 8.88 | 8.54 | -0.17 | -1.95% | 8.54 | 9.13 | 937352 | 82900 | 4.68% |
| 2025-01-22 | 8.61 | 8.71 | 0.00 | 0.00% | 8.57 | 8.87 | 518235 | 45051 | 2.59% |
| 2025-01-21 | 8.70 | 8.71 | 0.07 | 0.81% | 8.50 | 8.85 | 490205 | 42498 | 2.45% |
| 2025-01-20 | 8.70 | 8.64 | 0.04 | 0.47% | 8.57 | 8.80 | 421901 | 36592 | 2.11% |
| 2025-01-17 | 8.67 | 8.60 | -0.08 | -0.92% | 8.57 | 8.77 | 416896 | 36062 | 2.08% |
| 2025-01-16 | 8.83 | 8.68 | -0.04 | -0.46% | 8.58 | 8.94 | 547941 | 47903 | 2.73% |
| 2025-01-15 | 8.67 | 8.72 | -0.13 | -1.47% | 8.59 | 8.80 | 631185 | 54889 | 3.15% |
| 2025-01-14 | 8.31 | 8.85 | 0.61 | 7.40% | 8.23 | 8.87 | 873855 | 75661 | 4.36% |
| 2025-01-13 | 8.10 | 8.24 | -0.03 | -0.36% | 7.95 | 8.33 | 418573 | 34119 | 2.09% |
| 2025-01-10 | 8.47 | 8.27 | -0.22 | -2.59% | 8.25 | 8.63 | 510913 | 43275 | 2.55% |
| 2025-01-09 | 8.40 | 8.49 | 0.01 | 0.12% | 8.37 | 8.58 | 424851 | 36122 | 2.12% |
| 2025-01-08 | 8.51 | 8.48 | -0.07 | -0.82% | 8.14 | 8.66 | 627007 | 52627 | 3.13% |
| 2025-01-07 | 8.27 | 8.55 | 0.30 | 3.64% | 8.23 | 8.59 | 570726 | 47899 | 2.85% |
| 2025-01-06 | 8.38 | 8.25 | -0.22 | -2.60% | 8.17 | 8.49 | 509320 | 42270 | 2.54% |
| 2025-01-03 | 8.73 | 8.47 | -0.25 | -2.87% | 8.37 | 8.82 | 791078 | 67929 | 3.95% |
| 2025-01-02 | 9.21 | 8.72 | -0.53 | -5.73% | 8.60 | 9.21 | 866584 | 76874 | 4.32% |
| 2024-12-31 | 9.92 | 9.25 | -0.69 | -6.94% | 9.23 | 9.93 | 907748 | 86299 | 4.53% |
| 2024-12-30 | 9.70 | 9.94 | 0.16 | 1.64% | 9.60 | 9.98 | 848954 | 83619 | 4.24% |
| 2024-12-27 | 9.63 | 9.78 | 0.15 | 1.56% | 9.52 | 10.01 | 954514 | 93567 | 4.76% |
| 2024-12-26 | 9.39 | 9.63 | 0.20 | 2.12% | 9.36 | 9.79 | 632770 | 60770 | 3.16% |
| 2024-12-25 | 9.62 | 9.43 | -0.31 | -3.18% | 9.28 | 9.74 | 660761 | 62304 | 3.30% |
| 2024-12-24 | 9.59 | 9.74 | 0.15 | 1.56% | 9.34 | 9.74 | 897178 | 85274 | 4.48% |