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 | 8.44 | 8.33 | -0.24 | -2.80% | 8.25 | 8.53 | 443101 | 37152 | 0.98% |
| 2025-04-02 | 8.39 | 8.57 | 0.19 | 2.27% | 8.28 | 8.59 | 457921 | 38750 | 1.01% |
| 2025-04-01 | 8.25 | 8.38 | 0.13 | 1.58% | 8.18 | 8.65 | 585115 | 49272 | 1.29% |
| 2025-03-31 | 8.20 | 8.25 | 0.03 | 0.36% | 8.11 | 8.39 | 359949 | 29640 | 0.80% |
| 2025-03-28 | 8.26 | 8.22 | 0.03 | 0.37% | 8.17 | 8.46 | 453046 | 37732 | 1.00% |
| 2025-03-27 | 8.15 | 8.19 | -0.01 | -0.12% | 8.09 | 8.33 | 236167 | 19398 | 0.52% |
| 2025-03-26 | 8.14 | 8.20 | 0.08 | 0.99% | 8.08 | 8.30 | 282677 | 23209 | 0.63% |
| 2025-03-25 | 8.23 | 8.12 | -0.09 | -1.10% | 8.06 | 8.27 | 329973 | 26850 | 0.73% |
| 2025-03-24 | 8.33 | 8.21 | -0.26 | -3.07% | 8.05 | 8.39 | 473325 | 38892 | 1.05% |
| 2025-03-21 | 8.70 | 8.47 | -0.31 | -3.53% | 8.25 | 8.81 | 663608 | 55875 | 1.47% |
| 2025-03-20 | 8.51 | 8.78 | 0.19 | 2.21% | 8.41 | 9.07 | 786088 | 69002 | 1.74% |
| 2025-03-19 | 8.75 | 8.59 | -0.16 | -1.83% | 8.51 | 8.77 | 444521 | 38178 | 0.98% |
| 2025-03-18 | 8.86 | 8.75 | -0.15 | -1.69% | 8.71 | 8.93 | 367448 | 32285 | 0.81% |
| 2025-03-17 | 8.85 | 8.90 | 0.06 | 0.68% | 8.75 | 9.00 | 392639 | 34944 | 0.87% |
| 2025-03-14 | 8.64 | 8.84 | 0.17 | 1.96% | 8.56 | 8.90 | 439437 | 38685 | 0.97% |
| 2025-03-13 | 9.00 | 8.67 | -0.34 | -3.77% | 8.55 | 9.01 | 593063 | 51781 | 1.31% |
| 2025-03-12 | 8.89 | 9.01 | 0.20 | 2.27% | 8.83 | 9.19 | 756026 | 68537 | 1.67% |
| 2025-03-11 | 8.98 | 8.81 | -0.27 | -2.97% | 8.69 | 9.05 | 686339 | 60543 | 1.52% |
| 2025-03-10 | 9.11 | 9.08 | -0.03 | -0.33% | 8.85 | 9.13 | 500591 | 45141 | 1.11% |
| 2025-03-07 | 9.14 | 9.11 | -0.09 | -0.98% | 9.03 | 9.35 | 619490 | 56943 | 1.37% |
| 2025-03-06 | 9.16 | 9.20 | 0.11 | 1.21% | 9.07 | 9.34 | 695705 | 64145 | 1.54% |
| 2025-03-05 | 9.25 | 9.09 | -0.10 | -1.09% | 8.81 | 9.31 | 839590 | 75499 | 1.86% |
| 2025-03-04 | 9.17 | 9.19 | 0.03 | 0.33% | 8.96 | 9.40 | 829755 | 76166 | 1.84% |
| 2025-03-03 | 9.73 | 9.16 | -0.41 | -4.28% | 9.10 | 10.11 | 1345078 | 128724 | 2.98% |
| 2025-02-28 | 10.23 | 9.57 | -0.73 | -7.09% | 9.48 | 10.40 | 1249390 | 121821 | 2.76% |
| 2025-02-27 | 10.10 | 10.30 | 0.38 | 3.83% | 9.71 | 10.46 | 1422716 | 142754 | 3.15% |
| 2025-02-26 | 10.35 | 9.92 | -0.28 | -2.75% | 9.80 | 10.40 | 1336763 | 133476 | 2.96% |
| 2025-02-25 | 9.30 | 10.20 | 0.52 | 5.37% | 9.30 | 10.50 | 1541186 | 155187 | 3.41% |
| 2025-02-24 | 9.06 | 9.68 | 0.63 | 6.96% | 9.05 | 9.90 | 1543174 | 147000 | 3.41% |
| 2025-02-21 | 8.63 | 9.05 | 0.34 | 3.90% | 8.59 | 9.18 | 1256280 | 111282 | 2.78% |
| 2025-02-20 | 8.68 | 8.71 | 0.04 | 0.46% | 8.63 | 8.97 | 1233037 | 108122 | 2.73% |
| 2025-02-19 | 7.78 | 8.67 | 0.79 | 10.03% | 7.74 | 8.67 | 1698920 | 142024 | 3.76% |
| 2025-02-18 | 8.81 | 7.88 | -0.87 | -9.94% | 7.88 | 8.81 | 1810711 | 146281 | 4.01% |
| 2025-02-17 | 8.20 | 8.75 | 0.80 | 10.06% | 8.17 | 8.75 | 1431182 | 122961 | 3.17% |
| 2025-02-14 | 7.90 | 7.95 | 0.07 | 0.89% | 7.78 | 8.17 | 725329 | 57530 | 1.60% |
| 2025-02-13 | 7.60 | 7.88 | 0.27 | 3.55% | 7.56 | 8.09 | 1111872 | 88008 | 2.46% |
| 2025-02-12 | 7.48 | 7.61 | 0.14 | 1.87% | 7.40 | 7.74 | 819935 | 61862 | 1.81% |
| 2025-02-11 | 7.77 | 7.47 | -0.22 | -2.86% | 7.38 | 7.78 | 1025043 | 77147 | 2.27% |
| 2025-02-10 | 7.50 | 7.69 | 0.26 | 3.50% | 7.40 | 7.84 | 936531 | 71479 | 2.07% |
| 2025-02-07 | 7.13 | 7.43 | 0.38 | 5.39% | 7.05 | 7.55 | 1016957 | 74697 | 2.25% |
| 2025-02-06 | 6.74 | 7.05 | 0.31 | 4.60% | 6.68 | 7.09 | 869484 | 60043 | 1.92% |
| 2025-02-05 | 6.39 | 6.74 | 0.54 | 8.71% | 6.29 | 6.82 | 943153 | 63041 | 2.09% |
| 2025-01-27 | 6.44 | 6.20 | -0.16 | -2.52% | 6.20 | 6.48 | 389603 | 24496 | 0.86% |
| 2025-01-24 | 6.25 | 6.36 | 0.11 | 1.76% | 6.15 | 6.51 | 432298 | 27452 | 0.96% |
| 2025-01-23 | 6.35 | 6.25 | -0.03 | -0.48% | 6.25 | 6.55 | 468577 | 29904 | 1.04% |
| 2025-01-22 | 6.18 | 6.28 | 0.05 | 0.80% | 6.14 | 6.56 | 522841 | 33064 | 1.16% |
| 2025-01-21 | 6.34 | 6.23 | -0.07 | -1.11% | 6.16 | 6.37 | 222473 | 13859 | 0.49% |
| 2025-01-20 | 6.29 | 6.30 | 0.08 | 1.29% | 6.25 | 6.37 | 276604 | 17425 | 0.61% |
| 2025-01-17 | 6.20 | 6.22 | -0.01 | -0.16% | 6.14 | 6.30 | 220814 | 13719 | 0.49% |
| 2025-01-16 | 6.25 | 6.23 | -0.01 | -0.16% | 6.16 | 6.44 | 356287 | 22317 | 0.79% |
| 2025-01-15 | 6.26 | 6.24 | -0.01 | -0.16% | 6.12 | 6.40 | 393085 | 24605 | 0.87% |
| 2025-01-14 | 5.96 | 6.25 | 0.37 | 6.29% | 5.81 | 6.25 | 444606 | 27132 | 0.98% |
| 2025-01-13 | 5.75 | 5.88 | 0.02 | 0.34% | 5.62 | 5.90 | 416561 | 24113 | 0.92% |
| 2025-01-10 | 6.08 | 5.86 | -0.20 | -3.30% | 5.85 | 6.15 | 344425 | 20650 | 0.76% |
| 2025-01-09 | 6.01 | 6.06 | 0.02 | 0.33% | 5.92 | 6.14 | 434358 | 26361 | 0.96% |
| 2025-01-08 | 6.23 | 6.04 | -0.29 | -4.58% | 5.76 | 6.30 | 840714 | 50120 | 1.86% |
| 2025-01-07 | 6.15 | 6.33 | 0.18 | 2.93% | 6.13 | 6.45 | 533926 | 33833 | 1.18% |
| 2025-01-06 | 6.38 | 6.15 | -0.26 | -4.06% | 6.10 | 6.46 | 661080 | 41051 | 1.46% |
| 2025-01-03 | 6.90 | 6.41 | -0.48 | -6.97% | 6.35 | 6.94 | 999438 | 65991 | 2.21% |
| 2025-01-02 | 7.47 | 6.89 | -0.76 | -9.93% | 6.89 | 7.56 | 1106366 | 78562 | 2.45% |
| 2024-12-31 | 7.27 | 7.65 | 0.43 | 5.96% | 7.10 | 7.75 | 1396943 | 104584 | 3.09% |
| 2024-12-30 | 7.27 | 7.22 | -0.04 | -0.55% | 7.10 | 7.33 | 394795 | 28455 | 0.87% |
| 2024-12-27 | 7.18 | 7.26 | 0.15 | 2.11% | 7.01 | 7.42 | 599595 | 43583 | 1.33% |
| 2024-12-26 | 7.00 | 7.11 | 0.15 | 2.16% | 6.96 | 7.20 | 513099 | 36629 | 1.13% |
| 2024-12-25 | 7.08 | 6.96 | -0.08 | -1.14% | 6.79 | 7.09 | 407752 | 28158 | 0.90% |