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 | 9.03 | 9.08 | -0.03 | -0.33% | 8.98 | 9.13 | 49164 | 4453 | 0.96% |
| 2025-04-02 | 9.11 | 9.11 | 0.00 | 0.00% | 9.05 | 9.18 | 41821 | 3816 | 0.82% |
| 2025-04-01 | 9.06 | 9.11 | 0.15 | 1.67% | 8.99 | 9.13 | 53114 | 4826 | 1.04% |
| 2025-03-31 | 9.13 | 8.96 | -0.20 | -2.18% | 8.87 | 9.13 | 72961 | 6544 | 1.42% |
| 2025-03-28 | 9.37 | 9.16 | -0.15 | -1.61% | 9.10 | 9.37 | 57089 | 5247 | 1.11% |
| 2025-03-27 | 9.48 | 9.31 | -0.16 | -1.69% | 9.28 | 9.50 | 66185 | 6184 | 1.29% |
| 2025-03-26 | 9.31 | 9.47 | 0.14 | 1.50% | 9.28 | 9.50 | 91165 | 8595 | 1.78% |
| 2025-03-25 | 9.34 | 9.33 | 0.01 | 0.11% | 9.16 | 9.39 | 83976 | 7811 | 1.64% |
| 2025-03-24 | 9.37 | 9.32 | -0.09 | -0.96% | 9.01 | 9.40 | 109323 | 10077 | 2.13% |
| 2025-03-21 | 9.70 | 9.41 | -0.31 | -3.19% | 9.36 | 9.70 | 121178 | 11497 | 2.37% |
| 2025-03-20 | 9.85 | 9.72 | -0.14 | -1.42% | 9.71 | 9.89 | 106452 | 10415 | 2.08% |
| 2025-03-19 | 10.04 | 9.86 | -0.19 | -1.89% | 9.82 | 10.04 | 111873 | 11048 | 2.18% |
| 2025-03-18 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 132581 | 13326 | 2.59% |
| 2025-03-17 | 10.12 | 10.14 | 0.20 | 2.01% | 10.08 | 10.33 | 234620 | 23875 | 4.58% |
| 2025-03-14 | 9.85 | 9.94 | 0.08 | 0.81% | 9.82 | 10.06 | 141095 | 13969 | 2.75% |
| 2025-03-13 | 9.98 | 9.86 | -0.12 | -1.20% | 9.75 | 10.06 | 174340 | 17252 | 3.40% |
| 2025-03-12 | 10.20 | 9.98 | -0.22 | -2.16% | 9.97 | 10.27 | 201524 | 20306 | 3.93% |
| 2025-03-11 | 10.06 | 10.20 | -0.08 | -0.78% | 10.06 | 10.35 | 228975 | 23313 | 4.47% |
| 2025-03-10 | 9.85 | 10.28 | 0.37 | 3.73% | 9.80 | 10.39 | 300390 | 30243 | 5.86% |
| 2025-03-07 | 9.99 | 9.91 | -0.18 | -1.78% | 9.83 | 10.32 | 296428 | 29864 | 5.79% |
| 2025-03-06 | 9.79 | 10.09 | 0.29 | 2.96% | 9.75 | 10.23 | 364138 | 36323 | 7.11% |
| 2025-03-05 | 10.01 | 9.80 | -0.60 | -5.77% | 9.71 | 10.11 | 371923 | 36536 | 7.26% |
| 2025-03-04 | 10.06 | 10.40 | 0.65 | 6.67% | 9.83 | 10.63 | 745255 | 75697 | 14.55% |
| 2025-03-03 | 8.91 | 9.75 | 0.89 | 10.05% | 8.90 | 9.75 | 170081 | 16271 | 3.32% |
| 2025-02-28 | 9.09 | 8.86 | -0.30 | -3.28% | 8.85 | 9.15 | 148898 | 13414 | 2.91% |
| 2025-02-27 | 9.11 | 9.16 | 0.05 | 0.55% | 9.03 | 9.27 | 193451 | 17661 | 3.78% |
| 2025-02-26 | 8.94 | 9.11 | 0.18 | 2.02% | 8.94 | 9.16 | 139939 | 12703 | 2.73% |
| 2025-02-25 | 8.88 | 8.93 | -0.04 | -0.45% | 8.87 | 9.10 | 131756 | 11884 | 2.57% |
| 2025-02-24 | 8.88 | 8.97 | 0.09 | 1.01% | 8.80 | 9.06 | 117765 | 10530 | 2.30% |
| 2025-02-21 | 8.86 | 8.88 | 0.02 | 0.23% | 8.75 | 8.91 | 107417 | 9503 | 2.10% |
| 2025-02-20 | 8.86 | 8.86 | -0.03 | -0.34% | 8.79 | 8.95 | 89050 | 7881 | 1.74% |
| 2025-02-19 | 8.73 | 8.89 | 0.13 | 1.48% | 8.71 | 8.91 | 93669 | 8285 | 1.83% |
| 2025-02-18 | 8.95 | 8.76 | -0.15 | -1.68% | 8.72 | 9.06 | 125182 | 11153 | 2.44% |
| 2025-02-17 | 8.93 | 8.91 | -0.04 | -0.45% | 8.82 | 9.00 | 95050 | 8456 | 1.86% |
| 2025-02-14 | 9.02 | 8.95 | -0.11 | -1.21% | 8.92 | 9.30 | 110841 | 10052 | 2.16% |
| 2025-02-13 | 9.11 | 9.06 | -0.08 | -0.88% | 9.03 | 9.30 | 117953 | 10787 | 2.30% |
| 2025-02-12 | 8.97 | 9.14 | 0.14 | 1.56% | 8.90 | 9.27 | 156204 | 14181 | 3.05% |
| 2025-02-11 | 9.19 | 9.00 | -0.20 | -2.17% | 8.95 | 9.22 | 101258 | 9122 | 1.98% |
| 2025-02-10 | 9.10 | 9.20 | 0.14 | 1.55% | 9.06 | 9.25 | 94319 | 8619 | 1.84% |
| 2025-02-07 | 8.90 | 9.06 | 0.19 | 2.14% | 8.87 | 9.20 | 131822 | 11907 | 2.57% |
| 2025-02-06 | 8.68 | 8.87 | 0.14 | 1.60% | 8.57 | 8.87 | 96066 | 8413 | 1.88% |
| 2025-02-05 | 8.58 | 8.73 | 0.22 | 2.59% | 8.57 | 8.83 | 88604 | 7680 | 1.73% |
| 2025-01-27 | 8.64 | 8.51 | -0.09 | -1.05% | 8.49 | 8.74 | 61884 | 5328 | 1.21% |
| 2025-01-24 | 8.51 | 8.60 | 0.05 | 0.58% | 8.45 | 8.63 | 62979 | 5392 | 1.23% |
| 2025-01-23 | 8.70 | 8.55 | -0.04 | -0.47% | 8.55 | 8.88 | 78593 | 6854 | 1.53% |
| 2025-01-22 | 8.73 | 8.59 | -0.13 | -1.49% | 8.56 | 8.75 | 59036 | 5086 | 1.15% |
| 2025-01-21 | 8.99 | 8.72 | -0.21 | -2.35% | 8.66 | 9.00 | 92763 | 8117 | 1.81% |
| 2025-01-20 | 9.03 | 8.93 | -0.10 | -1.11% | 8.85 | 9.11 | 76369 | 6839 | 1.49% |
| 2025-01-17 | 8.98 | 9.03 | 0.03 | 0.33% | 8.91 | 9.12 | 84573 | 7625 | 1.65% |
| 2025-01-16 | 8.89 | 9.00 | 0.12 | 1.35% | 8.83 | 9.09 | 109125 | 9805 | 2.13% |
| 2025-01-15 | 8.76 | 8.88 | 0.02 | 0.23% | 8.73 | 9.11 | 112554 | 10025 | 2.20% |
| 2025-01-14 | 8.50 | 8.86 | 0.33 | 3.87% | 8.48 | 8.86 | 109725 | 9578 | 2.14% |
| 2025-01-13 | 8.25 | 8.53 | 0.21 | 2.52% | 8.14 | 8.68 | 97062 | 8200 | 1.89% |
| 2025-01-10 | 8.68 | 8.32 | -0.36 | -4.15% | 8.31 | 8.75 | 82172 | 6993 | 1.60% |
| 2025-01-09 | 8.67 | 8.68 | -0.06 | -0.69% | 8.65 | 8.82 | 70316 | 6141 | 1.37% |
| 2025-01-08 | 8.64 | 8.74 | 0.08 | 0.92% | 8.48 | 8.83 | 122257 | 10581 | 2.39% |
| 2025-01-07 | 8.36 | 8.66 | 0.29 | 3.46% | 8.33 | 8.66 | 98288 | 8390 | 1.92% |
| 2025-01-06 | 8.35 | 8.37 | 0.01 | 0.12% | 8.08 | 8.60 | 109936 | 9222 | 2.15% |
| 2025-01-03 | 8.83 | 8.36 | -0.48 | -5.43% | 8.33 | 8.92 | 135438 | 11563 | 2.64% |
| 2025-01-02 | 9.02 | 8.84 | -0.16 | -1.78% | 8.76 | 9.16 | 118276 | 10605 | 2.31% |
| 2024-12-31 | 9.13 | 9.00 | -0.07 | -0.77% | 8.98 | 9.43 | 162327 | 14837 | 3.17% |
| 2024-12-30 | 9.16 | 9.07 | -0.09 | -0.98% | 8.90 | 9.17 | 81860 | 7392 | 1.60% |
| 2024-12-27 | 9.02 | 9.16 | 0.14 | 1.55% | 8.94 | 9.25 | 113492 | 10385 | 2.22% |
| 2024-12-26 | 9.20 | 9.02 | -0.17 | -1.85% | 9.02 | 9.44 | 167331 | 15315 | 3.27% |