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 | 8.97 | 9.03 | -0.14 | -1.53% | 8.90 | 9.26 | 160048 | 14504 | 2.95% |
| 2025-04-02 | 9.19 | 9.17 | 0.01 | 0.11% | 9.15 | 9.44 | 151906 | 14075 | 2.80% |
| 2025-04-01 | 9.22 | 9.16 | -0.06 | -0.65% | 9.16 | 9.39 | 193951 | 17973 | 3.58% |
| 2025-03-31 | 9.01 | 9.22 | 0.05 | 0.55% | 8.66 | 9.25 | 273186 | 24352 | 5.04% |
| 2025-03-28 | 9.50 | 9.17 | -0.40 | -4.18% | 9.16 | 9.62 | 221158 | 20721 | 4.08% |
| 2025-03-27 | 9.44 | 9.57 | 0.06 | 0.63% | 9.15 | 9.68 | 275241 | 25903 | 5.08% |
| 2025-03-26 | 9.25 | 9.51 | 0.08 | 0.85% | 9.25 | 9.61 | 250282 | 23756 | 4.62% |
| 2025-03-25 | 10.24 | 9.43 | -1.05 | -10.02% | 9.43 | 10.38 | 530072 | 51389 | 9.78% |
| 2025-03-24 | 11.07 | 10.48 | -0.44 | -4.03% | 10.11 | 11.34 | 650627 | 69471 | 12.01% |
| 2025-03-21 | 10.65 | 10.92 | 0.13 | 1.20% | 10.57 | 11.16 | 671924 | 72848 | 12.40% |
| 2025-03-20 | 10.57 | 10.79 | 0.30 | 2.86% | 10.20 | 11.18 | 677815 | 72766 | 12.51% |
| 2025-03-19 | 10.73 | 10.49 | -0.30 | -2.78% | 10.48 | 10.85 | 652281 | 69421 | 12.04% |
| 2025-03-18 | 10.11 | 10.79 | 0.62 | 6.10% | 10.07 | 11.19 | 1003978 | 109585 | 18.53% |
| 2025-03-17 | 9.90 | 10.17 | 0.07 | 0.69% | 9.77 | 10.49 | 398938 | 40243 | 7.36% |
| 2025-03-14 | 10.04 | 10.10 | -0.04 | -0.39% | 9.75 | 10.21 | 386324 | 38650 | 7.13% |
| 2025-03-13 | 10.60 | 10.14 | -0.54 | -5.06% | 10.05 | 10.60 | 499933 | 51275 | 9.23% |
| 2025-03-12 | 10.70 | 10.68 | 0.03 | 0.28% | 10.45 | 11.43 | 834101 | 89527 | 15.39% |
| 2025-03-11 | 10.10 | 10.65 | 0.27 | 2.60% | 10.10 | 10.78 | 685287 | 71778 | 12.65% |
| 2025-03-10 | 10.21 | 10.38 | 0.22 | 2.17% | 10.11 | 10.48 | 539048 | 55483 | 9.95% |
| 2025-03-07 | 10.20 | 10.16 | -0.16 | -1.55% | 10.05 | 10.46 | 500575 | 51149 | 9.24% |
| 2025-03-06 | 10.18 | 10.32 | 0.20 | 1.98% | 10.08 | 10.42 | 872791 | 89391 | 16.11% |
| 2025-03-05 | 10.27 | 10.12 | -0.15 | -1.46% | 9.98 | 10.56 | 942540 | 96081 | 17.40% |
| 2025-03-04 | 9.08 | 10.27 | 0.93 | 9.96% | 9.01 | 10.27 | 852802 | 84052 | 15.74% |
| 2025-03-03 | 8.90 | 9.34 | 0.49 | 5.54% | 8.62 | 9.74 | 701305 | 66158 | 12.94% |
| 2025-02-28 | 9.41 | 8.85 | -0.65 | -6.84% | 8.81 | 9.43 | 302090 | 27351 | 5.58% |
| 2025-02-27 | 9.77 | 9.50 | -0.22 | -2.26% | 9.26 | 9.79 | 363041 | 34403 | 6.70% |
| 2025-02-26 | 9.79 | 9.72 | 0.03 | 0.31% | 9.60 | 9.84 | 332922 | 32317 | 6.14% |
| 2025-02-25 | 9.61 | 9.69 | -0.19 | -1.92% | 9.55 | 9.87 | 428769 | 41692 | 7.91% |
| 2025-02-24 | 9.80 | 9.88 | 0.05 | 0.51% | 9.70 | 10.13 | 703361 | 69878 | 12.98% |
| 2025-02-21 | 9.47 | 9.83 | 0.56 | 6.04% | 9.47 | 9.96 | 803219 | 78024 | 14.82% |
| 2025-02-20 | 9.00 | 9.27 | 0.20 | 2.21% | 8.96 | 9.42 | 396627 | 36456 | 7.32% |
| 2025-02-19 | 8.96 | 9.07 | 0.08 | 0.89% | 8.90 | 9.14 | 272785 | 24691 | 5.03% |
| 2025-02-18 | 9.28 | 8.99 | -0.45 | -4.77% | 8.97 | 9.43 | 358051 | 32945 | 6.61% |
| 2025-02-17 | 9.45 | 9.44 | 0.24 | 2.61% | 9.21 | 9.67 | 482863 | 45553 | 8.91% |
| 2025-02-14 | 9.20 | 9.20 | -0.05 | -0.54% | 8.95 | 9.24 | 355444 | 32429 | 6.56% |
| 2025-02-13 | 9.30 | 9.25 | -0.14 | -1.49% | 9.17 | 9.48 | 420742 | 39208 | 7.77% |
| 2025-02-12 | 9.11 | 9.39 | 0.24 | 2.62% | 9.08 | 9.78 | 574842 | 54345 | 10.61% |
| 2025-02-11 | 9.18 | 9.15 | -0.06 | -0.65% | 9.06 | 9.28 | 462933 | 42354 | 8.54% |
| 2025-02-10 | 9.28 | 9.21 | 0.12 | 1.32% | 9.15 | 9.42 | 690065 | 63881 | 12.74% |
| 2025-02-07 | 8.79 | 9.09 | 0.24 | 2.71% | 8.71 | 9.25 | 775798 | 70073 | 14.32% |
| 2025-02-06 | 8.51 | 8.85 | 0.30 | 3.51% | 8.41 | 8.86 | 551397 | 47791 | 10.18% |
| 2025-02-05 | 8.14 | 8.55 | 0.51 | 6.34% | 8.00 | 8.74 | 516036 | 43346 | 9.52% |
| 2025-01-27 | 8.59 | 8.04 | -0.56 | -6.51% | 8.02 | 8.63 | 427769 | 35196 | 7.90% |
| 2025-01-24 | 8.46 | 8.60 | 0.12 | 1.42% | 8.38 | 8.68 | 436477 | 37405 | 8.06% |
| 2025-01-23 | 8.64 | 8.48 | -0.13 | -1.51% | 8.46 | 8.80 | 610849 | 52702 | 11.27% |
| 2025-01-22 | 8.31 | 8.61 | 0.34 | 4.11% | 8.19 | 8.86 | 771584 | 66433 | 14.24% |
| 2025-01-21 | 8.40 | 8.27 | -0.02 | -0.24% | 8.14 | 8.48 | 332905 | 27543 | 6.14% |
| 2025-01-20 | 8.14 | 8.29 | 0.25 | 3.11% | 8.04 | 8.50 | 436467 | 36225 | 8.06% |
| 2025-01-17 | 8.14 | 8.04 | -0.09 | -1.11% | 7.92 | 8.17 | 239848 | 19256 | 4.43% |
| 2025-01-16 | 8.24 | 8.13 | -0.05 | -0.61% | 8.07 | 8.35 | 287691 | 23609 | 5.31% |
| 2025-01-15 | 8.29 | 8.18 | -0.05 | -0.61% | 8.13 | 8.39 | 336562 | 27737 | 6.21% |
| 2025-01-14 | 7.70 | 8.23 | 0.61 | 8.01% | 7.66 | 8.32 | 445777 | 35845 | 8.23% |
| 2025-01-13 | 7.70 | 7.62 | -0.20 | -2.56% | 7.37 | 7.81 | 287911 | 21838 | 5.31% |
| 2025-01-10 | 8.41 | 7.82 | -0.59 | -7.02% | 7.81 | 8.42 | 469903 | 37960 | 8.67% |
| 2025-01-09 | 8.20 | 8.41 | 0.13 | 1.57% | 8.11 | 8.56 | 636378 | 53120 | 11.75% |
| 2025-01-08 | 8.06 | 8.28 | 0.29 | 3.63% | 8.00 | 8.40 | 831241 | 68172 | 15.34% |
| 2025-01-07 | 7.25 | 7.99 | 0.73 | 10.06% | 7.22 | 7.99 | 229531 | 17600 | 4.24% |
| 2025-01-06 | 7.18 | 7.26 | 0.03 | 0.41% | 6.87 | 7.35 | 345444 | 24757 | 6.38% |
| 2025-01-03 | 8.08 | 7.23 | -0.74 | -9.28% | 7.17 | 8.11 | 496257 | 37133 | 9.16% |
| 2025-01-02 | 8.12 | 7.97 | -0.31 | -3.74% | 7.88 | 8.24 | 388191 | 31232 | 7.17% |
| 2024-12-31 | 8.65 | 8.28 | -0.39 | -4.50% | 8.25 | 8.78 | 457015 | 38606 | 8.44% |
| 2024-12-30 | 8.95 | 8.67 | -0.08 | -0.91% | 8.65 | 9.19 | 548516 | 48602 | 10.12% |
| 2024-12-27 | 8.75 | 8.75 | 0.03 | 0.34% | 8.68 | 9.09 | 738352 | 65392 | 13.63% |
| 2024-12-26 | 8.28 | 8.72 | 0.41 | 4.93% | 8.20 | 8.85 | 842237 | 72930 | 15.55% |