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 | 8.15 | 8.15 | -0.07 | -0.85% | 8.09 | 8.27 | 97724 | 7986 | 0.40% |
| 2025-04-02 | 8.24 | 8.22 | -0.03 | -0.36% | 8.20 | 8.32 | 74874 | 6179 | 0.30% |
| 2025-04-01 | 8.20 | 8.25 | 0.06 | 0.73% | 8.18 | 8.33 | 107008 | 8826 | 0.44% |
| 2025-03-31 | 8.28 | 8.19 | -0.12 | -1.44% | 8.05 | 8.30 | 140884 | 11521 | 0.57% |
| 2025-03-28 | 8.41 | 8.31 | -0.10 | -1.19% | 8.31 | 8.44 | 87609 | 7319 | 0.36% |
| 2025-03-27 | 8.41 | 8.41 | -0.03 | -0.36% | 8.27 | 8.49 | 107095 | 8990 | 0.44% |
| 2025-03-26 | 8.42 | 8.44 | 0.01 | 0.12% | 8.41 | 8.48 | 81510 | 6885 | 0.33% |
| 2025-03-25 | 8.44 | 8.43 | 0.00 | 0.00% | 8.34 | 8.49 | 132129 | 11126 | 0.54% |
| 2025-03-24 | 8.57 | 8.43 | -0.12 | -1.40% | 8.31 | 8.57 | 154605 | 13035 | 0.63% |
| 2025-03-21 | 8.71 | 8.55 | -0.19 | -2.17% | 8.51 | 8.72 | 171858 | 14795 | 0.70% |
| 2025-03-20 | 8.71 | 8.74 | 0.01 | 0.11% | 8.66 | 8.82 | 145066 | 12708 | 0.59% |
| 2025-03-19 | 8.81 | 8.73 | -0.08 | -0.91% | 8.65 | 8.82 | 158018 | 13758 | 0.64% |
| 2025-03-18 | 8.73 | 8.81 | 0.12 | 1.38% | 8.72 | 8.92 | 204719 | 18116 | 0.83% |
| 2025-03-17 | 8.68 | 8.69 | 0.04 | 0.46% | 8.63 | 8.80 | 183092 | 15944 | 0.74% |
| 2025-03-14 | 8.48 | 8.65 | 0.17 | 2.00% | 8.43 | 8.66 | 219400 | 18802 | 0.89% |
| 2025-03-13 | 8.64 | 8.48 | -0.16 | -1.85% | 8.39 | 8.65 | 254006 | 21540 | 1.03% |
| 2025-03-12 | 8.75 | 8.64 | -0.09 | -1.03% | 8.63 | 8.78 | 207431 | 17988 | 0.84% |
| 2025-03-11 | 8.76 | 8.73 | -0.09 | -1.02% | 8.67 | 8.85 | 185729 | 16222 | 0.76% |
| 2025-03-10 | 9.00 | 8.82 | -0.17 | -1.89% | 8.78 | 9.05 | 214373 | 19007 | 0.87% |
| 2025-03-07 | 9.09 | 8.99 | -0.12 | -1.32% | 8.96 | 9.18 | 190421 | 17230 | 0.77% |
| 2025-03-06 | 8.94 | 9.11 | 0.19 | 2.13% | 8.90 | 9.15 | 189117 | 17117 | 0.77% |
| 2025-03-05 | 8.95 | 8.92 | -0.04 | -0.45% | 8.78 | 9.00 | 171741 | 15306 | 0.70% |
| 2025-03-04 | 8.88 | 8.96 | 0.08 | 0.90% | 8.82 | 9.06 | 142651 | 12805 | 0.58% |
| 2025-03-03 | 8.80 | 8.88 | 0.16 | 1.83% | 8.70 | 9.03 | 185196 | 16515 | 0.75% |
| 2025-02-28 | 9.04 | 8.72 | -0.35 | -3.86% | 8.70 | 9.04 | 174770 | 15470 | 0.71% |
| 2025-02-27 | 9.20 | 9.07 | -0.17 | -1.84% | 8.96 | 9.26 | 194630 | 17648 | 0.79% |
| 2025-02-26 | 9.24 | 9.24 | 0.01 | 0.11% | 9.15 | 9.29 | 160046 | 14717 | 0.65% |
| 2025-02-25 | 9.16 | 9.23 | 0.03 | 0.33% | 9.10 | 9.33 | 195530 | 18058 | 0.80% |
| 2025-02-24 | 9.23 | 9.20 | -0.05 | -0.54% | 9.17 | 9.29 | 197652 | 18246 | 0.80% |
| 2025-02-21 | 9.07 | 9.25 | 0.18 | 1.98% | 9.00 | 9.26 | 239817 | 22014 | 0.98% |
| 2025-02-20 | 9.06 | 9.07 | 0.03 | 0.33% | 8.99 | 9.12 | 189878 | 17197 | 0.77% |
| 2025-02-19 | 8.86 | 9.04 | 0.15 | 1.69% | 8.83 | 9.04 | 139104 | 12483 | 0.57% |
| 2025-02-18 | 9.06 | 8.89 | -0.17 | -1.88% | 8.84 | 9.24 | 227856 | 20643 | 0.93% |
| 2025-02-17 | 9.13 | 9.06 | -0.09 | -0.98% | 9.04 | 9.25 | 203467 | 18583 | 0.83% |
| 2025-02-14 | 9.02 | 9.15 | 0.16 | 1.78% | 9.01 | 9.30 | 188257 | 17215 | 0.77% |
| 2025-02-13 | 9.10 | 8.99 | -0.11 | -1.21% | 8.96 | 9.12 | 156972 | 14173 | 0.64% |
| 2025-02-12 | 9.07 | 9.10 | 0.04 | 0.44% | 8.99 | 9.11 | 129915 | 11769 | 0.53% |
| 2025-02-11 | 9.07 | 9.06 | 0.03 | 0.33% | 8.94 | 9.10 | 147484 | 13309 | 0.60% |
| 2025-02-10 | 9.03 | 9.03 | 0.01 | 0.11% | 8.96 | 9.10 | 164075 | 14814 | 0.67% |
| 2025-02-07 | 8.93 | 9.02 | 0.09 | 1.01% | 8.91 | 9.14 | 242563 | 21948 | 0.99% |
| 2025-02-06 | 8.43 | 8.93 | 0.47 | 5.56% | 8.41 | 8.95 | 257508 | 22585 | 1.05% |
| 2025-02-05 | 8.43 | 8.46 | 0.07 | 0.83% | 8.37 | 8.54 | 155605 | 13177 | 0.63% |
| 2025-01-27 | 8.59 | 8.39 | -0.16 | -1.87% | 8.38 | 8.61 | 153644 | 12989 | 0.63% |
| 2025-01-24 | 8.59 | 8.55 | -0.07 | -0.81% | 8.53 | 8.67 | 204143 | 17568 | 0.83% |
| 2025-01-23 | 8.87 | 8.62 | -0.38 | -4.22% | 8.60 | 9.05 | 276382 | 24292 | 1.12% |
| 2025-01-22 | 9.01 | 9.00 | -0.03 | -0.33% | 8.91 | 9.03 | 105213 | 9438 | 0.43% |
| 2025-01-21 | 9.01 | 9.03 | 0.05 | 0.56% | 8.92 | 9.08 | 124820 | 11244 | 0.51% |
| 2025-01-20 | 8.97 | 8.98 | 0.01 | 0.11% | 8.84 | 9.07 | 165373 | 14862 | 0.67% |
| 2025-01-17 | 8.79 | 8.97 | 0.14 | 1.59% | 8.77 | 9.02 | 162264 | 14491 | 0.66% |
| 2025-01-16 | 8.98 | 8.83 | -0.12 | -1.34% | 8.76 | 9.03 | 169263 | 15034 | 0.69% |
| 2025-01-15 | 9.13 | 8.95 | -0.16 | -1.76% | 8.88 | 9.13 | 176872 | 15839 | 0.72% |
| 2025-01-14 | 8.50 | 9.11 | 0.62 | 7.30% | 8.45 | 9.12 | 300979 | 26724 | 1.22% |
| 2025-01-13 | 8.25 | 8.49 | 0.18 | 2.17% | 8.13 | 8.53 | 192535 | 16149 | 0.78% |
| 2025-01-10 | 8.63 | 8.31 | -0.30 | -3.48% | 8.31 | 8.65 | 133459 | 11315 | 0.54% |
| 2025-01-09 | 8.46 | 8.61 | 0.12 | 1.41% | 8.44 | 8.72 | 145073 | 12518 | 0.59% |
| 2025-01-08 | 8.57 | 8.49 | -0.15 | -1.74% | 8.27 | 8.58 | 201101 | 16979 | 0.82% |
| 2025-01-07 | 8.32 | 8.64 | 0.32 | 3.85% | 8.31 | 8.78 | 263290 | 22605 | 1.07% |
| 2025-01-06 | 8.37 | 8.32 | -0.08 | -0.95% | 8.22 | 8.44 | 167402 | 13929 | 0.68% |
| 2025-01-03 | 8.76 | 8.40 | -0.34 | -3.89% | 8.37 | 8.85 | 278023 | 23855 | 1.13% |
| 2025-01-02 | 9.05 | 8.74 | -0.29 | -3.21% | 8.67 | 9.11 | 269912 | 24024 | 1.10% |
| 2024-12-31 | 9.32 | 9.03 | -0.29 | -3.11% | 9.03 | 9.44 | 233530 | 21355 | 0.95% |
| 2024-12-30 | 9.26 | 9.32 | 0.04 | 0.43% | 9.10 | 9.39 | 236488 | 21972 | 0.96% |
| 2024-12-27 | 9.06 | 9.28 | 0.22 | 2.43% | 9.05 | 9.40 | 315815 | 29366 | 1.28% |
| 2024-12-26 | 9.03 | 9.06 | 0.00 | 0.00% | 9.03 | 9.12 | 161371 | 14637 | 0.66% |