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 | 8.87 | 8.98 | 0.04 | 0.45% | 8.86 | 9.05 | 68264 | 6125 | 0.54% |
| 2025-04-02 | 8.94 | 8.94 | 0.00 | 0.00% | 8.90 | 8.98 | 57096 | 5102 | 0.46% |
| 2025-04-01 | 8.91 | 8.94 | 0.07 | 0.79% | 8.90 | 9.03 | 110186 | 9878 | 0.88% |
| 2025-03-31 | 8.99 | 8.87 | -0.15 | -1.66% | 8.87 | 9.08 | 105751 | 9471 | 0.84% |
| 2025-03-28 | 9.09 | 9.02 | -0.06 | -0.66% | 8.98 | 9.11 | 95344 | 8606 | 0.76% |
| 2025-03-27 | 9.15 | 9.08 | -0.10 | -1.09% | 9.06 | 9.20 | 95036 | 8653 | 0.76% |
| 2025-03-26 | 9.11 | 9.18 | 0.03 | 0.33% | 9.09 | 9.21 | 112736 | 10314 | 0.90% |
| 2025-03-25 | 9.10 | 9.15 | 0.06 | 0.66% | 9.04 | 9.15 | 120949 | 11007 | 0.96% |
| 2025-03-24 | 9.05 | 9.09 | 0.07 | 0.78% | 8.96 | 9.16 | 130539 | 11834 | 1.04% |
| 2025-03-21 | 9.12 | 9.02 | -0.12 | -1.31% | 8.98 | 9.20 | 115682 | 10506 | 0.92% |
| 2025-03-20 | 9.10 | 9.14 | 0.03 | 0.33% | 9.07 | 9.18 | 107060 | 9779 | 0.85% |
| 2025-03-19 | 9.09 | 9.11 | 0.00 | 0.00% | 9.01 | 9.13 | 91440 | 8294 | 0.73% |
| 2025-03-18 | 9.10 | 9.11 | 0.01 | 0.11% | 9.07 | 9.13 | 69631 | 6336 | 0.56% |
| 2025-03-17 | 9.14 | 9.10 | 0.00 | 0.00% | 9.05 | 9.14 | 134496 | 12232 | 1.07% |
| 2025-03-14 | 8.94 | 9.10 | 0.16 | 1.79% | 8.93 | 9.13 | 209260 | 18976 | 1.67% |
| 2025-03-13 | 8.89 | 8.94 | 0.04 | 0.45% | 8.83 | 8.95 | 132482 | 11792 | 1.06% |
| 2025-03-12 | 8.90 | 8.90 | 0.03 | 0.34% | 8.86 | 8.97 | 80387 | 7159 | 0.64% |
| 2025-03-11 | 8.81 | 8.87 | 0.00 | 0.00% | 8.76 | 8.88 | 68318 | 6030 | 0.54% |
| 2025-03-10 | 8.98 | 8.87 | -0.10 | -1.11% | 8.85 | 8.98 | 86119 | 7652 | 0.69% |
| 2025-03-07 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 9.04 | 86797 | 7783 | 0.69% |
| 2025-03-06 | 8.89 | 8.95 | 0.06 | 0.67% | 8.84 | 8.97 | 94162 | 8391 | 0.75% |
| 2025-03-05 | 8.94 | 8.89 | -0.04 | -0.45% | 8.76 | 8.95 | 106094 | 9374 | 0.85% |
| 2025-03-04 | 8.92 | 8.93 | 0.02 | 0.22% | 8.87 | 9.01 | 87807 | 7857 | 0.70% |
| 2025-03-03 | 8.88 | 8.91 | 0.08 | 0.91% | 8.85 | 8.99 | 131140 | 11709 | 1.05% |
| 2025-02-28 | 8.91 | 8.83 | -0.11 | -1.23% | 8.80 | 9.00 | 104191 | 9254 | 0.83% |
| 2025-02-27 | 8.97 | 8.94 | -0.04 | -0.45% | 8.86 | 9.00 | 82105 | 7326 | 0.65% |
| 2025-02-26 | 8.91 | 8.98 | 0.06 | 0.67% | 8.85 | 8.99 | 93416 | 8344 | 0.74% |
| 2025-02-25 | 8.79 | 8.92 | 0.08 | 0.90% | 8.78 | 9.02 | 171699 | 15348 | 1.37% |
| 2025-02-24 | 8.65 | 8.84 | 0.16 | 1.84% | 8.64 | 8.85 | 136872 | 12037 | 1.09% |
| 2025-02-21 | 8.62 | 8.68 | 0.07 | 0.81% | 8.57 | 8.71 | 84235 | 7284 | 0.67% |
| 2025-02-20 | 8.66 | 8.61 | -0.06 | -0.69% | 8.59 | 8.68 | 80065 | 6901 | 0.64% |
| 2025-02-19 | 8.67 | 8.67 | -0.04 | -0.46% | 8.65 | 8.72 | 66479 | 5771 | 0.53% |
| 2025-02-18 | 8.78 | 8.71 | -0.08 | -0.91% | 8.67 | 8.81 | 108001 | 9441 | 0.86% |
| 2025-02-17 | 8.80 | 8.79 | 0.01 | 0.11% | 8.73 | 8.82 | 92630 | 8133 | 0.74% |
| 2025-02-14 | 8.79 | 8.78 | -0.05 | -0.57% | 8.69 | 8.83 | 91769 | 8035 | 0.73% |
| 2025-02-13 | 8.82 | 8.83 | 0.01 | 0.11% | 8.76 | 8.88 | 118299 | 10444 | 0.94% |
| 2025-02-12 | 8.81 | 8.82 | -0.03 | -0.34% | 8.72 | 8.87 | 102305 | 8987 | 0.82% |
| 2025-02-11 | 8.82 | 8.85 | 0.08 | 0.91% | 8.78 | 8.86 | 95031 | 8382 | 0.76% |
| 2025-02-10 | 8.84 | 8.77 | -0.05 | -0.57% | 8.77 | 8.91 | 97120 | 8566 | 0.77% |
| 2025-02-07 | 8.68 | 8.82 | 0.11 | 1.26% | 8.67 | 8.93 | 177515 | 15664 | 1.42% |
| 2025-02-06 | 8.68 | 8.71 | 0.03 | 0.35% | 8.61 | 8.73 | 88198 | 7648 | 0.70% |
| 2025-02-05 | 8.82 | 8.68 | -0.11 | -1.25% | 8.60 | 8.85 | 132320 | 11523 | 1.06% |
| 2025-01-27 | 8.74 | 8.79 | 0.07 | 0.80% | 8.73 | 8.88 | 130349 | 11491 | 1.04% |
| 2025-01-24 | 8.57 | 8.72 | 0.15 | 1.75% | 8.50 | 8.74 | 131575 | 11354 | 1.05% |
| 2025-01-23 | 8.62 | 8.57 | 0.06 | 0.71% | 8.55 | 8.73 | 130461 | 11263 | 1.04% |
| 2025-01-22 | 8.57 | 8.51 | -0.08 | -0.93% | 8.45 | 8.60 | 83180 | 7074 | 0.66% |
| 2025-01-21 | 8.70 | 8.59 | -0.05 | -0.58% | 8.53 | 8.70 | 70215 | 6040 | 0.56% |
| 2025-01-20 | 8.75 | 8.64 | -0.08 | -0.92% | 8.62 | 8.78 | 83624 | 7277 | 0.67% |
| 2025-01-17 | 8.58 | 8.72 | 0.12 | 1.40% | 8.55 | 8.72 | 88203 | 7634 | 0.70% |
| 2025-01-16 | 8.61 | 8.60 | 0.02 | 0.23% | 8.54 | 8.70 | 143045 | 12338 | 1.14% |
| 2025-01-15 | 8.46 | 8.58 | 0.13 | 1.54% | 8.38 | 8.61 | 161427 | 13728 | 1.29% |
| 2025-01-14 | 8.59 | 8.80 | 0.23 | 2.68% | 8.59 | 8.81 | 170869 | 14902 | 1.36% |
| 2025-01-13 | 8.53 | 8.57 | -0.02 | -0.23% | 8.00 | 8.62 | 121053 | 10339 | 0.97% |
| 2025-01-10 | 8.56 | 8.59 | 0.03 | 0.35% | 8.54 | 8.68 | 118821 | 10249 | 0.95% |
| 2025-01-09 | 8.61 | 8.56 | -0.09 | -1.04% | 8.50 | 8.63 | 117619 | 10077 | 0.94% |
| 2025-01-08 | 8.76 | 8.65 | -0.10 | -1.14% | 8.57 | 8.82 | 292826 | 25322 | 2.34% |
| 2025-01-07 | 8.88 | 8.75 | -0.15 | -1.69% | 8.67 | 8.94 | 131912 | 11569 | 1.05% |
| 2025-01-06 | 8.75 | 8.90 | 0.10 | 1.14% | 8.74 | 8.94 | 134535 | 11869 | 1.07% |
| 2025-01-03 | 8.90 | 8.80 | -0.06 | -0.68% | 8.76 | 9.01 | 163814 | 14535 | 1.31% |
| 2025-01-02 | 9.21 | 8.86 | -0.37 | -4.01% | 8.80 | 9.26 | 239574 | 21611 | 1.91% |
| 2024-12-31 | 9.44 | 9.23 | -0.22 | -2.33% | 9.22 | 9.48 | 238658 | 22257 | 1.90% |
| 2024-12-30 | 9.45 | 9.45 | -0.02 | -0.21% | 9.40 | 9.49 | 139087 | 13145 | 1.11% |
| 2024-12-27 | 9.29 | 9.47 | 0.20 | 2.16% | 9.25 | 9.50 | 219311 | 20591 | 1.75% |
| 2024-12-26 | 9.31 | 9.27 | -0.06 | -0.64% | 9.23 | 9.34 | 130474 | 12101 | 1.04% |
| 2024-12-25 | 9.33 | 9.33 | 0.02 | 0.21% | 9.20 | 9.37 | 161356 | 15006 | 1.29% |