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 | 9.40 | 0.37 | 4.10% | 8.93 | 9.41 | 485865 | 45041 | 4.98% |
| 2025-04-02 | 9.21 | 9.03 | -0.20 | -2.17% | 9.01 | 9.21 | 232123 | 21088 | 2.38% |
| 2025-04-01 | 8.94 | 9.23 | 0.28 | 3.13% | 8.91 | 9.27 | 344572 | 31502 | 3.53% |
| 2025-03-31 | 8.76 | 8.95 | 0.14 | 1.59% | 8.76 | 9.05 | 284777 | 25509 | 2.92% |
| 2025-03-28 | 8.90 | 8.81 | -0.15 | -1.67% | 8.77 | 9.02 | 250987 | 22275 | 2.57% |
| 2025-03-27 | 9.21 | 8.96 | -0.30 | -3.24% | 8.95 | 9.27 | 328273 | 29683 | 3.36% |
| 2025-03-26 | 9.32 | 9.26 | -0.16 | -1.70% | 9.17 | 9.40 | 360573 | 33388 | 3.70% |
| 2025-03-25 | 9.08 | 9.42 | 0.30 | 3.29% | 8.97 | 9.50 | 554577 | 51630 | 5.68% |
| 2025-03-24 | 9.18 | 9.12 | 0.02 | 0.22% | 8.97 | 9.22 | 352908 | 32098 | 3.62% |
| 2025-03-21 | 8.95 | 9.10 | 0.07 | 0.78% | 8.95 | 9.29 | 344092 | 31539 | 3.53% |
| 2025-03-20 | 8.99 | 9.03 | -0.03 | -0.33% | 8.92 | 9.18 | 285380 | 25819 | 2.92% |
| 2025-03-19 | 8.68 | 9.06 | 0.37 | 4.26% | 8.63 | 9.24 | 509781 | 45895 | 5.22% |
| 2025-03-18 | 8.68 | 8.69 | 0.00 | 0.00% | 8.62 | 8.72 | 171520 | 14856 | 1.76% |
| 2025-03-17 | 8.79 | 8.69 | -0.09 | -1.03% | 8.67 | 8.87 | 243840 | 21349 | 2.50% |
| 2025-03-14 | 8.76 | 8.78 | -0.05 | -0.57% | 8.73 | 9.02 | 386061 | 34022 | 3.96% |
| 2025-03-13 | 8.36 | 8.83 | 0.47 | 5.62% | 8.34 | 9.02 | 580127 | 50486 | 5.95% |
| 2025-03-12 | 8.25 | 8.36 | 0.13 | 1.58% | 8.21 | 8.41 | 202056 | 16791 | 2.07% |
| 2025-03-11 | 8.18 | 8.23 | -0.01 | -0.12% | 8.15 | 8.25 | 78811 | 6460 | 0.81% |
| 2025-03-10 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.29 | 97633 | 8046 | 1.00% |
| 2025-03-07 | 8.18 | 8.19 | 0.00 | 0.00% | 8.11 | 8.24 | 111688 | 9138 | 1.14% |
| 2025-03-06 | 8.20 | 8.19 | 0.04 | 0.49% | 8.14 | 8.22 | 99114 | 8113 | 1.02% |
| 2025-03-05 | 8.19 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 81887 | 6677 | 0.84% |
| 2025-03-04 | 8.22 | 8.22 | 0.02 | 0.24% | 8.14 | 8.26 | 87079 | 7137 | 0.89% |
| 2025-03-03 | 8.19 | 8.20 | 0.04 | 0.49% | 8.16 | 8.27 | 101067 | 8300 | 1.04% |
| 2025-02-28 | 8.25 | 8.16 | -0.11 | -1.33% | 8.14 | 8.39 | 158246 | 13077 | 1.62% |
| 2025-02-27 | 8.30 | 8.27 | -0.02 | -0.24% | 8.19 | 8.33 | 99161 | 8171 | 1.02% |
| 2025-02-26 | 8.23 | 8.29 | 0.10 | 1.22% | 8.21 | 8.32 | 112315 | 9287 | 1.15% |
| 2025-02-25 | 8.24 | 8.19 | -0.09 | -1.09% | 8.18 | 8.26 | 86494 | 7100 | 0.89% |
| 2025-02-24 | 8.19 | 8.28 | 0.06 | 0.73% | 8.17 | 8.33 | 131761 | 10902 | 1.35% |
| 2025-02-21 | 8.24 | 8.22 | -0.02 | -0.24% | 8.19 | 8.27 | 122900 | 10099 | 1.26% |
| 2025-02-20 | 8.27 | 8.24 | -0.04 | -0.48% | 8.15 | 8.32 | 120910 | 9936 | 1.24% |
| 2025-02-19 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.33 | 119462 | 9865 | 1.22% |
| 2025-02-18 | 8.42 | 8.30 | -0.14 | -1.66% | 8.26 | 8.55 | 154202 | 12995 | 1.58% |
| 2025-02-17 | 8.25 | 8.44 | 0.18 | 2.18% | 8.18 | 8.46 | 180509 | 15076 | 1.85% |
| 2025-02-14 | 8.29 | 8.26 | -0.05 | -0.60% | 8.20 | 8.34 | 77339 | 6389 | 0.79% |
| 2025-02-13 | 8.36 | 8.31 | -0.06 | -0.72% | 8.30 | 8.39 | 83580 | 6974 | 0.86% |
| 2025-02-12 | 8.29 | 8.37 | 0.10 | 1.21% | 8.26 | 8.39 | 108427 | 9037 | 1.11% |
| 2025-02-11 | 8.30 | 8.27 | -0.05 | -0.60% | 8.20 | 8.34 | 75822 | 6258 | 0.78% |
| 2025-02-10 | 8.35 | 8.32 | 0.00 | 0.00% | 8.27 | 8.38 | 98267 | 8171 | 1.01% |
| 2025-02-07 | 8.21 | 8.32 | 0.11 | 1.34% | 8.17 | 8.39 | 120815 | 10020 | 1.24% |
| 2025-02-06 | 8.05 | 8.21 | 0.11 | 1.36% | 8.00 | 8.21 | 93222 | 7569 | 0.96% |
| 2025-02-05 | 8.20 | 8.10 | -0.09 | -1.10% | 8.04 | 8.23 | 96827 | 7856 | 0.99% |
| 2025-01-27 | 8.20 | 8.19 | -0.01 | -0.12% | 8.18 | 8.30 | 72952 | 6010 | 0.75% |
| 2025-01-24 | 8.18 | 8.20 | 0.03 | 0.37% | 8.11 | 8.22 | 85653 | 6996 | 0.88% |
| 2025-01-23 | 8.32 | 8.17 | -0.06 | -0.73% | 8.17 | 8.38 | 95562 | 7916 | 0.98% |
| 2025-01-22 | 8.26 | 8.23 | -0.06 | -0.72% | 8.20 | 8.37 | 90040 | 7441 | 0.92% |
| 2025-01-21 | 8.36 | 8.29 | -0.04 | -0.48% | 8.21 | 8.41 | 67042 | 5551 | 0.69% |
| 2025-01-20 | 8.23 | 8.33 | 0.14 | 1.71% | 8.22 | 8.42 | 102259 | 8502 | 1.05% |
| 2025-01-17 | 8.16 | 8.19 | 0.00 | 0.00% | 8.13 | 8.21 | 65535 | 5358 | 0.67% |
| 2025-01-16 | 8.11 | 8.19 | 0.09 | 1.11% | 8.09 | 8.24 | 103935 | 8496 | 1.07% |
| 2025-01-15 | 8.12 | 8.10 | 0.00 | 0.00% | 8.03 | 8.18 | 100827 | 8173 | 1.03% |
| 2025-01-14 | 7.84 | 8.10 | 0.27 | 3.45% | 7.84 | 8.10 | 137913 | 11019 | 1.41% |
| 2025-01-13 | 7.69 | 7.83 | 0.06 | 0.77% | 7.65 | 7.83 | 87493 | 6769 | 0.90% |
| 2025-01-10 | 8.04 | 7.77 | -0.27 | -3.36% | 7.76 | 8.05 | 116904 | 9247 | 1.20% |
| 2025-01-09 | 8.02 | 8.04 | -0.04 | -0.50% | 7.99 | 8.10 | 95161 | 7656 | 0.98% |
| 2025-01-08 | 8.19 | 8.08 | -0.15 | -1.82% | 7.92 | 8.21 | 160372 | 12911 | 1.64% |
| 2025-01-07 | 8.33 | 8.23 | -0.10 | -1.20% | 8.05 | 8.34 | 148403 | 12150 | 1.52% |
| 2025-01-06 | 8.31 | 8.33 | 0.03 | 0.36% | 8.17 | 8.44 | 129600 | 10777 | 1.33% |
| 2025-01-03 | 8.57 | 8.30 | -0.19 | -2.24% | 8.24 | 8.59 | 178735 | 15057 | 1.83% |
| 2025-01-02 | 8.66 | 8.49 | -0.22 | -2.53% | 8.40 | 8.83 | 199853 | 17263 | 2.05% |
| 2024-12-31 | 9.08 | 8.71 | -0.38 | -4.18% | 8.69 | 9.13 | 243898 | 21635 | 2.50% |
| 2024-12-30 | 9.35 | 9.09 | -0.34 | -3.61% | 9.04 | 9.40 | 282299 | 25875 | 2.89% |
| 2024-12-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.31 | 9.51 | 273350 | 25769 | 2.80% |
| 2024-12-26 | 9.63 | 9.39 | -0.23 | -2.39% | 9.33 | 9.66 | 368472 | 34946 | 3.78% |