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 | 8.83 | 9.03 | 0.20 | 2.27% | 8.66 | 9.05 | 73598 | 6527 | 1.05% |
| 2025-04-02 | 8.81 | 8.83 | 0.00 | 0.00% | 8.69 | 8.86 | 32566 | 2859 | 0.47% |
| 2025-04-01 | 8.85 | 8.83 | 0.13 | 1.49% | 8.70 | 8.98 | 43479 | 3849 | 0.62% |
| 2025-03-31 | 8.80 | 8.70 | -0.18 | -2.03% | 8.52 | 8.90 | 50218 | 4368 | 0.72% |
| 2025-03-28 | 8.99 | 8.88 | -0.07 | -0.78% | 8.82 | 9.03 | 31977 | 2840 | 0.46% |
| 2025-03-27 | 8.98 | 8.95 | -0.05 | -0.56% | 8.94 | 9.20 | 83674 | 7588 | 1.20% |
| 2025-03-26 | 8.83 | 9.00 | 0.17 | 1.93% | 8.74 | 9.04 | 35560 | 3186 | 0.51% |
| 2025-03-25 | 8.94 | 8.83 | -0.12 | -1.34% | 8.65 | 8.97 | 76095 | 6704 | 1.09% |
| 2025-03-24 | 9.14 | 8.95 | -0.22 | -2.40% | 8.67 | 9.26 | 89843 | 8046 | 1.29% |
| 2025-03-21 | 9.40 | 9.17 | -0.19 | -2.03% | 9.16 | 9.52 | 73797 | 6886 | 1.06% |
| 2025-03-20 | 9.58 | 9.36 | -0.28 | -2.90% | 9.28 | 9.60 | 80861 | 7635 | 1.16% |
| 2025-03-19 | 9.22 | 9.64 | 0.42 | 4.56% | 9.13 | 9.64 | 121936 | 11453 | 1.74% |
| 2025-03-18 | 9.43 | 9.22 | -0.24 | -2.54% | 9.16 | 9.49 | 98259 | 9082 | 1.41% |
| 2025-03-17 | 9.58 | 9.46 | 0.00 | 0.00% | 9.43 | 9.83 | 100112 | 9588 | 1.43% |
| 2025-03-14 | 9.65 | 9.46 | -0.19 | -1.97% | 9.35 | 9.67 | 88009 | 8315 | 1.26% |
| 2025-03-13 | 10.25 | 9.65 | -0.57 | -5.58% | 9.56 | 10.45 | 130337 | 12775 | 1.86% |
| 2025-03-12 | 9.69 | 10.22 | 0.52 | 5.36% | 9.69 | 10.44 | 187541 | 19114 | 2.68% |
| 2025-03-11 | 9.34 | 9.70 | 0.23 | 2.43% | 9.27 | 9.72 | 107177 | 10172 | 1.53% |
| 2025-03-10 | 9.17 | 9.47 | 0.31 | 3.38% | 9.17 | 9.82 | 147632 | 14020 | 2.11% |
| 2025-03-07 | 9.18 | 9.16 | -0.04 | -0.43% | 9.10 | 9.30 | 50175 | 4609 | 0.72% |
| 2025-03-06 | 9.08 | 9.20 | 0.06 | 0.66% | 8.95 | 9.39 | 110068 | 10102 | 1.57% |
| 2025-03-05 | 8.99 | 9.14 | 0.21 | 2.35% | 8.86 | 9.31 | 102722 | 9372 | 1.47% |
| 2025-03-04 | 8.92 | 8.93 | 0.01 | 0.11% | 8.81 | 9.05 | 79690 | 7112 | 1.14% |
| 2025-03-03 | 9.10 | 8.92 | -0.21 | -2.30% | 8.80 | 9.23 | 97597 | 8758 | 1.40% |
| 2025-02-28 | 9.44 | 9.13 | -0.35 | -3.69% | 8.89 | 9.44 | 204692 | 18667 | 2.93% |
| 2025-02-27 | 9.41 | 9.48 | 0.08 | 0.85% | 9.25 | 9.48 | 72105 | 6756 | 1.03% |
| 2025-02-26 | 9.17 | 9.40 | 0.24 | 2.62% | 9.07 | 9.43 | 124553 | 11614 | 1.78% |
| 2025-02-25 | 9.30 | 9.16 | -0.15 | -1.61% | 9.10 | 9.39 | 130489 | 12033 | 1.87% |
| 2025-02-24 | 9.04 | 9.31 | 0.44 | 4.96% | 8.84 | 9.45 | 196928 | 18240 | 2.82% |
| 2025-02-21 | 8.76 | 8.87 | 0.06 | 0.68% | 8.76 | 9.08 | 91837 | 8181 | 1.31% |
| 2025-02-20 | 9.15 | 8.81 | -0.38 | -4.13% | 8.64 | 9.17 | 161022 | 14178 | 7.53% |
| 2025-02-19 | 9.03 | 9.19 | 0.16 | 1.77% | 8.86 | 9.25 | 150083 | 13634 | 7.02% |
| 2025-02-18 | 9.04 | 9.03 | 0.12 | 1.35% | 8.79 | 9.38 | 248182 | 22602 | 11.61% |
| 2025-02-17 | 8.65 | 8.91 | 0.28 | 3.24% | 8.65 | 9.04 | 124630 | 11135 | 5.83% |
| 2025-02-14 | 8.84 | 8.63 | -0.21 | -2.38% | 8.61 | 8.87 | 40753 | 3546 | 1.91% |
| 2025-02-13 | 8.99 | 8.84 | -0.19 | -2.10% | 8.83 | 9.14 | 50877 | 4560 | 2.38% |
| 2025-02-12 | 8.94 | 9.03 | -0.01 | -0.11% | 8.81 | 9.06 | 65615 | 5873 | 3.07% |
| 2025-02-11 | 8.92 | 9.04 | 0.03 | 0.33% | 8.85 | 9.23 | 89882 | 8155 | 4.20% |
| 2025-02-10 | 8.50 | 9.01 | 0.53 | 6.25% | 8.42 | 9.33 | 148935 | 13154 | 6.97% |
| 2025-02-07 | 8.69 | 8.48 | -0.11 | -1.28% | 8.42 | 8.69 | 75362 | 6423 | 3.53% |
| 2025-02-06 | 8.53 | 8.59 | 0.03 | 0.35% | 8.40 | 8.60 | 37909 | 3224 | 1.77% |
| 2025-02-05 | 8.80 | 8.56 | -0.13 | -1.50% | 8.50 | 8.94 | 39217 | 3400 | 1.83% |
| 2025-01-27 | 8.60 | 8.69 | 0.06 | 0.70% | 8.52 | 8.83 | 52805 | 4580 | 2.47% |
| 2025-01-24 | 8.63 | 8.63 | -0.03 | -0.35% | 8.38 | 8.82 | 72691 | 6316 | 3.40% |
| 2025-01-23 | 8.80 | 8.66 | -0.06 | -0.69% | 8.61 | 8.92 | 76819 | 6748 | 3.59% |
| 2025-01-22 | 9.10 | 8.72 | -0.45 | -4.91% | 8.63 | 9.23 | 89167 | 7877 | 4.17% |
| 2025-01-21 | 9.41 | 9.17 | -0.13 | -1.40% | 9.10 | 9.42 | 45810 | 4215 | 2.14% |
| 2025-01-20 | 9.30 | 9.30 | 0.10 | 1.09% | 9.24 | 9.55 | 80993 | 7609 | 3.79% |
| 2025-01-17 | 9.00 | 9.20 | 0.12 | 1.32% | 8.96 | 9.34 | 59863 | 5500 | 2.80% |
| 2025-01-16 | 9.18 | 9.08 | -0.08 | -0.87% | 8.97 | 9.37 | 58446 | 5362 | 2.68% |
| 2025-01-15 | 9.34 | 9.16 | -0.18 | -1.93% | 9.15 | 9.55 | 68661 | 6411 | 3.15% |
| 2025-01-14 | 8.95 | 9.34 | 0.36 | 4.01% | 8.83 | 9.43 | 84898 | 7874 | 3.89% |
| 2025-01-13 | 9.00 | 8.98 | -0.11 | -1.21% | 8.70 | 9.10 | 72921 | 6503 | 3.34% |
| 2025-01-10 | 9.00 | 9.09 | 0.00 | 0.00% | 9.00 | 9.38 | 125216 | 11517 | 5.74% |
| 2025-01-09 | 8.74 | 9.09 | 0.46 | 5.33% | 8.50 | 9.15 | 142890 | 12832 | 6.55% |
| 2025-01-08 | 8.53 | 8.63 | 0.07 | 0.82% | 8.38 | 8.85 | 86415 | 7462 | 3.96% |
| 2025-01-07 | 7.99 | 8.56 | 0.56 | 7.00% | 7.87 | 8.63 | 96101 | 7972 | 4.41% |
| 2025-01-06 | 8.30 | 8.00 | -0.29 | -3.50% | 7.85 | 8.40 | 96632 | 7744 | 4.43% |
| 2025-01-03 | 8.97 | 8.29 | -0.52 | -5.90% | 8.22 | 9.03 | 121424 | 10272 | 5.57% |
| 2025-01-02 | 8.59 | 8.81 | 0.07 | 0.80% | 8.50 | 9.25 | 139338 | 12465 | 6.39% |
| 2024-12-31 | 9.05 | 8.74 | -0.52 | -5.62% | 8.61 | 9.34 | 171047 | 15294 | 7.84% |
| 2024-12-30 | 9.30 | 9.26 | -0.65 | -6.56% | 8.92 | 9.50 | 378482 | 34601 | 17.35% |
| 2024-12-27 | 9.48 | 9.91 | 0.66 | 7.14% | 9.25 | 10.18 | 702066 | 69249 | 32.19% |
| 2024-12-26 | 9.18 | 9.25 | 0.47 | 5.35% | 8.81 | 9.55 | 373868 | 34443 | 17.14% |