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 | 8.89 | 8.90 | -0.14 | -1.55% | 8.86 | 9.05 | 474681 | 42396 | 1.17% |
| 2025-04-02 | 8.95 | 9.04 | 0.11 | 1.23% | 8.85 | 9.24 | 614584 | 55836 | 1.52% |
| 2025-04-01 | 8.92 | 8.93 | 0.04 | 0.45% | 8.80 | 9.02 | 504353 | 45005 | 1.25% |
| 2025-03-31 | 9.20 | 8.89 | -0.37 | -4.00% | 8.81 | 9.28 | 881778 | 79346 | 2.18% |
| 2025-03-28 | 9.33 | 9.26 | -0.07 | -0.75% | 9.15 | 9.47 | 728847 | 67536 | 1.80% |
| 2025-03-27 | 9.60 | 9.33 | -0.34 | -3.52% | 9.32 | 9.62 | 1138270 | 106975 | 2.82% |
| 2025-03-26 | 9.17 | 9.67 | 0.50 | 5.45% | 9.09 | 9.76 | 1796788 | 171550 | 4.45% |
| 2025-03-25 | 9.15 | 9.17 | 0.03 | 0.33% | 9.10 | 9.37 | 720309 | 66236 | 1.78% |
| 2025-03-24 | 9.36 | 9.14 | -0.18 | -1.93% | 9.02 | 9.41 | 754377 | 69222 | 1.87% |
| 2025-03-21 | 9.19 | 9.32 | 0.17 | 1.86% | 9.19 | 9.53 | 1377266 | 129115 | 3.41% |
| 2025-03-20 | 9.10 | 9.15 | 0.00 | 0.00% | 9.08 | 9.39 | 1096055 | 101349 | 2.71% |
| 2025-03-19 | 9.02 | 9.15 | 0.11 | 1.22% | 8.91 | 9.15 | 792916 | 71759 | 1.96% |
| 2025-03-18 | 9.04 | 9.04 | 0.01 | 0.11% | 9.01 | 9.12 | 439749 | 39770 | 1.09% |
| 2025-03-17 | 9.06 | 9.03 | 0.01 | 0.11% | 9.00 | 9.19 | 503247 | 45692 | 1.25% |
| 2025-03-14 | 8.83 | 9.02 | 0.17 | 1.92% | 8.82 | 9.09 | 698585 | 62936 | 1.73% |
| 2025-03-13 | 9.02 | 8.85 | -0.18 | -1.99% | 8.77 | 9.06 | 573541 | 50958 | 1.42% |
| 2025-03-12 | 9.14 | 9.03 | -0.12 | -1.31% | 9.03 | 9.23 | 458377 | 41605 | 1.13% |
| 2025-03-11 | 9.00 | 9.15 | 0.03 | 0.33% | 8.91 | 9.15 | 615567 | 55547 | 1.52% |
| 2025-03-10 | 8.98 | 9.12 | 0.16 | 1.79% | 8.97 | 9.19 | 752407 | 68383 | 1.86% |
| 2025-03-07 | 8.98 | 8.96 | -0.08 | -0.88% | 8.85 | 9.09 | 708982 | 63449 | 1.75% |
| 2025-03-06 | 8.90 | 9.04 | 0.12 | 1.35% | 8.88 | 9.10 | 596231 | 53646 | 1.48% |
| 2025-03-05 | 9.11 | 8.92 | -0.21 | -2.30% | 8.85 | 9.11 | 675603 | 60221 | 1.67% |
| 2025-03-04 | 8.98 | 9.13 | 0.09 | 1.00% | 8.85 | 9.15 | 625532 | 56234 | 1.55% |
| 2025-03-03 | 8.97 | 9.04 | 0.05 | 0.56% | 8.97 | 9.23 | 682504 | 62201 | 1.69% |
| 2025-02-28 | 9.21 | 8.99 | -0.26 | -2.81% | 8.95 | 9.33 | 744085 | 67821 | 1.84% |
| 2025-02-27 | 9.45 | 9.25 | -0.20 | -2.12% | 9.13 | 9.48 | 839931 | 77776 | 2.08% |
| 2025-02-26 | 9.13 | 9.45 | 0.31 | 3.39% | 9.11 | 9.50 | 1217965 | 113395 | 3.01% |
| 2025-02-25 | 8.90 | 9.14 | 0.15 | 1.67% | 8.86 | 9.24 | 887109 | 80716 | 2.20% |
| 2025-02-24 | 8.96 | 8.99 | 0.00 | 0.00% | 8.90 | 9.10 | 547066 | 49247 | 1.35% |
| 2025-02-21 | 8.96 | 8.99 | 0.04 | 0.45% | 8.85 | 9.03 | 508531 | 45537 | 1.26% |
| 2025-02-20 | 9.09 | 8.95 | -0.17 | -1.86% | 8.91 | 9.10 | 477667 | 42827 | 1.18% |
| 2025-02-19 | 8.84 | 9.12 | 0.23 | 2.59% | 8.83 | 9.18 | 603128 | 54439 | 1.49% |
| 2025-02-18 | 9.16 | 8.89 | -0.26 | -2.84% | 8.86 | 9.23 | 693916 | 62914 | 1.72% |
| 2025-02-17 | 9.03 | 9.15 | 0.12 | 1.33% | 9.00 | 9.21 | 689250 | 62888 | 1.71% |
| 2025-02-14 | 8.97 | 9.03 | 0.06 | 0.67% | 8.97 | 9.21 | 550338 | 50016 | 1.36% |
| 2025-02-13 | 8.96 | 8.97 | -0.03 | -0.33% | 8.93 | 9.10 | 576550 | 52055 | 1.43% |
| 2025-02-12 | 8.88 | 9.00 | 0.10 | 1.12% | 8.77 | 9.00 | 541390 | 48076 | 1.34% |
| 2025-02-11 | 9.08 | 8.90 | -0.18 | -1.98% | 8.83 | 9.10 | 502360 | 44742 | 1.24% |
| 2025-02-10 | 9.05 | 9.08 | -0.02 | -0.22% | 8.92 | 9.10 | 628075 | 56627 | 1.55% |
| 2025-02-07 | 8.72 | 9.10 | 0.34 | 3.88% | 8.70 | 9.24 | 1076409 | 97402 | 2.66% |
| 2025-02-06 | 8.45 | 8.76 | 0.26 | 3.06% | 8.36 | 8.76 | 667517 | 57492 | 1.65% |
| 2025-02-05 | 8.40 | 8.50 | 0.15 | 1.80% | 8.32 | 8.61 | 466076 | 39483 | 1.15% |
| 2025-01-27 | 8.46 | 8.35 | -0.17 | -2.00% | 8.34 | 8.62 | 407097 | 34361 | 1.01% |
| 2025-01-24 | 8.37 | 8.52 | 0.13 | 1.55% | 8.34 | 8.61 | 482655 | 41097 | 1.19% |
| 2025-01-23 | 8.55 | 8.39 | -0.10 | -1.18% | 8.39 | 8.66 | 519756 | 44283 | 1.29% |
| 2025-01-22 | 8.54 | 8.49 | -0.16 | -1.85% | 8.43 | 8.66 | 321319 | 27327 | 0.80% |
| 2025-01-21 | 8.85 | 8.65 | -0.19 | -2.15% | 8.60 | 8.87 | 467222 | 40542 | 1.16% |
| 2025-01-20 | 8.94 | 8.84 | -0.05 | -0.56% | 8.81 | 8.99 | 378339 | 33557 | 0.94% |
| 2025-01-17 | 8.95 | 8.89 | -0.14 | -1.55% | 8.84 | 9.08 | 480162 | 42820 | 1.19% |
| 2025-01-16 | 8.75 | 9.03 | 0.24 | 2.73% | 8.75 | 9.10 | 820236 | 73285 | 2.03% |
| 2025-01-15 | 8.67 | 8.79 | 0.08 | 0.92% | 8.57 | 9.03 | 834312 | 73506 | 2.07% |
| 2025-01-14 | 8.27 | 8.71 | 0.45 | 5.45% | 8.25 | 8.74 | 869957 | 74265 | 2.15% |
| 2025-01-13 | 8.10 | 8.26 | 0.05 | 0.61% | 8.06 | 8.30 | 410509 | 33666 | 1.02% |
| 2025-01-10 | 8.57 | 8.21 | -0.36 | -4.20% | 8.19 | 8.59 | 607862 | 50767 | 1.50% |
| 2025-01-09 | 8.55 | 8.57 | -0.02 | -0.23% | 8.50 | 8.68 | 494614 | 42388 | 1.22% |
| 2025-01-08 | 8.48 | 8.59 | 0.04 | 0.47% | 8.42 | 8.65 | 671766 | 57325 | 1.66% |
| 2025-01-07 | 8.45 | 8.55 | 0.05 | 0.59% | 8.37 | 8.55 | 446417 | 37776 | 1.10% |
| 2025-01-06 | 8.42 | 8.50 | 0.07 | 0.83% | 8.37 | 8.55 | 563835 | 47717 | 1.40% |
| 2025-01-03 | 8.70 | 8.43 | -0.24 | -2.77% | 8.40 | 8.78 | 631230 | 54184 | 1.56% |
| 2025-01-02 | 8.86 | 8.67 | -0.20 | -2.25% | 8.58 | 8.95 | 652093 | 57224 | 1.61% |
| 2024-12-31 | 9.13 | 8.87 | -0.30 | -3.27% | 8.87 | 9.24 | 683678 | 61465 | 1.69% |
| 2024-12-30 | 9.15 | 9.17 | 0.04 | 0.44% | 9.01 | 9.20 | 599077 | 54545 | 1.48% |
| 2024-12-27 | 9.10 | 9.13 | -0.02 | -0.22% | 9.05 | 9.23 | 627424 | 57472 | 1.55% |
| 2024-12-26 | 9.29 | 9.15 | -0.20 | -2.14% | 9.10 | 9.34 | 985134 | 90461 | 2.44% |