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 | 8.88 | -0.06 | -0.67% | 8.84 | 8.98 | 342606 | 30482 | 1.02% |
| 2025-04-02 | 8.90 | 8.94 | 0.05 | 0.56% | 8.72 | 9.01 | 525060 | 46644 | 1.57% |
| 2025-04-01 | 8.89 | 8.89 | 0.01 | 0.11% | 8.87 | 9.06 | 455562 | 40661 | 1.36% |
| 2025-03-31 | 9.11 | 8.88 | -0.24 | -2.63% | 8.86 | 9.22 | 587310 | 52930 | 1.75% |
| 2025-03-28 | 9.24 | 9.12 | -0.18 | -1.94% | 9.10 | 9.31 | 386609 | 35438 | 1.15% |
| 2025-03-27 | 9.41 | 9.30 | -0.11 | -1.17% | 9.18 | 9.41 | 402383 | 37381 | 1.20% |
| 2025-03-26 | 9.40 | 9.41 | 0.01 | 0.11% | 9.32 | 9.49 | 328086 | 30884 | 0.98% |
| 2025-03-25 | 9.50 | 9.40 | -0.10 | -1.05% | 9.37 | 9.62 | 418157 | 39537 | 1.25% |
| 2025-03-24 | 9.75 | 9.50 | -0.17 | -1.76% | 9.37 | 9.75 | 754957 | 71328 | 2.25% |
| 2025-03-21 | 9.52 | 9.67 | 0.12 | 1.26% | 9.47 | 9.89 | 990531 | 96128 | 2.95% |
| 2025-03-20 | 9.31 | 9.55 | 0.24 | 2.58% | 9.25 | 9.57 | 830345 | 78752 | 2.48% |
| 2025-03-19 | 9.32 | 9.31 | 0.00 | 0.00% | 9.25 | 9.40 | 504732 | 47085 | 1.50% |
| 2025-03-18 | 9.32 | 9.31 | 0.08 | 0.87% | 9.26 | 9.41 | 480024 | 44766 | 1.43% |
| 2025-03-17 | 9.18 | 9.23 | 0.08 | 0.87% | 9.18 | 9.44 | 771094 | 71764 | 2.30% |
| 2025-03-14 | 9.02 | 9.15 | 0.12 | 1.33% | 8.99 | 9.25 | 626981 | 57424 | 1.87% |
| 2025-03-13 | 9.08 | 9.03 | -0.03 | -0.33% | 8.90 | 9.14 | 468518 | 42192 | 1.40% |
| 2025-03-12 | 9.05 | 9.06 | 0.01 | 0.11% | 8.98 | 9.12 | 381954 | 34553 | 1.14% |
| 2025-03-11 | 8.96 | 9.05 | 0.04 | 0.44% | 8.89 | 9.05 | 334129 | 29943 | 1.00% |
| 2025-03-10 | 8.96 | 9.01 | 0.06 | 0.67% | 8.96 | 9.08 | 322647 | 29049 | 0.96% |
| 2025-03-07 | 9.02 | 8.95 | -0.11 | -1.21% | 8.89 | 9.06 | 476805 | 42678 | 1.42% |
| 2025-03-06 | 8.97 | 9.06 | 0.10 | 1.12% | 8.91 | 9.08 | 404892 | 36516 | 1.21% |
| 2025-03-05 | 9.05 | 8.96 | -0.09 | -0.99% | 8.90 | 9.07 | 288282 | 25805 | 0.86% |
| 2025-03-04 | 9.00 | 9.05 | 0.02 | 0.22% | 8.90 | 9.12 | 457653 | 41205 | 1.36% |
| 2025-03-03 | 9.06 | 9.03 | -0.02 | -0.22% | 8.99 | 9.23 | 511575 | 46646 | 1.52% |
| 2025-02-28 | 9.13 | 9.05 | -0.11 | -1.20% | 9.05 | 9.19 | 427637 | 38976 | 1.27% |
| 2025-02-27 | 9.29 | 9.16 | -0.13 | -1.40% | 9.02 | 9.32 | 568272 | 51872 | 1.69% |
| 2025-02-26 | 9.15 | 9.29 | 0.21 | 2.31% | 9.11 | 9.40 | 838989 | 78068 | 2.50% |
| 2025-02-25 | 8.89 | 9.08 | 0.20 | 2.25% | 8.80 | 9.17 | 726509 | 65722 | 2.17% |
| 2025-02-24 | 9.01 | 8.88 | -0.13 | -1.44% | 8.83 | 9.07 | 536371 | 47903 | 1.60% |
| 2025-02-21 | 8.93 | 9.01 | 0.09 | 1.01% | 8.90 | 9.02 | 399192 | 35779 | 1.19% |
| 2025-02-20 | 9.08 | 8.92 | -0.16 | -1.76% | 8.90 | 9.09 | 358619 | 32054 | 1.07% |
| 2025-02-19 | 8.94 | 9.08 | 0.12 | 1.34% | 8.88 | 9.09 | 355861 | 32075 | 1.06% |
| 2025-02-18 | 9.12 | 8.96 | -0.15 | -1.65% | 8.92 | 9.18 | 362387 | 32800 | 1.08% |
| 2025-02-17 | 9.14 | 9.11 | -0.02 | -0.22% | 9.03 | 9.17 | 325866 | 29638 | 0.97% |
| 2025-02-14 | 9.10 | 9.13 | 0.03 | 0.33% | 9.03 | 9.16 | 291102 | 26487 | 0.87% |
| 2025-02-13 | 9.32 | 9.10 | -0.22 | -2.36% | 9.10 | 9.34 | 435511 | 39918 | 1.30% |
| 2025-02-12 | 9.24 | 9.32 | 0.08 | 0.87% | 9.20 | 9.32 | 249908 | 23137 | 0.74% |
| 2025-02-11 | 9.32 | 9.24 | -0.07 | -0.75% | 9.13 | 9.34 | 330723 | 30430 | 0.99% |
| 2025-02-10 | 9.45 | 9.31 | -0.03 | -0.32% | 9.27 | 9.48 | 392100 | 36576 | 1.17% |
| 2025-02-07 | 9.13 | 9.34 | 0.22 | 2.41% | 9.01 | 9.45 | 483288 | 44970 | 1.44% |
| 2025-02-06 | 9.09 | 9.12 | 0.05 | 0.55% | 8.90 | 9.16 | 544866 | 49292 | 1.62% |
| 2025-02-05 | 9.55 | 9.07 | -0.54 | -5.62% | 8.99 | 9.58 | 740273 | 67281 | 2.21% |
| 2025-01-27 | 9.90 | 9.61 | -0.30 | -3.03% | 9.61 | 9.91 | 325078 | 31644 | 0.97% |
| 2025-01-24 | 9.84 | 9.91 | 0.04 | 0.41% | 9.82 | 10.00 | 197368 | 19615 | 0.59% |
| 2025-01-23 | 10.02 | 9.87 | -0.08 | -0.80% | 9.84 | 10.15 | 230365 | 22991 | 0.69% |
| 2025-01-22 | 9.97 | 9.95 | -0.05 | -0.50% | 9.81 | 10.05 | 196088 | 19439 | 0.58% |
| 2025-01-21 | 10.07 | 10.00 | -0.08 | -0.79% | 9.94 | 10.15 | 229531 | 23044 | 0.68% |
| 2025-01-20 | 9.93 | 10.08 | 0.19 | 1.92% | 9.93 | 10.18 | 262163 | 26409 | 0.78% |
| 2025-01-17 | 9.92 | 9.89 | -0.02 | -0.20% | 9.87 | 10.13 | 210328 | 20940 | 0.63% |
| 2025-01-16 | 9.92 | 9.91 | -0.01 | -0.10% | 9.86 | 10.15 | 191958 | 19156 | 0.57% |
| 2025-01-15 | 10.00 | 9.92 | -0.10 | -1.00% | 9.85 | 10.01 | 194203 | 19260 | 0.58% |
| 2025-01-14 | 9.83 | 10.02 | 0.19 | 1.93% | 9.72 | 10.08 | 227256 | 22627 | 0.68% |
| 2025-01-13 | 9.75 | 9.83 | 0.01 | 0.10% | 9.71 | 9.97 | 202907 | 19966 | 0.60% |
| 2025-01-10 | 10.00 | 9.82 | -0.17 | -1.70% | 9.80 | 10.09 | 188368 | 18705 | 0.56% |
| 2025-01-09 | 10.01 | 9.99 | -0.09 | -0.89% | 9.99 | 10.16 | 160434 | 16133 | 0.48% |
| 2025-01-08 | 10.25 | 10.08 | -0.17 | -1.66% | 9.87 | 10.25 | 251600 | 25292 | 0.75% |
| 2025-01-07 | 10.04 | 10.25 | 0.16 | 1.59% | 10.00 | 10.25 | 252619 | 25643 | 0.75% |
| 2025-01-06 | 9.91 | 10.09 | 0.21 | 2.13% | 9.89 | 10.18 | 271338 | 27229 | 0.81% |
| 2025-01-03 | 10.01 | 9.88 | -0.13 | -1.30% | 9.85 | 10.23 | 282219 | 28212 | 0.84% |
| 2025-01-02 | 10.31 | 10.01 | -0.32 | -3.10% | 9.91 | 10.39 | 322802 | 32736 | 0.95% |
| 2024-12-31 | 10.52 | 10.33 | -0.18 | -1.71% | 10.33 | 10.60 | 245969 | 25639 | 0.72% |
| 2024-12-30 | 10.31 | 10.51 | 0.12 | 1.15% | 10.26 | 10.60 | 303576 | 31822 | 0.89% |
| 2024-12-27 | 10.40 | 10.39 | -0.20 | -1.89% | 10.14 | 10.51 | 478576 | 49399 | 1.41% |
| 2024-12-26 | 10.61 | 10.59 | -0.05 | -0.47% | 10.46 | 10.70 | 262971 | 27845 | 0.77% |
| 2024-12-25 | 10.91 | 10.64 | -0.26 | -2.39% | 10.54 | 10.94 | 284856 | 30339 | 0.84% |