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 | 9.05 | 9.39 | 0.27 | 2.96% | 9.03 | 9.45 | 135990 | 12710 | 4.51% |
| 2025-04-02 | 9.31 | 9.12 | -0.16 | -1.72% | 9.07 | 9.45 | 80043 | 7357 | 2.66% |
| 2025-04-01 | 9.13 | 9.28 | 0.22 | 2.43% | 9.06 | 9.30 | 83387 | 7682 | 2.77% |
| 2025-03-31 | 9.26 | 9.06 | -0.19 | -2.05% | 8.94 | 9.39 | 90284 | 8249 | 3.00% |
| 2025-03-28 | 9.40 | 9.25 | -0.16 | -1.70% | 9.23 | 9.47 | 91445 | 8521 | 3.03% |
| 2025-03-27 | 9.40 | 9.41 | -0.15 | -1.57% | 9.35 | 9.55 | 152199 | 14344 | 5.05% |
| 2025-03-26 | 9.05 | 9.56 | 0.56 | 6.22% | 8.95 | 9.79 | 247718 | 23320 | 8.22% |
| 2025-03-25 | 8.95 | 9.00 | 0.09 | 1.01% | 8.81 | 9.08 | 80416 | 7195 | 2.67% |
| 2025-03-24 | 9.07 | 8.91 | -0.10 | -1.11% | 8.77 | 9.13 | 95060 | 8467 | 3.15% |
| 2025-03-21 | 9.28 | 9.01 | -0.22 | -2.38% | 8.94 | 9.35 | 135193 | 12315 | 4.49% |
| 2025-03-20 | 9.35 | 9.23 | -0.19 | -2.02% | 9.21 | 9.70 | 161010 | 15175 | 5.34% |
| 2025-03-19 | 9.21 | 9.42 | 0.26 | 2.84% | 9.10 | 9.64 | 219637 | 20713 | 7.29% |
| 2025-03-18 | 9.06 | 9.16 | 0.08 | 0.88% | 8.97 | 9.19 | 139709 | 12681 | 4.64% |
| 2025-03-17 | 9.11 | 9.08 | 0.05 | 0.55% | 9.03 | 9.29 | 191320 | 17484 | 6.35% |
| 2025-03-14 | 9.28 | 9.03 | -0.16 | -1.74% | 9.00 | 9.39 | 267657 | 24364 | 8.88% |
| 2025-03-13 | 8.66 | 9.19 | 0.84 | 10.06% | 8.65 | 9.19 | 178525 | 16246 | 5.92% |
| 2025-03-12 | 8.39 | 8.35 | -0.08 | -0.95% | 8.34 | 8.44 | 42292 | 3538 | 1.40% |
| 2025-03-11 | 8.21 | 8.43 | 0.14 | 1.69% | 8.20 | 8.44 | 74314 | 6211 | 2.47% |
| 2025-03-10 | 8.32 | 8.29 | 0.04 | 0.48% | 8.22 | 8.39 | 43891 | 3639 | 1.46% |
| 2025-03-07 | 8.36 | 8.25 | -0.11 | -1.32% | 8.23 | 8.37 | 51354 | 4260 | 1.70% |
| 2025-03-06 | 8.30 | 8.36 | 0.04 | 0.48% | 8.24 | 8.37 | 53564 | 4449 | 1.78% |
| 2025-03-05 | 8.51 | 8.32 | -0.12 | -1.42% | 8.30 | 8.58 | 58244 | 4880 | 1.93% |
| 2025-03-04 | 8.21 | 8.44 | 0.18 | 2.18% | 8.16 | 8.45 | 65096 | 5422 | 2.16% |
| 2025-03-03 | 8.24 | 8.26 | 0.04 | 0.49% | 8.20 | 8.35 | 41821 | 3453 | 1.39% |
| 2025-02-28 | 8.39 | 8.22 | -0.20 | -2.38% | 8.20 | 8.46 | 68912 | 5732 | 2.29% |
| 2025-02-27 | 8.39 | 8.42 | 0.03 | 0.36% | 8.27 | 8.48 | 83433 | 6984 | 2.77% |
| 2025-02-26 | 8.15 | 8.39 | 0.26 | 3.20% | 8.12 | 8.55 | 103013 | 8605 | 3.42% |
| 2025-02-25 | 8.18 | 8.13 | -0.10 | -1.22% | 8.11 | 8.23 | 50812 | 4140 | 1.69% |
| 2025-02-24 | 8.21 | 8.23 | 0.07 | 0.86% | 8.21 | 8.35 | 59411 | 4915 | 1.97% |
| 2025-02-21 | 8.18 | 8.16 | -0.06 | -0.73% | 8.06 | 8.29 | 54482 | 4444 | 1.81% |
| 2025-02-20 | 8.21 | 8.22 | 0.01 | 0.12% | 8.15 | 8.26 | 41919 | 3440 | 1.39% |
| 2025-02-19 | 8.15 | 8.21 | 0.03 | 0.37% | 8.14 | 8.24 | 44767 | 3665 | 1.49% |
| 2025-02-18 | 8.38 | 8.18 | -0.19 | -2.27% | 8.16 | 8.40 | 53891 | 4450 | 1.79% |
| 2025-02-17 | 8.46 | 8.37 | -0.09 | -1.06% | 8.28 | 8.48 | 75784 | 6315 | 2.51% |
| 2025-02-14 | 8.47 | 8.46 | -0.01 | -0.12% | 8.36 | 8.61 | 83052 | 7061 | 2.76% |
| 2025-02-13 | 8.24 | 8.47 | 0.25 | 3.04% | 8.24 | 8.66 | 107737 | 9132 | 3.57% |
| 2025-02-12 | 8.27 | 8.22 | -0.06 | -0.72% | 8.16 | 8.31 | 41767 | 3429 | 1.39% |
| 2025-02-11 | 8.48 | 8.28 | -0.18 | -2.13% | 8.22 | 8.51 | 56002 | 4648 | 1.86% |
| 2025-02-10 | 8.32 | 8.46 | 0.14 | 1.68% | 8.28 | 8.47 | 52950 | 4434 | 1.76% |
| 2025-02-07 | 8.17 | 8.32 | 0.15 | 1.84% | 8.13 | 8.40 | 66304 | 5493 | 2.20% |
| 2025-02-06 | 8.21 | 8.17 | -0.03 | -0.37% | 8.00 | 8.21 | 44468 | 3603 | 1.48% |
| 2025-02-05 | 8.26 | 8.20 | 0.01 | 0.12% | 8.14 | 8.26 | 36752 | 3016 | 1.22% |
| 2025-01-27 | 8.17 | 8.19 | 0.08 | 0.99% | 8.15 | 8.37 | 46176 | 3813 | 1.53% |
| 2025-01-24 | 8.13 | 8.11 | -0.07 | -0.86% | 8.05 | 8.19 | 36315 | 2943 | 1.20% |
| 2025-01-23 | 8.21 | 8.18 | 0.03 | 0.37% | 8.18 | 8.30 | 39548 | 3264 | 1.31% |
| 2025-01-22 | 8.21 | 8.15 | -0.08 | -0.97% | 8.13 | 8.33 | 26476 | 2166 | 0.88% |
| 2025-01-21 | 8.34 | 8.23 | -0.09 | -1.08% | 8.14 | 8.40 | 36118 | 2972 | 1.20% |
| 2025-01-20 | 8.39 | 8.32 | -0.03 | -0.36% | 8.21 | 8.43 | 40943 | 3403 | 1.36% |
| 2025-01-17 | 8.28 | 8.35 | 0.03 | 0.36% | 8.24 | 8.38 | 30562 | 2539 | 1.01% |
| 2025-01-16 | 8.33 | 8.32 | 0.02 | 0.24% | 8.25 | 8.47 | 39719 | 3318 | 1.32% |
| 2025-01-15 | 8.29 | 8.30 | 0.00 | 0.00% | 8.20 | 8.35 | 32019 | 2651 | 1.06% |
| 2025-01-14 | 8.16 | 8.30 | 0.15 | 1.84% | 8.16 | 8.31 | 48647 | 4011 | 1.61% |
| 2025-01-13 | 7.95 | 8.15 | 0.20 | 2.52% | 7.76 | 8.15 | 41936 | 3355 | 1.39% |
| 2025-01-10 | 8.23 | 7.95 | -0.29 | -3.52% | 7.93 | 8.27 | 41381 | 3349 | 1.37% |
| 2025-01-09 | 8.21 | 8.24 | 0.03 | 0.37% | 8.12 | 8.29 | 34428 | 2826 | 1.14% |
| 2025-01-08 | 8.31 | 8.21 | -0.14 | -1.68% | 8.06 | 8.40 | 49635 | 4075 | 1.65% |
| 2025-01-07 | 8.16 | 8.35 | 0.19 | 2.33% | 8.09 | 8.36 | 34826 | 2859 | 1.16% |
| 2025-01-06 | 8.27 | 8.16 | -0.14 | -1.69% | 7.99 | 8.37 | 47400 | 3877 | 1.57% |
| 2025-01-03 | 8.79 | 8.30 | -0.40 | -4.60% | 8.28 | 8.79 | 83717 | 7066 | 2.78% |
| 2025-01-02 | 8.97 | 8.70 | -0.19 | -2.14% | 8.60 | 9.05 | 56420 | 4999 | 1.87% |
| 2024-12-31 | 9.09 | 8.89 | -0.20 | -2.20% | 8.89 | 9.23 | 50774 | 4574 | 1.68% |
| 2024-12-30 | 9.25 | 9.09 | -0.18 | -1.94% | 9.01 | 9.33 | 57907 | 5280 | 1.92% |
| 2024-12-27 | 8.96 | 9.27 | 0.31 | 3.46% | 8.90 | 9.34 | 68968 | 6345 | 2.29% |
| 2024-12-26 | 8.93 | 8.96 | 0.02 | 0.22% | 8.92 | 9.07 | 36429 | 3280 | 1.21% |
| 2024-12-25 | 9.11 | 8.94 | -0.22 | -2.40% | 8.81 | 9.14 | 55066 | 4909 | 1.83% |