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 | 8.81 | 8.92 | 0.07 | 0.79% | 8.75 | 8.93 | 73848 | 6547 | 0.92% |
| 2025-04-02 | 8.83 | 8.85 | 0.04 | 0.45% | 8.78 | 8.98 | 61734 | 5476 | 0.77% |
| 2025-04-01 | 8.88 | 8.81 | -0.03 | -0.34% | 8.80 | 8.93 | 68578 | 6064 | 0.86% |
| 2025-03-31 | 8.91 | 8.84 | -0.07 | -0.79% | 8.76 | 8.95 | 112216 | 9941 | 1.40% |
| 2025-03-28 | 9.19 | 8.91 | -0.30 | -3.26% | 8.88 | 9.25 | 170100 | 15307 | 2.13% |
| 2025-03-27 | 9.17 | 9.21 | 0.03 | 0.33% | 9.10 | 9.35 | 154575 | 14284 | 1.93% |
| 2025-03-26 | 9.10 | 9.18 | 0.05 | 0.55% | 9.05 | 9.21 | 134602 | 12346 | 1.68% |
| 2025-03-25 | 8.90 | 9.13 | 0.13 | 1.44% | 8.89 | 9.23 | 197830 | 17897 | 2.48% |
| 2025-03-24 | 9.27 | 9.00 | -0.08 | -0.88% | 8.87 | 9.30 | 221592 | 19978 | 2.77% |
| 2025-03-21 | 8.75 | 9.08 | 0.30 | 3.42% | 8.75 | 9.18 | 226906 | 20430 | 2.84% |
| 2025-03-20 | 8.79 | 8.78 | -0.01 | -0.11% | 8.77 | 8.83 | 72772 | 6397 | 0.91% |
| 2025-03-19 | 8.84 | 8.79 | -0.08 | -0.90% | 8.79 | 8.87 | 54106 | 4766 | 0.68% |
| 2025-03-18 | 8.90 | 8.87 | -0.04 | -0.45% | 8.84 | 8.95 | 56482 | 5015 | 0.71% |
| 2025-03-17 | 8.98 | 8.91 | -0.04 | -0.45% | 8.89 | 8.99 | 75408 | 6728 | 0.94% |
| 2025-03-14 | 8.92 | 8.95 | 0.03 | 0.34% | 8.84 | 8.95 | 85272 | 7601 | 1.07% |
| 2025-03-13 | 9.00 | 8.92 | -0.12 | -1.33% | 8.82 | 9.04 | 106468 | 9465 | 1.33% |
| 2025-03-12 | 9.06 | 9.04 | 0.00 | 0.00% | 8.80 | 9.08 | 142367 | 12750 | 1.78% |
| 2025-03-11 | 9.02 | 9.04 | -0.10 | -1.09% | 8.95 | 9.11 | 114691 | 10347 | 1.44% |
| 2025-03-10 | 9.02 | 9.14 | 0.18 | 2.01% | 9.02 | 9.26 | 198145 | 18108 | 2.48% |
| 2025-03-07 | 8.73 | 8.96 | 0.24 | 2.75% | 8.70 | 9.05 | 191566 | 17059 | 2.40% |
| 2025-03-06 | 8.76 | 8.72 | -0.04 | -0.46% | 8.60 | 8.78 | 140486 | 12207 | 1.76% |
| 2025-03-05 | 8.68 | 8.76 | 0.16 | 1.86% | 8.68 | 9.12 | 197196 | 17437 | 2.47% |
| 2025-03-04 | 8.33 | 8.60 | 0.23 | 2.75% | 8.32 | 8.67 | 145039 | 12377 | 1.81% |
| 2025-03-03 | 8.27 | 8.37 | 0.12 | 1.45% | 8.27 | 8.48 | 117332 | 9848 | 1.47% |
| 2025-02-28 | 8.31 | 8.25 | -0.06 | -0.72% | 8.21 | 8.34 | 67290 | 5562 | 0.84% |
| 2025-02-27 | 8.40 | 8.31 | -0.07 | -0.84% | 8.25 | 8.42 | 97764 | 8115 | 1.22% |
| 2025-02-26 | 8.36 | 8.38 | 0.02 | 0.24% | 8.36 | 8.48 | 65339 | 5489 | 0.82% |
| 2025-02-25 | 8.49 | 8.36 | -0.18 | -2.11% | 8.33 | 8.52 | 74566 | 6276 | 0.93% |
| 2025-02-24 | 8.43 | 8.54 | 0.16 | 1.91% | 8.41 | 8.61 | 117755 | 10033 | 1.47% |
| 2025-02-21 | 8.44 | 8.38 | -0.07 | -0.83% | 8.37 | 8.48 | 72364 | 6078 | 0.91% |
| 2025-02-20 | 8.46 | 8.45 | -0.01 | -0.12% | 8.37 | 8.49 | 71658 | 6038 | 0.90% |
| 2025-02-19 | 8.55 | 8.46 | -0.03 | -0.35% | 8.41 | 8.55 | 64220 | 5430 | 0.80% |
| 2025-02-18 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.61 | 63652 | 5439 | 0.80% |
| 2025-02-17 | 8.61 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 64532 | 5527 | 0.81% |
| 2025-02-14 | 8.61 | 8.60 | -0.02 | -0.23% | 8.57 | 8.67 | 68525 | 5902 | 0.86% |
| 2025-02-13 | 8.62 | 8.62 | 0.02 | 0.23% | 8.58 | 8.70 | 85859 | 7420 | 1.07% |
| 2025-02-12 | 8.42 | 8.60 | 0.14 | 1.65% | 8.39 | 8.63 | 93920 | 8040 | 1.18% |
| 2025-02-11 | 8.47 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 82197 | 6897 | 1.03% |
| 2025-02-10 | 8.46 | 8.45 | 0.00 | 0.00% | 8.43 | 8.59 | 104958 | 8907 | 1.31% |
| 2025-02-07 | 8.41 | 8.45 | 0.05 | 0.60% | 8.37 | 8.52 | 81763 | 6915 | 1.02% |
| 2025-02-06 | 8.33 | 8.40 | 0.04 | 0.48% | 8.27 | 8.42 | 65163 | 5439 | 0.82% |
| 2025-02-05 | 8.56 | 8.36 | -0.11 | -1.30% | 8.30 | 8.56 | 62352 | 5237 | 0.78% |
| 2025-01-27 | 8.43 | 8.47 | 0.05 | 0.59% | 8.43 | 8.57 | 52939 | 4509 | 0.66% |
| 2025-01-24 | 8.36 | 8.42 | 0.02 | 0.24% | 8.30 | 8.45 | 61982 | 5195 | 0.78% |
| 2025-01-23 | 8.48 | 8.40 | -0.04 | -0.47% | 8.39 | 8.56 | 78331 | 6638 | 0.98% |
| 2025-01-22 | 8.19 | 8.44 | 0.26 | 3.18% | 8.16 | 8.57 | 140627 | 11830 | 1.76% |
| 2025-01-21 | 8.20 | 8.18 | 0.00 | 0.00% | 8.09 | 8.24 | 32949 | 2682 | 0.41% |
| 2025-01-20 | 8.22 | 8.18 | -0.02 | -0.24% | 8.16 | 8.27 | 41270 | 3390 | 0.52% |
| 2025-01-17 | 8.09 | 8.20 | 0.08 | 0.99% | 8.09 | 8.24 | 42311 | 3459 | 0.53% |
| 2025-01-16 | 8.18 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 44343 | 3618 | 0.55% |
| 2025-01-15 | 8.20 | 8.14 | -0.06 | -0.73% | 8.10 | 8.20 | 38446 | 3125 | 0.48% |
| 2025-01-14 | 7.96 | 8.20 | 0.23 | 2.89% | 7.95 | 8.20 | 63756 | 5173 | 0.80% |
| 2025-01-13 | 7.84 | 7.97 | 0.07 | 0.89% | 7.82 | 7.97 | 36700 | 2905 | 0.46% |
| 2025-01-10 | 8.02 | 7.90 | -0.16 | -1.99% | 7.89 | 8.08 | 44291 | 3533 | 0.55% |
| 2025-01-09 | 7.81 | 8.06 | 0.18 | 2.28% | 7.81 | 8.19 | 84844 | 6833 | 1.06% |
| 2025-01-08 | 7.95 | 7.88 | -0.10 | -1.25% | 7.72 | 7.99 | 72911 | 5703 | 0.91% |
| 2025-01-07 | 8.05 | 7.98 | -0.08 | -0.99% | 7.87 | 8.07 | 50846 | 4048 | 0.64% |
| 2025-01-06 | 8.00 | 8.06 | 0.06 | 0.75% | 7.91 | 8.12 | 56798 | 4562 | 0.71% |
| 2025-01-03 | 8.09 | 8.00 | -0.09 | -1.11% | 7.97 | 8.21 | 74166 | 6000 | 0.93% |
| 2025-01-02 | 8.27 | 8.09 | -0.18 | -2.18% | 8.04 | 8.39 | 80096 | 6587 | 1.00% |
| 2024-12-31 | 8.47 | 8.27 | -0.18 | -2.13% | 8.26 | 8.50 | 52206 | 4357 | 0.65% |
| 2024-12-30 | 8.50 | 8.45 | -0.04 | -0.47% | 8.40 | 8.55 | 41881 | 3534 | 0.52% |
| 2024-12-27 | 8.36 | 8.49 | 0.15 | 1.80% | 8.31 | 8.53 | 56505 | 4778 | 0.71% |
| 2024-12-26 | 8.36 | 8.34 | -0.02 | -0.24% | 8.34 | 8.42 | 41172 | 3447 | 0.52% |