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 | 8.71 | 8.89 | 0.10 | 1.14% | 8.69 | 9.07 | 480965 | 42601 | 2.04% |
| 2025-04-02 | 8.76 | 8.79 | 0.03 | 0.34% | 8.73 | 8.85 | 197762 | 17413 | 0.84% |
| 2025-04-01 | 8.77 | 8.76 | 0.00 | 0.00% | 8.73 | 8.83 | 223182 | 19593 | 0.95% |
| 2025-03-31 | 8.75 | 8.76 | 0.01 | 0.11% | 8.55 | 8.80 | 321237 | 27927 | 1.36% |
| 2025-03-28 | 8.86 | 8.75 | -0.10 | -1.13% | 8.75 | 8.90 | 216840 | 19102 | 0.92% |
| 2025-03-27 | 8.84 | 8.85 | 0.04 | 0.45% | 8.71 | 8.90 | 263491 | 23257 | 1.12% |
| 2025-03-26 | 8.83 | 8.81 | 0.00 | 0.00% | 8.80 | 8.87 | 246168 | 21739 | 1.05% |
| 2025-03-25 | 8.86 | 8.81 | -0.05 | -0.56% | 8.77 | 8.94 | 297524 | 26305 | 1.26% |
| 2025-03-24 | 9.02 | 8.86 | -0.14 | -1.56% | 8.70 | 9.05 | 415582 | 36753 | 1.76% |
| 2025-03-21 | 9.15 | 9.00 | -0.15 | -1.64% | 8.97 | 9.21 | 395740 | 35878 | 1.68% |
| 2025-03-20 | 9.24 | 9.15 | -0.09 | -0.97% | 9.15 | 9.26 | 336307 | 30903 | 1.43% |
| 2025-03-19 | 9.32 | 9.24 | -0.11 | -1.18% | 9.18 | 9.32 | 360664 | 33282 | 1.53% |
| 2025-03-18 | 9.40 | 9.35 | 0.00 | 0.00% | 9.32 | 9.46 | 372656 | 34940 | 1.58% |
| 2025-03-17 | 9.42 | 9.35 | -0.03 | -0.32% | 9.30 | 9.44 | 332432 | 31131 | 1.41% |
| 2025-03-14 | 9.30 | 9.38 | 0.09 | 0.97% | 9.17 | 9.39 | 457138 | 42577 | 1.94% |
| 2025-03-13 | 9.55 | 9.29 | -0.28 | -2.93% | 9.18 | 9.55 | 618819 | 57612 | 2.63% |
| 2025-03-12 | 9.69 | 9.57 | -0.01 | -0.10% | 9.56 | 9.72 | 433824 | 41844 | 1.84% |
| 2025-03-11 | 9.51 | 9.58 | -0.04 | -0.42% | 9.47 | 9.63 | 370718 | 35373 | 1.57% |
| 2025-03-10 | 9.70 | 9.62 | -0.12 | -1.23% | 9.55 | 9.80 | 388002 | 37362 | 1.65% |
| 2025-03-07 | 9.89 | 9.74 | -0.15 | -1.52% | 9.68 | 9.96 | 550021 | 54020 | 2.34% |
| 2025-03-06 | 9.77 | 9.89 | 0.17 | 1.75% | 9.72 | 9.99 | 652762 | 64418 | 2.77% |
| 2025-03-05 | 9.72 | 9.72 | 0.03 | 0.31% | 9.57 | 9.78 | 382871 | 36991 | 1.63% |
| 2025-03-04 | 9.46 | 9.69 | 0.19 | 2.00% | 9.42 | 9.74 | 425815 | 41067 | 1.81% |
| 2025-03-03 | 9.57 | 9.50 | 0.03 | 0.32% | 9.42 | 9.72 | 480755 | 46071 | 2.04% |
| 2025-02-28 | 9.98 | 9.47 | -0.54 | -5.39% | 9.43 | 10.03 | 826342 | 79914 | 3.51% |
| 2025-02-27 | 10.11 | 10.01 | -0.11 | -1.09% | 9.80 | 10.15 | 759049 | 75645 | 3.22% |
| 2025-02-26 | 10.06 | 10.12 | -0.01 | -0.10% | 9.98 | 10.20 | 796836 | 80232 | 3.38% |
| 2025-02-25 | 10.03 | 10.13 | 0.12 | 1.20% | 9.90 | 10.41 | 1255744 | 127669 | 5.33% |
| 2025-02-24 | 10.16 | 10.01 | -0.18 | -1.77% | 9.92 | 10.16 | 732007 | 73537 | 3.11% |
| 2025-02-21 | 9.99 | 10.19 | 0.20 | 2.00% | 9.87 | 10.24 | 976789 | 98506 | 4.15% |
| 2025-02-20 | 10.01 | 9.99 | -0.01 | -0.10% | 9.89 | 10.21 | 701449 | 70292 | 2.98% |
| 2025-02-19 | 9.78 | 10.00 | 0.21 | 2.15% | 9.76 | 10.00 | 614251 | 61062 | 2.61% |
| 2025-02-18 | 10.02 | 9.79 | -0.33 | -3.26% | 9.73 | 10.17 | 831001 | 82804 | 3.53% |
| 2025-02-17 | 10.32 | 10.12 | 0.11 | 1.10% | 10.00 | 10.39 | 1105587 | 112388 | 4.69% |
| 2025-02-14 | 9.83 | 10.01 | 0.19 | 1.93% | 9.75 | 10.05 | 812916 | 80903 | 3.45% |
| 2025-02-13 | 9.99 | 9.82 | -0.21 | -2.09% | 9.76 | 10.00 | 705508 | 69718 | 3.00% |
| 2025-02-12 | 9.86 | 10.03 | 0.25 | 2.56% | 9.86 | 10.05 | 945912 | 94320 | 4.02% |
| 2025-02-11 | 10.12 | 9.78 | -0.17 | -1.71% | 9.74 | 10.15 | 756867 | 74290 | 3.21% |
| 2025-02-10 | 9.89 | 9.95 | 0.13 | 1.32% | 9.77 | 9.97 | 824830 | 81675 | 3.50% |
| 2025-02-07 | 9.82 | 9.82 | 0.12 | 1.24% | 9.65 | 10.02 | 1289088 | 126762 | 5.47% |
| 2025-02-06 | 9.06 | 9.70 | 0.65 | 7.18% | 8.91 | 9.75 | 1079745 | 101592 | 4.58% |
| 2025-02-05 | 8.80 | 9.05 | 0.37 | 4.26% | 8.80 | 9.20 | 794866 | 72028 | 3.37% |
| 2025-01-27 | 8.77 | 8.68 | -0.09 | -1.03% | 8.67 | 8.93 | 352324 | 30946 | 1.50% |
| 2025-01-24 | 8.50 | 8.77 | 0.27 | 3.18% | 8.49 | 8.78 | 482090 | 41813 | 2.05% |
| 2025-01-23 | 8.85 | 8.50 | -0.25 | -2.86% | 8.50 | 8.98 | 606765 | 53151 | 2.58% |
| 2025-01-22 | 8.85 | 8.75 | -0.16 | -1.80% | 8.71 | 8.90 | 318791 | 27991 | 1.35% |
| 2025-01-21 | 8.92 | 8.91 | 0.02 | 0.22% | 8.78 | 8.97 | 346428 | 30732 | 1.47% |
| 2025-01-20 | 8.98 | 8.89 | 0.04 | 0.45% | 8.85 | 9.02 | 303109 | 27024 | 1.29% |
| 2025-01-17 | 8.79 | 8.85 | -0.01 | -0.11% | 8.73 | 8.94 | 347270 | 30726 | 1.47% |
| 2025-01-16 | 8.91 | 8.86 | 0.02 | 0.23% | 8.79 | 9.08 | 433820 | 38661 | 1.84% |
| 2025-01-15 | 8.88 | 8.84 | -0.06 | -0.67% | 8.74 | 8.92 | 392439 | 34688 | 1.67% |
| 2025-01-14 | 8.66 | 8.90 | 0.32 | 3.73% | 8.58 | 8.95 | 549839 | 48435 | 2.33% |
| 2025-01-13 | 8.37 | 8.58 | 0.04 | 0.47% | 8.31 | 8.70 | 425537 | 36344 | 1.81% |
| 2025-01-10 | 8.69 | 8.54 | -0.16 | -1.84% | 8.52 | 8.91 | 605842 | 52978 | 2.57% |
| 2025-01-09 | 8.61 | 8.70 | 0.01 | 0.12% | 8.60 | 8.94 | 499230 | 43708 | 2.12% |
| 2025-01-08 | 8.81 | 8.69 | -0.20 | -2.25% | 8.34 | 8.87 | 669126 | 57629 | 2.84% |
| 2025-01-07 | 8.76 | 8.89 | 0.13 | 1.48% | 8.76 | 8.91 | 381900 | 33799 | 1.62% |
| 2025-01-06 | 8.81 | 8.76 | 0.00 | 0.00% | 8.67 | 8.98 | 459283 | 40415 | 1.95% |
| 2025-01-03 | 9.12 | 8.76 | -0.36 | -3.95% | 8.73 | 9.18 | 727620 | 64817 | 3.09% |
| 2025-01-02 | 9.61 | 9.12 | -0.52 | -5.39% | 9.00 | 9.70 | 903301 | 84449 | 3.87% |
| 2024-12-31 | 10.23 | 9.64 | -0.53 | -5.21% | 9.63 | 10.26 | 959242 | 94679 | 4.11% |
| 2024-12-30 | 10.40 | 10.17 | -0.24 | -2.31% | 10.10 | 10.44 | 734276 | 74988 | 3.14% |
| 2024-12-27 | 10.67 | 10.41 | -0.35 | -3.25% | 10.40 | 11.10 | 1410922 | 150402 | 6.04% |
| 2024-12-26 | 10.36 | 10.76 | 0.37 | 3.56% | 10.35 | 10.91 | 1480713 | 158449 | 6.34% |