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 | 8.80 | 8.59 | -0.29 | -3.27% | 8.47 | 8.93 | 152937 | 13263 | 3.83% |
| 2025-04-02 | 8.96 | 8.88 | -0.07 | -0.78% | 8.83 | 9.15 | 122209 | 10924 | 3.06% |
| 2025-04-01 | 9.29 | 8.95 | -0.17 | -1.86% | 8.95 | 9.58 | 178067 | 16240 | 4.46% |
| 2025-03-31 | 9.52 | 9.12 | -0.34 | -3.59% | 8.92 | 9.70 | 238007 | 21884 | 5.96% |
| 2025-03-28 | 9.92 | 9.46 | -0.49 | -4.92% | 9.44 | 10.88 | 366403 | 36432 | 9.18% |
| 2025-03-27 | 9.87 | 9.95 | -0.12 | -1.19% | 9.63 | 10.19 | 301267 | 29826 | 7.55% |
| 2025-03-26 | 9.66 | 10.07 | 0.41 | 4.24% | 9.54 | 10.08 | 411498 | 40622 | 10.31% |
| 2025-03-25 | 9.15 | 9.66 | 0.47 | 5.11% | 9.15 | 9.69 | 258914 | 24529 | 6.49% |
| 2025-03-24 | 9.39 | 9.19 | -0.20 | -2.13% | 8.93 | 9.48 | 166269 | 15323 | 4.17% |
| 2025-03-21 | 9.63 | 9.39 | -0.33 | -3.40% | 9.28 | 9.65 | 212401 | 20075 | 5.32% |
| 2025-03-20 | 9.54 | 9.72 | 0.22 | 2.32% | 9.48 | 9.73 | 317236 | 30541 | 7.95% |
| 2025-03-19 | 9.26 | 9.50 | 0.21 | 2.26% | 9.18 | 9.63 | 240315 | 22723 | 6.02% |
| 2025-03-18 | 9.18 | 9.29 | 0.13 | 1.42% | 9.13 | 9.31 | 129088 | 11902 | 3.23% |
| 2025-03-17 | 9.08 | 9.16 | 0.06 | 0.66% | 9.00 | 9.32 | 155977 | 14261 | 3.91% |
| 2025-03-14 | 9.06 | 9.10 | 0.01 | 0.11% | 8.89 | 9.14 | 110881 | 10002 | 2.78% |
| 2025-03-13 | 9.28 | 9.09 | -0.20 | -2.15% | 8.95 | 9.32 | 144097 | 13101 | 3.61% |
| 2025-03-12 | 9.20 | 9.29 | 0.10 | 1.09% | 9.12 | 9.36 | 136221 | 12634 | 3.41% |
| 2025-03-11 | 9.01 | 9.19 | 0.11 | 1.21% | 8.96 | 9.19 | 90774 | 8243 | 2.27% |
| 2025-03-10 | 9.20 | 9.08 | -0.10 | -1.09% | 9.03 | 9.28 | 95669 | 8713 | 2.40% |
| 2025-03-07 | 9.36 | 9.18 | -0.16 | -1.71% | 9.12 | 9.38 | 135495 | 12511 | 3.40% |
| 2025-03-06 | 9.23 | 9.34 | 0.06 | 0.65% | 9.13 | 9.52 | 214700 | 20026 | 5.38% |
| 2025-03-05 | 8.98 | 9.28 | 0.35 | 3.92% | 8.90 | 9.30 | 221938 | 20369 | 5.56% |
| 2025-03-04 | 8.74 | 8.93 | 0.17 | 1.94% | 8.68 | 8.95 | 83649 | 7421 | 2.10% |
| 2025-03-03 | 8.78 | 8.76 | -0.02 | -0.23% | 8.71 | 8.91 | 95290 | 8401 | 2.39% |
| 2025-02-28 | 9.10 | 8.78 | -0.36 | -3.94% | 8.75 | 9.11 | 146858 | 13105 | 3.68% |
| 2025-02-27 | 9.24 | 9.14 | -0.09 | -0.98% | 8.95 | 9.29 | 127567 | 11627 | 3.20% |
| 2025-02-26 | 9.05 | 9.23 | 0.21 | 2.33% | 9.04 | 9.29 | 166696 | 15342 | 4.18% |
| 2025-02-25 | 9.07 | 9.02 | -0.20 | -2.17% | 9.01 | 9.15 | 117542 | 10650 | 2.95% |
| 2025-02-24 | 9.31 | 9.22 | -0.13 | -1.39% | 9.09 | 9.32 | 178010 | 16323 | 4.46% |
| 2025-02-21 | 9.18 | 9.35 | 0.16 | 1.74% | 9.15 | 9.42 | 239927 | 22242 | 6.01% |
| 2025-02-20 | 9.20 | 9.19 | -0.04 | -0.43% | 9.04 | 9.24 | 187399 | 17106 | 4.70% |
| 2025-02-19 | 8.84 | 9.23 | 0.34 | 3.82% | 8.84 | 9.23 | 237776 | 21628 | 5.96% |
| 2025-02-18 | 9.15 | 8.89 | -0.19 | -2.09% | 8.88 | 9.26 | 242289 | 22001 | 6.07% |
| 2025-02-17 | 9.01 | 9.08 | 0.07 | 0.78% | 8.95 | 9.16 | 253771 | 23056 | 6.36% |
| 2025-02-14 | 9.25 | 9.01 | -0.24 | -2.59% | 9.00 | 9.34 | 324654 | 29485 | 8.14% |
| 2025-02-13 | 9.66 | 9.25 | -0.42 | -4.34% | 9.20 | 9.84 | 546098 | 51942 | 13.68% |
| 2025-02-12 | 9.88 | 9.67 | 0.26 | 2.76% | 9.58 | 10.35 | 884555 | 88197 | 22.16% |
| 2025-02-11 | 8.60 | 9.41 | 0.86 | 10.06% | 8.56 | 9.41 | 293399 | 26522 | 7.35% |
| 2025-02-10 | 8.54 | 8.55 | 0.09 | 1.06% | 8.41 | 8.64 | 209569 | 17822 | 5.25% |
| 2025-02-07 | 8.31 | 8.46 | 0.06 | 0.71% | 8.30 | 8.52 | 264461 | 22284 | 6.63% |
| 2025-02-06 | 8.30 | 8.40 | 0.18 | 2.19% | 8.17 | 8.40 | 231752 | 19260 | 5.81% |
| 2025-02-05 | 8.42 | 8.22 | -0.09 | -1.08% | 8.09 | 8.43 | 274846 | 22550 | 6.89% |
| 2025-01-27 | 8.52 | 8.31 | -0.44 | -5.03% | 8.30 | 8.82 | 466784 | 39576 | 11.70% |
| 2025-01-24 | 8.32 | 8.75 | 0.52 | 6.32% | 8.21 | 9.05 | 634340 | 56646 | 15.90% |
| 2025-01-23 | 8.35 | 8.23 | -0.06 | -0.72% | 8.14 | 8.49 | 235798 | 19555 | 5.91% |
| 2025-01-22 | 8.21 | 8.29 | -0.04 | -0.48% | 8.17 | 8.55 | 203823 | 16956 | 5.11% |
| 2025-01-21 | 8.29 | 8.33 | 0.18 | 2.21% | 8.10 | 8.58 | 278290 | 23191 | 6.97% |
| 2025-01-20 | 8.17 | 8.15 | 0.07 | 0.87% | 8.11 | 8.31 | 178084 | 14574 | 4.46% |
| 2025-01-17 | 8.23 | 8.08 | -0.30 | -3.58% | 8.05 | 8.49 | 283970 | 23209 | 7.12% |
| 2025-01-16 | 8.15 | 8.38 | -0.17 | -1.99% | 8.15 | 8.58 | 455726 | 38112 | 11.42% |
| 2025-01-15 | 9.34 | 8.55 | 0.06 | 0.71% | 8.51 | 9.34 | 692214 | 62234 | 17.35% |
| 2025-01-14 | 7.65 | 8.49 | 0.77 | 9.97% | 7.65 | 8.49 | 147043 | 12241 | 3.68% |
| 2025-01-13 | 7.31 | 7.72 | 0.12 | 1.58% | 7.09 | 7.82 | 258524 | 19065 | 6.48% |
| 2025-01-10 | 7.28 | 7.60 | 0.32 | 4.40% | 7.18 | 8.01 | 265613 | 20633 | 6.66% |
| 2025-01-09 | 7.35 | 7.28 | -0.10 | -1.36% | 7.26 | 7.44 | 35322 | 2591 | 0.89% |
| 2025-01-08 | 7.46 | 7.38 | -0.10 | -1.34% | 7.15 | 7.48 | 44787 | 3274 | 1.12% |
| 2025-01-07 | 7.32 | 7.48 | 0.17 | 2.33% | 7.28 | 7.48 | 45376 | 3356 | 1.14% |
| 2025-01-06 | 7.25 | 7.31 | 0.12 | 1.67% | 7.05 | 7.40 | 42114 | 3062 | 1.06% |
| 2025-01-03 | 7.63 | 7.19 | -0.39 | -5.15% | 7.17 | 7.63 | 60533 | 4453 | 1.52% |
| 2025-01-02 | 7.73 | 7.58 | -0.20 | -2.57% | 7.49 | 7.86 | 60875 | 4662 | 1.53% |
| 2024-12-31 | 7.91 | 7.78 | -0.15 | -1.89% | 7.72 | 7.96 | 49113 | 3849 | 1.23% |
| 2024-12-30 | 8.00 | 7.93 | -0.05 | -0.63% | 7.84 | 8.04 | 39642 | 3141 | 0.99% |
| 2024-12-27 | 7.78 | 7.98 | 0.20 | 2.57% | 7.76 | 8.04 | 57708 | 4595 | 1.45% |
| 2024-12-26 | 7.62 | 7.78 | 0.12 | 1.57% | 7.62 | 7.87 | 44196 | 3445 | 1.11% |
| 2024-12-25 | 7.75 | 7.66 | -0.12 | -1.54% | 7.54 | 7.81 | 46829 | 3569 | 1.17% |