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 | 8.57 | 8.58 | -0.04 | -0.46% | 8.55 | 8.65 | 147284 | 12640 | 0.16% |
| 2025-04-02 | 8.61 | 8.62 | 0.00 | 0.00% | 8.56 | 8.63 | 111509 | 9590 | 0.12% |
| 2025-04-01 | 8.61 | 8.62 | 0.01 | 0.12% | 8.56 | 8.65 | 176258 | 15164 | 0.19% |
| 2025-03-31 | 8.76 | 8.61 | -0.15 | -1.71% | 8.55 | 8.76 | 225302 | 19439 | 0.24% |
| 2025-03-28 | 8.91 | 8.76 | -0.16 | -1.79% | 8.75 | 8.92 | 179750 | 15816 | 0.19% |
| 2025-03-27 | 8.81 | 8.92 | 0.11 | 1.25% | 8.80 | 8.93 | 251282 | 22352 | 0.26% |
| 2025-03-26 | 8.72 | 8.81 | 0.06 | 0.69% | 8.71 | 8.93 | 334098 | 29516 | 0.35% |
| 2025-03-25 | 8.60 | 8.75 | 0.18 | 2.10% | 8.52 | 8.78 | 279116 | 24141 | 0.29% |
| 2025-03-24 | 8.57 | 8.57 | 0.00 | 0.00% | 8.50 | 8.61 | 186253 | 15933 | 0.20% |
| 2025-03-21 | 8.68 | 8.57 | -0.12 | -1.38% | 8.56 | 8.75 | 247375 | 21365 | 0.26% |
| 2025-03-20 | 8.72 | 8.69 | -0.04 | -0.46% | 8.67 | 8.74 | 146694 | 12768 | 0.15% |
| 2025-03-19 | 8.80 | 8.73 | -0.09 | -1.02% | 8.70 | 8.84 | 194983 | 17035 | 0.21% |
| 2025-03-18 | 8.80 | 8.82 | 0.03 | 0.34% | 8.78 | 8.93 | 216372 | 19161 | 0.23% |
| 2025-03-17 | 8.75 | 8.79 | 0.04 | 0.46% | 8.75 | 8.82 | 211609 | 18580 | 0.22% |
| 2025-03-14 | 8.70 | 8.75 | 0.05 | 0.57% | 8.62 | 8.76 | 244845 | 21304 | 0.26% |
| 2025-03-13 | 8.70 | 8.70 | -0.01 | -0.11% | 8.65 | 8.74 | 154754 | 13450 | 0.16% |
| 2025-03-12 | 8.81 | 8.71 | -0.10 | -1.14% | 8.70 | 8.84 | 200088 | 17484 | 0.21% |
| 2025-03-11 | 8.69 | 8.81 | 0.09 | 1.03% | 8.64 | 8.81 | 192697 | 16833 | 0.20% |
| 2025-03-10 | 8.77 | 8.72 | -0.05 | -0.57% | 8.68 | 8.84 | 196352 | 17146 | 0.21% |
| 2025-03-07 | 8.72 | 8.77 | 0.02 | 0.23% | 8.65 | 8.86 | 277587 | 24335 | 0.29% |
| 2025-03-06 | 8.81 | 8.75 | -0.03 | -0.34% | 8.68 | 8.83 | 254324 | 22187 | 0.27% |
| 2025-03-05 | 8.95 | 8.78 | -0.13 | -1.46% | 8.77 | 8.95 | 149721 | 13197 | 0.16% |
| 2025-03-04 | 8.88 | 8.91 | 0.03 | 0.34% | 8.81 | 8.94 | 146302 | 13005 | 0.15% |
| 2025-03-03 | 8.85 | 8.88 | 0.07 | 0.79% | 8.84 | 9.00 | 177516 | 15828 | 0.19% |
| 2025-02-28 | 9.02 | 8.81 | -0.20 | -2.22% | 8.81 | 9.07 | 261338 | 23322 | 0.28% |
| 2025-02-27 | 8.83 | 9.01 | 0.18 | 2.04% | 8.77 | 9.03 | 291366 | 26055 | 0.31% |
| 2025-02-26 | 8.70 | 8.83 | 0.13 | 1.49% | 8.70 | 8.83 | 175730 | 15440 | 0.19% |
| 2025-02-25 | 8.82 | 8.70 | -0.14 | -1.58% | 8.69 | 8.86 | 215303 | 18868 | 0.23% |
| 2025-02-24 | 8.80 | 8.84 | -0.01 | -0.11% | 8.79 | 8.96 | 168081 | 14895 | 0.18% |
| 2025-02-21 | 8.86 | 8.85 | -0.02 | -0.23% | 8.79 | 8.92 | 153247 | 13546 | 0.16% |
| 2025-02-20 | 8.86 | 8.87 | -0.02 | -0.22% | 8.79 | 8.89 | 136004 | 12016 | 0.14% |
| 2025-02-19 | 8.85 | 8.89 | 0.02 | 0.23% | 8.78 | 8.90 | 142142 | 12562 | 0.15% |
| 2025-02-18 | 8.93 | 8.87 | -0.05 | -0.56% | 8.84 | 9.01 | 163872 | 14637 | 0.17% |
| 2025-02-17 | 9.00 | 8.92 | -0.07 | -0.78% | 8.89 | 9.04 | 172713 | 15423 | 0.18% |
| 2025-02-14 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.11 | 148905 | 13383 | 0.16% |
| 2025-02-13 | 9.10 | 9.06 | -0.04 | -0.44% | 9.05 | 9.18 | 135293 | 12322 | 0.14% |
| 2025-02-12 | 9.01 | 9.10 | 0.10 | 1.11% | 9.00 | 9.15 | 176233 | 16001 | 0.19% |
| 2025-02-11 | 9.01 | 9.00 | -0.02 | -0.22% | 8.92 | 9.05 | 133497 | 12006 | 0.14% |
| 2025-02-10 | 9.03 | 9.02 | -0.01 | -0.11% | 8.94 | 9.05 | 131207 | 11800 | 0.14% |
| 2025-02-07 | 8.84 | 9.03 | 0.19 | 2.15% | 8.79 | 9.08 | 271168 | 24341 | 0.29% |
| 2025-02-06 | 8.85 | 8.84 | -0.04 | -0.45% | 8.75 | 8.89 | 158211 | 13934 | 0.17% |
| 2025-02-05 | 8.83 | 8.88 | 0.05 | 0.57% | 8.72 | 8.92 | 181931 | 16089 | 0.19% |
| 2025-01-27 | 8.63 | 8.83 | 0.21 | 2.44% | 8.62 | 8.99 | 243139 | 21553 | 0.26% |
| 2025-01-24 | 8.57 | 8.62 | 0.02 | 0.23% | 8.56 | 8.65 | 142426 | 12257 | 0.15% |
| 2025-01-23 | 8.59 | 8.60 | 0.06 | 0.70% | 8.54 | 8.72 | 210784 | 18168 | 0.22% |
| 2025-01-22 | 8.61 | 8.54 | -0.10 | -1.16% | 8.40 | 8.64 | 200770 | 17062 | 0.21% |
| 2025-01-21 | 8.88 | 8.64 | -0.21 | -2.37% | 8.62 | 8.89 | 192007 | 16723 | 0.20% |
| 2025-01-20 | 8.99 | 8.85 | -0.11 | -1.23% | 8.83 | 9.02 | 151409 | 13444 | 0.16% |
| 2025-01-17 | 8.89 | 8.96 | 0.02 | 0.22% | 8.87 | 9.04 | 120192 | 10791 | 0.13% |
| 2025-01-16 | 8.99 | 8.94 | -0.01 | -0.11% | 8.85 | 9.07 | 185488 | 16613 | 0.20% |
| 2025-01-15 | 8.94 | 8.95 | 0.01 | 0.11% | 8.82 | 9.02 | 158636 | 14179 | 0.17% |
| 2025-01-14 | 8.70 | 8.94 | 0.22 | 2.52% | 8.66 | 8.94 | 200541 | 17665 | 0.21% |
| 2025-01-13 | 8.53 | 8.72 | 0.21 | 2.47% | 8.51 | 8.80 | 230669 | 20077 | 0.24% |
| 2025-01-10 | 8.65 | 8.51 | -0.16 | -1.85% | 8.51 | 8.75 | 136453 | 11721 | 0.14% |
| 2025-01-09 | 8.65 | 8.67 | -0.02 | -0.23% | 8.61 | 8.72 | 96006 | 8329 | 0.10% |
| 2025-01-08 | 8.76 | 8.69 | -0.13 | -1.47% | 8.57 | 8.81 | 154134 | 13358 | 0.16% |
| 2025-01-07 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 8.91 | 143289 | 12613 | 0.15% |
| 2025-01-06 | 8.81 | 8.89 | 0.08 | 0.91% | 8.74 | 8.93 | 156998 | 13873 | 0.17% |
| 2025-01-03 | 8.77 | 8.81 | 0.05 | 0.57% | 8.74 | 9.02 | 243149 | 21579 | 0.26% |
| 2025-01-02 | 9.06 | 8.76 | -0.29 | -3.20% | 8.70 | 9.11 | 284128 | 25159 | 0.30% |
| 2024-12-31 | 9.23 | 9.05 | -0.15 | -1.63% | 9.05 | 9.30 | 201695 | 18478 | 0.21% |
| 2024-12-30 | 9.15 | 9.20 | 0.05 | 0.55% | 9.12 | 9.25 | 176985 | 16279 | 0.19% |
| 2024-12-27 | 9.09 | 9.15 | 0.06 | 0.66% | 9.07 | 9.17 | 152632 | 13916 | 0.16% |
| 2024-12-26 | 9.14 | 9.09 | -0.06 | -0.66% | 9.08 | 9.16 | 116603 | 10617 | 0.12% |
| 2024-12-25 | 9.23 | 9.15 | -0.07 | -0.76% | 9.09 | 9.26 | 93263 | 8530 | 0.10% |