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 | 8.36 | 8.46 | 0.03 | 0.36% | 8.33 | 8.54 | 92404 | 7828 | 0.85% |
| 2025-04-02 | 8.43 | 8.43 | 0.00 | 0.00% | 8.37 | 8.45 | 61623 | 5186 | 0.57% |
| 2025-04-01 | 8.39 | 8.43 | 0.05 | 0.60% | 8.39 | 8.50 | 75458 | 6375 | 0.70% |
| 2025-03-31 | 8.50 | 8.38 | -0.14 | -1.64% | 8.31 | 8.54 | 109009 | 9167 | 1.01% |
| 2025-03-28 | 8.67 | 8.52 | -0.17 | -1.96% | 8.52 | 8.69 | 94867 | 8145 | 0.88% |
| 2025-03-27 | 8.68 | 8.69 | -0.02 | -0.23% | 8.56 | 8.74 | 89660 | 7762 | 0.83% |
| 2025-03-26 | 8.71 | 8.71 | 0.02 | 0.23% | 8.68 | 8.75 | 85710 | 7471 | 0.79% |
| 2025-03-25 | 8.67 | 8.69 | 0.01 | 0.12% | 8.57 | 8.70 | 109532 | 9459 | 1.01% |
| 2025-03-24 | 8.89 | 8.68 | -0.20 | -2.25% | 8.52 | 8.94 | 181119 | 15747 | 1.67% |
| 2025-03-21 | 8.92 | 8.88 | -0.06 | -0.67% | 8.83 | 9.04 | 120439 | 10750 | 1.11% |
| 2025-03-20 | 8.97 | 8.94 | -0.07 | -0.78% | 8.94 | 9.06 | 103407 | 9297 | 0.96% |
| 2025-03-19 | 9.12 | 9.01 | -0.11 | -1.21% | 8.98 | 9.13 | 116450 | 10516 | 1.08% |
| 2025-03-18 | 9.15 | 9.12 | -0.03 | -0.33% | 9.08 | 9.16 | 119803 | 10918 | 1.11% |
| 2025-03-17 | 9.12 | 9.15 | 0.05 | 0.55% | 9.10 | 9.22 | 172634 | 15799 | 1.60% |
| 2025-03-14 | 8.93 | 9.10 | 0.15 | 1.68% | 8.90 | 9.11 | 180802 | 16345 | 1.67% |
| 2025-03-13 | 9.10 | 8.95 | -0.17 | -1.86% | 8.90 | 9.15 | 185696 | 16707 | 1.72% |
| 2025-03-12 | 9.13 | 9.12 | 0.00 | 0.00% | 9.09 | 9.17 | 151675 | 13843 | 1.40% |
| 2025-03-11 | 9.05 | 9.12 | -0.01 | -0.11% | 8.97 | 9.17 | 155628 | 14116 | 1.44% |
| 2025-03-10 | 9.11 | 9.13 | 0.01 | 0.11% | 9.08 | 9.24 | 162684 | 14893 | 1.50% |
| 2025-03-07 | 9.28 | 9.12 | -0.24 | -2.56% | 9.06 | 9.29 | 278762 | 25526 | 2.58% |
| 2025-03-06 | 9.21 | 9.36 | 0.18 | 1.96% | 9.12 | 9.40 | 307680 | 28592 | 2.84% |
| 2025-03-05 | 9.30 | 9.18 | -0.14 | -1.50% | 9.08 | 9.37 | 254047 | 23271 | 2.35% |
| 2025-03-04 | 9.37 | 9.32 | -0.05 | -0.53% | 9.10 | 9.37 | 255067 | 23588 | 2.36% |
| 2025-03-03 | 9.44 | 9.37 | -0.06 | -0.64% | 9.32 | 9.78 | 500932 | 47877 | 4.63% |
| 2025-02-28 | 9.15 | 9.43 | 0.23 | 2.50% | 9.09 | 9.69 | 666620 | 63335 | 6.16% |
| 2025-02-27 | 9.30 | 9.20 | -0.10 | -1.08% | 9.09 | 9.37 | 206111 | 18960 | 1.91% |
| 2025-02-26 | 9.28 | 9.30 | 0.02 | 0.22% | 9.22 | 9.41 | 243454 | 22634 | 2.25% |
| 2025-02-25 | 9.33 | 9.28 | -0.23 | -2.42% | 9.23 | 9.40 | 285943 | 26614 | 2.64% |
| 2025-02-24 | 9.37 | 9.51 | 0.17 | 1.82% | 9.36 | 9.79 | 508351 | 48680 | 4.70% |
| 2025-02-21 | 9.08 | 9.34 | 0.30 | 3.32% | 9.04 | 9.50 | 481843 | 44860 | 4.45% |
| 2025-02-20 | 9.13 | 9.04 | -0.08 | -0.88% | 8.96 | 9.13 | 215581 | 19471 | 1.99% |
| 2025-02-19 | 9.08 | 9.12 | 0.05 | 0.55% | 9.04 | 9.12 | 242368 | 22026 | 2.24% |
| 2025-02-18 | 9.35 | 9.07 | -0.34 | -3.61% | 9.01 | 9.40 | 389393 | 35778 | 3.60% |
| 2025-02-17 | 9.36 | 9.41 | -0.02 | -0.21% | 9.36 | 9.59 | 371998 | 35157 | 3.44% |
| 2025-02-14 | 9.62 | 9.43 | -0.38 | -3.87% | 9.33 | 9.87 | 634275 | 60283 | 5.86% |
| 2025-02-13 | 8.93 | 9.81 | 0.89 | 9.98% | 8.82 | 9.81 | 774401 | 72679 | 7.16% |
| 2025-02-12 | 8.82 | 8.92 | 0.14 | 1.59% | 8.80 | 9.03 | 333536 | 29702 | 3.08% |
| 2025-02-11 | 8.74 | 8.78 | 0.05 | 0.57% | 8.56 | 9.05 | 361799 | 31708 | 3.34% |
| 2025-02-10 | 8.60 | 8.73 | 0.14 | 1.63% | 8.60 | 8.74 | 192110 | 16703 | 1.78% |
| 2025-02-07 | 8.44 | 8.59 | 0.14 | 1.66% | 8.42 | 8.70 | 269868 | 23159 | 2.49% |
| 2025-02-06 | 8.35 | 8.45 | 0.08 | 0.96% | 8.25 | 8.46 | 167900 | 14059 | 1.55% |
| 2025-02-05 | 8.25 | 8.37 | 0.17 | 2.07% | 8.23 | 8.38 | 159237 | 13249 | 1.47% |
| 2025-01-27 | 8.31 | 8.20 | 0.00 | 0.00% | 8.18 | 8.39 | 144241 | 11950 | 1.33% |
| 2025-01-24 | 8.19 | 8.20 | 0.01 | 0.12% | 8.12 | 8.25 | 131206 | 10747 | 1.21% |
| 2025-01-23 | 8.26 | 8.19 | 0.05 | 0.61% | 8.19 | 8.39 | 195072 | 16214 | 1.80% |
| 2025-01-22 | 8.20 | 8.14 | -0.10 | -1.21% | 8.10 | 8.25 | 116759 | 9520 | 1.08% |
| 2025-01-21 | 8.35 | 8.24 | -0.07 | -0.84% | 8.20 | 8.46 | 199711 | 16620 | 1.85% |
| 2025-01-20 | 8.36 | 8.31 | 0.04 | 0.48% | 8.20 | 8.38 | 104168 | 8661 | 0.96% |
| 2025-01-17 | 8.25 | 8.27 | 0.00 | 0.00% | 8.17 | 8.31 | 113839 | 9393 | 1.05% |
| 2025-01-16 | 8.28 | 8.27 | 0.04 | 0.49% | 8.20 | 8.43 | 149142 | 12382 | 1.38% |
| 2025-01-15 | 8.30 | 8.23 | -0.03 | -0.36% | 8.14 | 8.32 | 133953 | 10999 | 1.24% |
| 2025-01-14 | 8.05 | 8.26 | 0.27 | 3.38% | 8.02 | 8.27 | 171834 | 14042 | 1.59% |
| 2025-01-13 | 7.86 | 7.99 | 0.05 | 0.63% | 7.76 | 8.03 | 137120 | 10872 | 1.27% |
| 2025-01-10 | 8.24 | 7.94 | -0.26 | -3.17% | 7.94 | 8.29 | 147274 | 11928 | 1.36% |
| 2025-01-09 | 8.15 | 8.20 | 0.00 | 0.00% | 8.12 | 8.25 | 118054 | 9685 | 1.09% |
| 2025-01-08 | 8.28 | 8.20 | -0.10 | -1.20% | 8.01 | 8.31 | 163297 | 13316 | 1.51% |
| 2025-01-07 | 8.23 | 8.30 | 0.09 | 1.10% | 8.16 | 8.30 | 125759 | 10358 | 1.16% |
| 2025-01-06 | 8.25 | 8.21 | 0.02 | 0.24% | 8.02 | 8.30 | 153923 | 12616 | 1.42% |
| 2025-01-03 | 8.60 | 8.19 | -0.41 | -4.77% | 8.16 | 8.69 | 234153 | 19585 | 2.16% |
| 2025-01-02 | 8.79 | 8.60 | -0.18 | -2.05% | 8.53 | 8.90 | 197386 | 17237 | 1.83% |
| 2024-12-31 | 9.02 | 8.78 | -0.22 | -2.44% | 8.78 | 9.10 | 167366 | 14909 | 1.55% |
| 2024-12-30 | 9.16 | 9.00 | -0.20 | -2.17% | 8.98 | 9.23 | 168707 | 15272 | 1.56% |
| 2024-12-27 | 9.12 | 9.20 | 0.08 | 0.88% | 9.06 | 9.28 | 167354 | 15431 | 1.55% |
| 2024-12-26 | 9.10 | 9.12 | 0.02 | 0.22% | 9.08 | 9.25 | 150861 | 13808 | 1.40% |