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 | 8.88 | 8.80 | -0.27 | -2.98% | 8.74 | 9.08 | 97202 | 8610 | 3.78% |
| 2025-04-02 | 9.43 | 9.07 | -0.17 | -1.84% | 8.96 | 9.47 | 136693 | 12452 | 5.31% |
| 2025-04-01 | 9.01 | 9.24 | 0.31 | 3.47% | 9.00 | 9.24 | 88596 | 8089 | 3.44% |
| 2025-03-31 | 9.18 | 8.93 | -0.32 | -3.46% | 8.76 | 9.21 | 127299 | 11381 | 4.95% |
| 2025-03-28 | 9.31 | 9.25 | 0.00 | 0.00% | 9.23 | 9.44 | 95851 | 8942 | 3.73% |
| 2025-03-27 | 9.39 | 9.25 | -0.14 | -1.49% | 9.00 | 9.39 | 108580 | 9963 | 4.22% |
| 2025-03-26 | 9.23 | 9.39 | 0.14 | 1.51% | 9.19 | 9.48 | 77363 | 7245 | 3.01% |
| 2025-03-25 | 9.23 | 9.25 | 0.01 | 0.11% | 9.12 | 9.42 | 96441 | 8942 | 3.75% |
| 2025-03-24 | 9.61 | 9.24 | -0.35 | -3.65% | 9.03 | 9.67 | 179378 | 16718 | 6.97% |
| 2025-03-21 | 9.30 | 9.59 | 0.27 | 2.90% | 9.23 | 9.67 | 185372 | 17624 | 7.21% |
| 2025-03-20 | 9.41 | 9.32 | -0.12 | -1.27% | 9.30 | 9.53 | 143331 | 13458 | 5.57% |
| 2025-03-19 | 9.20 | 9.44 | 0.31 | 3.40% | 9.13 | 9.95 | 320970 | 30592 | 12.48% |
| 2025-03-18 | 8.85 | 9.13 | 0.28 | 3.16% | 8.79 | 9.15 | 161130 | 14522 | 6.26% |
| 2025-03-17 | 8.78 | 8.85 | 0.11 | 1.26% | 8.69 | 8.90 | 91037 | 8026 | 3.54% |
| 2025-03-14 | 8.60 | 8.74 | 0.11 | 1.27% | 8.60 | 8.77 | 81540 | 7099 | 3.17% |
| 2025-03-13 | 8.72 | 8.63 | -0.11 | -1.26% | 8.51 | 8.75 | 76983 | 6615 | 2.99% |
| 2025-03-12 | 8.80 | 8.74 | 0.00 | 0.00% | 8.71 | 8.80 | 76620 | 6700 | 2.98% |
| 2025-03-11 | 8.70 | 8.74 | -0.06 | -0.68% | 8.63 | 8.81 | 90056 | 7844 | 3.50% |
| 2025-03-10 | 8.88 | 8.80 | -0.07 | -0.79% | 8.70 | 8.90 | 102765 | 9044 | 4.00% |
| 2025-03-07 | 8.59 | 8.87 | 0.25 | 2.90% | 8.49 | 9.05 | 211278 | 18542 | 8.21% |
| 2025-03-06 | 8.60 | 8.62 | 0.04 | 0.47% | 8.50 | 8.66 | 104499 | 8981 | 4.06% |
| 2025-03-05 | 8.80 | 8.58 | -0.24 | -2.72% | 8.51 | 8.81 | 133000 | 11462 | 5.17% |
| 2025-03-04 | 8.78 | 8.82 | -0.11 | -1.23% | 8.65 | 9.05 | 212667 | 18754 | 8.27% |
| 2025-03-03 | 8.47 | 8.93 | 0.52 | 6.18% | 8.45 | 8.96 | 303638 | 26595 | 11.81% |
| 2025-02-28 | 8.28 | 8.41 | 0.09 | 1.08% | 8.24 | 8.52 | 188979 | 15869 | 7.35% |
| 2025-02-27 | 8.22 | 8.32 | 0.11 | 1.34% | 8.15 | 8.32 | 115668 | 9546 | 4.50% |
| 2025-02-26 | 8.16 | 8.21 | 0.05 | 0.61% | 8.14 | 8.25 | 79277 | 6496 | 3.08% |
| 2025-02-25 | 8.24 | 8.16 | -0.13 | -1.57% | 8.11 | 8.25 | 69962 | 5714 | 2.72% |
| 2025-02-24 | 8.15 | 8.29 | 0.14 | 1.72% | 8.12 | 8.32 | 109405 | 9025 | 4.25% |
| 2025-02-21 | 8.20 | 8.15 | -0.07 | -0.85% | 8.10 | 8.23 | 91288 | 7440 | 3.55% |
| 2025-02-20 | 8.25 | 8.22 | -0.06 | -0.72% | 8.14 | 8.33 | 92225 | 7560 | 3.59% |
| 2025-02-19 | 8.11 | 8.28 | 0.12 | 1.47% | 8.11 | 8.30 | 78445 | 6456 | 3.05% |
| 2025-02-18 | 8.42 | 8.16 | -0.22 | -2.63% | 8.15 | 8.47 | 125207 | 10403 | 4.87% |
| 2025-02-17 | 8.16 | 8.38 | 0.22 | 2.70% | 8.13 | 8.39 | 117486 | 9706 | 4.57% |
| 2025-02-14 | 8.19 | 8.16 | -0.05 | -0.61% | 8.14 | 8.25 | 77590 | 6345 | 3.02% |
| 2025-02-13 | 8.30 | 8.21 | -0.08 | -0.97% | 8.21 | 8.34 | 85481 | 7068 | 3.32% |
| 2025-02-12 | 8.28 | 8.29 | -0.01 | -0.12% | 8.21 | 8.31 | 83328 | 6879 | 3.24% |
| 2025-02-11 | 8.46 | 8.30 | -0.15 | -1.78% | 8.28 | 8.49 | 93035 | 7743 | 3.62% |
| 2025-02-10 | 8.33 | 8.45 | 0.13 | 1.56% | 8.32 | 8.45 | 113808 | 9541 | 4.42% |
| 2025-02-07 | 8.27 | 8.32 | 0.05 | 0.60% | 8.20 | 8.42 | 141877 | 11792 | 5.52% |
| 2025-02-06 | 8.12 | 8.27 | 0.18 | 2.22% | 8.01 | 8.27 | 115108 | 9396 | 4.48% |
| 2025-02-05 | 8.20 | 8.09 | -0.08 | -0.98% | 7.98 | 8.28 | 132462 | 10720 | 5.15% |
| 2025-01-27 | 8.32 | 8.17 | -0.09 | -1.09% | 8.17 | 8.40 | 87131 | 7230 | 3.39% |
| 2025-01-24 | 8.26 | 8.26 | -0.04 | -0.48% | 8.19 | 8.33 | 115998 | 9561 | 4.51% |
| 2025-01-23 | 8.66 | 8.30 | -0.35 | -4.05% | 8.30 | 8.68 | 187730 | 15945 | 7.30% |
| 2025-01-22 | 8.45 | 8.65 | 0.11 | 1.29% | 8.25 | 8.75 | 229621 | 19517 | 8.93% |
| 2025-01-21 | 8.89 | 8.54 | -0.56 | -6.15% | 8.50 | 8.89 | 282499 | 24358 | 10.98% |
| 2025-01-20 | 8.88 | 9.10 | 0.48 | 5.57% | 8.77 | 9.48 | 465356 | 42128 | 18.09% |
| 2025-01-17 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 75540 | 6511 | 2.94% |
| 2025-01-16 | 7.82 | 7.84 | 0.03 | 0.38% | 7.73 | 7.99 | 58825 | 4615 | 2.29% |
| 2025-01-15 | 7.80 | 7.81 | -0.01 | -0.13% | 7.72 | 7.86 | 46661 | 3639 | 1.81% |
| 2025-01-14 | 7.53 | 7.82 | 0.36 | 4.83% | 7.50 | 7.82 | 71205 | 5489 | 2.77% |
| 2025-01-13 | 7.33 | 7.46 | 0.07 | 0.95% | 7.16 | 7.49 | 52426 | 3853 | 2.04% |
| 2025-01-10 | 7.68 | 7.39 | -0.30 | -3.90% | 7.36 | 7.75 | 57425 | 4326 | 2.23% |
| 2025-01-09 | 7.56 | 7.69 | 0.09 | 1.18% | 7.50 | 7.71 | 43012 | 3299 | 1.67% |
| 2025-01-08 | 7.61 | 7.60 | 0.00 | 0.00% | 7.36 | 7.66 | 52669 | 3972 | 2.05% |
| 2025-01-07 | 7.50 | 7.60 | 0.10 | 1.33% | 7.40 | 7.60 | 55902 | 4203 | 2.17% |
| 2025-01-06 | 7.39 | 7.50 | 0.07 | 0.94% | 7.11 | 7.59 | 81953 | 6068 | 3.19% |
| 2025-01-03 | 7.91 | 7.43 | -0.36 | -4.62% | 7.43 | 7.91 | 90760 | 6926 | 3.53% |
| 2025-01-02 | 7.90 | 7.79 | -0.09 | -1.14% | 7.70 | 8.05 | 66279 | 5241 | 2.68% |
| 2024-12-31 | 8.00 | 7.88 | -0.12 | -1.50% | 7.86 | 8.10 | 55377 | 4404 | 2.24% |
| 2024-12-30 | 8.09 | 8.00 | -0.13 | -1.60% | 7.89 | 8.13 | 67288 | 5380 | 2.72% |
| 2024-12-27 | 8.01 | 8.13 | 0.12 | 1.50% | 8.00 | 8.23 | 86449 | 7030 | 3.50% |
| 2024-12-26 | 7.90 | 8.01 | 0.11 | 1.39% | 7.89 | 8.03 | 61877 | 4941 | 2.50% |