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 | 9.05 | 9.19 | 0.18 | 2.00% | 9.00 | 9.20 | 80313 | 7338 | 2.81% |
| 2025-04-02 | 8.95 | 9.01 | 0.09 | 1.01% | 8.87 | 9.04 | 40222 | 3611 | 1.41% |
| 2025-04-01 | 8.77 | 8.92 | 0.16 | 1.83% | 8.77 | 8.97 | 44736 | 3989 | 1.57% |
| 2025-03-31 | 8.87 | 8.76 | -0.17 | -1.90% | 8.61 | 8.88 | 57371 | 5018 | 2.01% |
| 2025-03-28 | 9.10 | 8.93 | -0.12 | -1.33% | 8.89 | 9.12 | 47335 | 4249 | 1.66% |
| 2025-03-27 | 9.05 | 9.05 | -0.03 | -0.33% | 9.00 | 9.19 | 53561 | 4865 | 1.87% |
| 2025-03-26 | 8.91 | 9.08 | 0.10 | 1.11% | 8.87 | 9.13 | 58592 | 5306 | 2.05% |
| 2025-03-25 | 9.01 | 8.98 | -0.06 | -0.66% | 8.84 | 9.07 | 72420 | 6472 | 2.53% |
| 2025-03-24 | 9.10 | 9.04 | 0.10 | 1.12% | 8.86 | 9.16 | 98485 | 8878 | 3.45% |
| 2025-03-21 | 9.06 | 8.94 | -0.16 | -1.76% | 8.92 | 9.14 | 75602 | 6818 | 2.65% |
| 2025-03-20 | 9.15 | 9.10 | -0.08 | -0.87% | 9.09 | 9.27 | 79444 | 7274 | 2.78% |
| 2025-03-19 | 9.23 | 9.18 | -0.09 | -0.97% | 9.09 | 9.35 | 124648 | 11430 | 4.36% |
| 2025-03-18 | 9.22 | 9.27 | 0.06 | 0.65% | 9.17 | 9.28 | 77526 | 7154 | 2.71% |
| 2025-03-17 | 9.29 | 9.21 | -0.07 | -0.75% | 9.17 | 9.39 | 96621 | 8911 | 3.38% |
| 2025-03-14 | 9.01 | 9.28 | 0.25 | 2.77% | 9.01 | 9.28 | 120165 | 11034 | 4.20% |
| 2025-03-13 | 9.06 | 9.03 | -0.07 | -0.77% | 8.89 | 9.12 | 97883 | 8808 | 3.42% |
| 2025-03-12 | 8.96 | 9.10 | 0.18 | 2.02% | 8.87 | 9.23 | 130554 | 11873 | 4.57% |
| 2025-03-11 | 8.80 | 8.92 | 0.09 | 1.02% | 8.71 | 9.08 | 150126 | 13352 | 5.25% |
| 2025-03-10 | 9.20 | 8.83 | 0.33 | 3.88% | 8.77 | 9.32 | 234407 | 20938 | 8.20% |
| 2025-03-07 | 8.55 | 8.50 | -0.05 | -0.58% | 8.44 | 8.55 | 58245 | 4944 | 2.04% |
| 2025-03-06 | 8.48 | 8.55 | 0.07 | 0.83% | 8.43 | 8.56 | 54972 | 4679 | 1.92% |
| 2025-03-05 | 8.50 | 8.48 | -0.02 | -0.24% | 8.32 | 8.55 | 58934 | 4952 | 2.06% |
| 2025-03-04 | 8.34 | 8.50 | 0.10 | 1.19% | 8.33 | 8.50 | 48289 | 4065 | 1.69% |
| 2025-03-03 | 8.35 | 8.40 | 0.10 | 1.20% | 8.32 | 8.50 | 62181 | 5230 | 2.18% |
| 2025-02-28 | 8.56 | 8.30 | -0.26 | -3.04% | 8.28 | 8.56 | 69128 | 5827 | 2.42% |
| 2025-02-27 | 8.43 | 8.56 | 0.11 | 1.30% | 8.37 | 8.57 | 82353 | 6997 | 2.88% |
| 2025-02-26 | 8.26 | 8.45 | 0.15 | 1.81% | 8.25 | 8.45 | 69485 | 5831 | 2.43% |
| 2025-02-25 | 8.34 | 8.30 | -0.13 | -1.54% | 8.28 | 8.42 | 70276 | 5850 | 2.46% |
| 2025-02-24 | 8.34 | 8.43 | 0.20 | 2.43% | 8.34 | 8.49 | 101345 | 8529 | 3.55% |
| 2025-02-21 | 8.32 | 8.23 | -0.06 | -0.72% | 8.20 | 8.33 | 51114 | 4213 | 1.79% |
| 2025-02-20 | 8.22 | 8.29 | 0.05 | 0.61% | 8.20 | 8.32 | 53752 | 4451 | 1.88% |
| 2025-02-19 | 8.15 | 8.24 | 0.07 | 0.86% | 8.13 | 8.26 | 55188 | 4532 | 1.93% |
| 2025-02-18 | 8.43 | 8.17 | -0.28 | -3.31% | 8.13 | 8.44 | 79424 | 6570 | 2.78% |
| 2025-02-17 | 8.31 | 8.45 | 0.13 | 1.56% | 8.28 | 8.47 | 86849 | 7293 | 3.04% |
| 2025-02-14 | 8.32 | 8.32 | 0.02 | 0.24% | 8.27 | 8.34 | 59600 | 4949 | 2.09% |
| 2025-02-13 | 8.35 | 8.30 | -0.06 | -0.72% | 8.29 | 8.42 | 76765 | 6419 | 2.69% |
| 2025-02-12 | 8.35 | 8.36 | -0.02 | -0.24% | 8.28 | 8.38 | 60977 | 5078 | 2.13% |
| 2025-02-11 | 8.43 | 8.38 | -0.07 | -0.83% | 8.31 | 8.45 | 70990 | 5936 | 2.48% |
| 2025-02-10 | 8.31 | 8.45 | 0.16 | 1.93% | 8.28 | 8.45 | 104610 | 8740 | 3.66% |
| 2025-02-07 | 8.26 | 8.29 | 0.05 | 0.61% | 8.20 | 8.37 | 111180 | 9220 | 3.89% |
| 2025-02-06 | 8.16 | 8.24 | 0.05 | 0.61% | 8.11 | 8.25 | 91066 | 7458 | 3.19% |
| 2025-02-05 | 8.29 | 8.19 | -0.04 | -0.49% | 8.15 | 8.35 | 105316 | 8647 | 3.68% |
| 2025-01-27 | 8.28 | 8.23 | -0.01 | -0.12% | 8.23 | 8.47 | 137309 | 11475 | 4.80% |
| 2025-01-24 | 8.30 | 8.24 | -0.21 | -2.49% | 8.13 | 8.32 | 173041 | 14233 | 6.05% |
| 2025-01-23 | 8.69 | 8.45 | -0.27 | -3.10% | 8.34 | 8.72 | 344319 | 29191 | 12.05% |
| 2025-01-22 | 8.47 | 8.72 | 0.79 | 9.96% | 8.41 | 8.72 | 105681 | 9178 | 3.70% |
| 2025-01-21 | 8.13 | 7.93 | -0.17 | -2.10% | 7.87 | 8.16 | 42308 | 3366 | 1.48% |
| 2025-01-20 | 8.13 | 8.10 | 0.02 | 0.25% | 8.00 | 8.16 | 54330 | 4400 | 1.90% |
| 2025-01-17 | 8.00 | 8.08 | 0.11 | 1.38% | 7.85 | 8.13 | 56329 | 4514 | 1.97% |
| 2025-01-16 | 7.97 | 7.97 | 0.09 | 1.14% | 7.87 | 8.08 | 61628 | 4920 | 2.16% |
| 2025-01-15 | 7.89 | 7.88 | -0.01 | -0.13% | 7.77 | 8.05 | 69778 | 5505 | 2.44% |
| 2025-01-14 | 7.64 | 7.89 | 0.26 | 3.41% | 7.63 | 7.89 | 60166 | 4707 | 2.11% |
| 2025-01-13 | 7.45 | 7.63 | 0.12 | 1.60% | 7.30 | 7.65 | 56700 | 4262 | 1.98% |
| 2025-01-10 | 7.77 | 7.51 | -0.32 | -4.09% | 7.51 | 7.84 | 40353 | 3100 | 1.41% |
| 2025-01-09 | 7.70 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 38287 | 2998 | 1.34% |
| 2025-01-08 | 7.80 | 7.77 | -0.03 | -0.38% | 7.57 | 7.88 | 56222 | 4352 | 1.97% |
| 2025-01-07 | 7.63 | 7.80 | 0.12 | 1.56% | 7.59 | 7.81 | 51524 | 3974 | 1.80% |
| 2025-01-06 | 7.83 | 7.68 | -0.08 | -1.03% | 7.43 | 7.85 | 72668 | 5571 | 2.54% |
| 2025-01-03 | 8.27 | 7.76 | -0.47 | -5.71% | 7.74 | 8.33 | 86282 | 6866 | 3.02% |
| 2025-01-02 | 8.26 | 8.23 | -0.03 | -0.36% | 8.13 | 8.54 | 84296 | 7059 | 2.95% |
| 2024-12-31 | 8.43 | 8.26 | -0.19 | -2.25% | 8.24 | 8.58 | 62258 | 5235 | 2.18% |
| 2024-12-30 | 8.67 | 8.45 | -0.20 | -2.31% | 8.40 | 8.67 | 71764 | 6078 | 2.51% |
| 2024-12-27 | 8.50 | 8.65 | 0.21 | 2.49% | 8.38 | 8.70 | 72296 | 6215 | 2.53% |
| 2024-12-26 | 8.34 | 8.44 | 0.02 | 0.24% | 8.34 | 8.59 | 52109 | 4425 | 1.82% |
| 2024-12-25 | 8.68 | 8.42 | -0.23 | -2.66% | 8.28 | 8.71 | 76194 | 6417 | 2.67% |