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 | 8.52 | 8.70 | 0.09 | 1.05% | 8.50 | 8.70 | 54933 | 4744 | 3.21% |
| 2025-04-02 | 8.73 | 8.61 | -0.04 | -0.46% | 8.61 | 8.74 | 40713 | 3527 | 2.38% |
| 2025-04-01 | 8.64 | 8.65 | 0.11 | 1.29% | 8.64 | 8.81 | 58189 | 5071 | 3.40% |
| 2025-03-31 | 8.64 | 8.54 | -0.13 | -1.50% | 8.35 | 8.65 | 70713 | 6004 | 4.13% |
| 2025-03-28 | 8.82 | 8.67 | -0.19 | -2.14% | 8.63 | 8.90 | 64996 | 5663 | 3.80% |
| 2025-03-27 | 8.91 | 8.86 | -0.06 | -0.67% | 8.83 | 9.08 | 73634 | 6577 | 4.30% |
| 2025-03-26 | 8.78 | 8.92 | 0.06 | 0.68% | 8.72 | 9.02 | 89011 | 7931 | 5.20% |
| 2025-03-25 | 8.81 | 8.86 | 0.05 | 0.57% | 8.61 | 8.96 | 110582 | 9712 | 6.46% |
| 2025-03-24 | 9.15 | 8.81 | -0.34 | -3.72% | 8.60 | 9.16 | 121471 | 10770 | 7.10% |
| 2025-03-21 | 9.30 | 9.15 | -0.23 | -2.45% | 9.11 | 9.33 | 131234 | 12044 | 7.67% |
| 2025-03-20 | 9.54 | 9.38 | -0.13 | -1.37% | 9.38 | 9.79 | 172696 | 16475 | 10.10% |
| 2025-03-19 | 9.62 | 9.51 | -0.12 | -1.25% | 9.41 | 9.64 | 142323 | 13522 | 8.32% |
| 2025-03-18 | 9.78 | 9.63 | -0.17 | -1.73% | 9.53 | 9.84 | 234776 | 22675 | 13.72% |
| 2025-03-17 | 10.02 | 9.80 | -0.16 | -1.61% | 9.74 | 10.36 | 441175 | 44052 | 25.79% |
| 2025-03-14 | 9.13 | 9.96 | 0.91 | 10.06% | 9.13 | 9.96 | 329238 | 31680 | 19.25% |
| 2025-03-13 | 9.22 | 9.05 | -0.24 | -2.58% | 8.98 | 9.26 | 145775 | 13267 | 8.52% |
| 2025-03-12 | 9.37 | 9.29 | -0.03 | -0.32% | 9.21 | 9.37 | 151648 | 14069 | 8.87% |
| 2025-03-11 | 9.22 | 9.32 | 0.02 | 0.22% | 9.15 | 9.39 | 146929 | 13613 | 8.59% |
| 2025-03-10 | 9.13 | 9.30 | 0.11 | 1.20% | 9.13 | 9.30 | 150665 | 13901 | 8.81% |
| 2025-03-07 | 9.30 | 9.19 | -0.22 | -2.34% | 9.13 | 9.36 | 210459 | 19435 | 12.30% |
| 2025-03-06 | 9.26 | 9.41 | 0.08 | 0.86% | 9.20 | 9.45 | 279835 | 26140 | 16.36% |
| 2025-03-05 | 9.38 | 9.33 | -0.27 | -2.81% | 9.12 | 9.45 | 358458 | 33199 | 20.95% |
| 2025-03-04 | 9.60 | 9.60 | -1.07 | -10.03% | 9.60 | 9.92 | 221984 | 21356 | 12.98% |
| 2025-03-03 | 12.46 | 10.67 | -1.19 | -10.03% | 10.67 | 12.59 | 447408 | 49854 | 26.15% |
| 2025-02-28 | 14.47 | 11.86 | -1.29 | -9.81% | 11.84 | 14.47 | 659231 | 84286 | 38.54% |
| 2025-02-27 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 83336 | 10958 | 4.87% |
| 2025-02-26 | 11.95 | 11.95 | 1.09 | 10.04% | 10.30 | 11.95 | 415307 | 47974 | 24.28% |
| 2025-02-25 | 10.86 | 10.86 | 0.99 | 10.03% | 10.86 | 10.86 | 24128 | 2620 | 1.41% |
| 2025-02-24 | 9.87 | 9.87 | 0.90 | 10.03% | 9.87 | 9.87 | 70753 | 6983 | 4.14% |
| 2025-02-21 | 8.13 | 8.97 | 0.82 | 10.06% | 8.02 | 8.97 | 172848 | 15082 | 10.10% |
| 2025-02-20 | 8.06 | 8.15 | 0.15 | 1.88% | 7.91 | 8.15 | 44659 | 3605 | 2.61% |
| 2025-02-19 | 7.70 | 8.00 | 0.28 | 3.63% | 7.68 | 8.01 | 58512 | 4616 | 3.42% |
| 2025-02-18 | 7.73 | 7.72 | -0.22 | -2.77% | 7.68 | 7.85 | 88884 | 6892 | 5.20% |
| 2025-02-17 | 8.00 | 7.94 | -0.08 | -1.00% | 7.82 | 8.82 | 148295 | 12151 | 8.67% |
| 2025-02-14 | 8.19 | 8.02 | -0.17 | -2.08% | 8.00 | 8.21 | 32332 | 2613 | 1.89% |
| 2025-02-13 | 8.27 | 8.19 | -0.09 | -1.09% | 8.12 | 8.40 | 32610 | 2678 | 1.91% |
| 2025-02-12 | 8.24 | 8.28 | 0.03 | 0.36% | 8.10 | 8.28 | 38675 | 3171 | 2.26% |
| 2025-02-11 | 8.04 | 8.25 | 0.15 | 1.85% | 7.98 | 8.26 | 66960 | 5469 | 3.91% |
| 2025-02-10 | 7.85 | 8.10 | 0.24 | 3.05% | 7.79 | 8.10 | 41151 | 3261 | 2.41% |
| 2025-02-07 | 7.69 | 7.86 | 0.25 | 3.29% | 7.56 | 7.94 | 70467 | 5479 | 4.12% |
| 2025-02-06 | 7.36 | 7.61 | 0.26 | 3.54% | 7.22 | 7.61 | 51124 | 3820 | 2.99% |
| 2025-02-05 | 7.36 | 7.35 | 0.07 | 0.96% | 7.23 | 7.49 | 39302 | 2898 | 2.30% |
| 2025-01-27 | 7.31 | 7.28 | 0.04 | 0.55% | 7.28 | 7.59 | 59515 | 4429 | 3.48% |
| 2025-01-24 | 7.21 | 7.24 | -0.04 | -0.55% | 7.13 | 7.32 | 36589 | 2642 | 2.14% |
| 2025-01-23 | 7.60 | 7.28 | -0.30 | -3.96% | 7.27 | 7.68 | 88124 | 6541 | 5.15% |
| 2025-01-22 | 7.31 | 7.58 | 0.27 | 3.69% | 7.10 | 7.65 | 113896 | 8442 | 6.66% |
| 2025-01-21 | 7.27 | 7.31 | 0.03 | 0.41% | 7.21 | 7.44 | 62710 | 4586 | 3.67% |
| 2025-01-20 | 7.15 | 7.28 | 0.15 | 2.10% | 7.01 | 7.36 | 57536 | 4159 | 3.36% |
| 2025-01-17 | 7.16 | 7.13 | -0.02 | -0.28% | 6.96 | 7.20 | 56269 | 3982 | 3.29% |
| 2025-01-16 | 7.20 | 7.15 | -0.01 | -0.14% | 7.06 | 7.36 | 67191 | 4839 | 3.93% |
| 2025-01-15 | 7.41 | 7.16 | -0.29 | -3.89% | 7.12 | 7.44 | 124570 | 9044 | 7.28% |
| 2025-01-14 | 7.02 | 7.45 | 0.39 | 5.52% | 7.02 | 7.77 | 182774 | 13647 | 10.68% |
| 2025-01-13 | 7.60 | 7.06 | -0.62 | -8.07% | 6.91 | 7.69 | 113154 | 8138 | 6.61% |
| 2025-01-10 | 7.35 | 7.68 | 0.26 | 3.50% | 7.20 | 7.73 | 127550 | 9592 | 7.46% |
| 2025-01-09 | 7.00 | 7.42 | 0.39 | 5.55% | 6.92 | 7.47 | 74801 | 5386 | 4.37% |
| 2025-01-08 | 6.87 | 7.03 | 0.09 | 1.30% | 6.70 | 7.06 | 57215 | 3952 | 3.34% |
| 2025-01-07 | 6.66 | 6.94 | 0.23 | 3.43% | 6.63 | 6.94 | 44962 | 3063 | 2.63% |
| 2025-01-06 | 6.77 | 6.71 | -0.14 | -2.04% | 6.45 | 6.90 | 68235 | 4576 | 3.99% |
| 2025-01-03 | 7.37 | 6.85 | -0.53 | -7.18% | 6.82 | 7.57 | 125633 | 8902 | 7.34% |
| 2025-01-02 | 7.46 | 7.38 | -0.15 | -1.99% | 7.35 | 8.28 | 150992 | 11805 | 8.83% |
| 2024-12-31 | 7.44 | 7.53 | 0.14 | 1.89% | 7.39 | 7.55 | 58713 | 4394 | 3.43% |
| 2024-12-30 | 7.50 | 7.39 | -0.20 | -2.64% | 7.18 | 7.52 | 63256 | 4617 | 3.70% |
| 2024-12-27 | 7.31 | 7.59 | 0.28 | 3.83% | 7.23 | 7.64 | 58424 | 4393 | 3.42% |
| 2024-12-26 | 7.30 | 7.31 | 0.07 | 0.97% | 7.25 | 7.41 | 45137 | 3313 | 2.64% |