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 | 8.45 | 8.50 | -0.06 | -0.70% | 8.40 | 8.60 | 45791 | 3890 | 1.32% |
| 2025-04-02 | 8.57 | 8.56 | -0.04 | -0.47% | 8.52 | 8.69 | 48211 | 4141 | 1.39% |
| 2025-04-01 | 8.50 | 8.60 | 0.09 | 1.06% | 8.50 | 8.70 | 55657 | 4803 | 1.61% |
| 2025-03-31 | 8.60 | 8.51 | -0.15 | -1.73% | 8.40 | 8.70 | 74945 | 6376 | 2.17% |
| 2025-03-28 | 8.99 | 8.66 | -0.39 | -4.31% | 8.65 | 9.03 | 93293 | 8189 | 2.70% |
| 2025-03-27 | 8.83 | 9.05 | 0.14 | 1.57% | 8.75 | 9.17 | 115679 | 10392 | 3.35% |
| 2025-03-26 | 8.87 | 8.91 | 0.15 | 1.71% | 8.74 | 8.96 | 68451 | 6070 | 1.98% |
| 2025-03-25 | 8.69 | 8.76 | 0.08 | 0.92% | 8.62 | 8.85 | 71245 | 6225 | 2.06% |
| 2025-03-24 | 8.98 | 8.68 | -0.31 | -3.45% | 8.48 | 9.01 | 104768 | 9116 | 3.03% |
| 2025-03-21 | 9.12 | 8.99 | -0.15 | -1.64% | 8.96 | 9.17 | 77947 | 7045 | 2.25% |
| 2025-03-20 | 9.20 | 9.14 | 0.00 | 0.00% | 9.08 | 9.32 | 73818 | 6784 | 2.14% |
| 2025-03-19 | 9.28 | 9.14 | -0.14 | -1.51% | 9.10 | 9.28 | 66536 | 6104 | 1.92% |
| 2025-03-18 | 9.18 | 9.28 | 0.11 | 1.20% | 9.18 | 9.34 | 79743 | 7387 | 2.31% |
| 2025-03-17 | 9.20 | 9.17 | -0.05 | -0.54% | 9.17 | 9.32 | 80239 | 7413 | 2.32% |
| 2025-03-14 | 9.10 | 9.22 | 0.11 | 1.21% | 8.98 | 9.22 | 96044 | 8778 | 2.78% |
| 2025-03-13 | 9.39 | 9.11 | -0.29 | -3.09% | 8.96 | 9.39 | 147763 | 13461 | 4.27% |
| 2025-03-12 | 9.43 | 9.40 | -0.02 | -0.21% | 9.38 | 9.53 | 94577 | 8922 | 2.74% |
| 2025-03-11 | 9.38 | 9.42 | -0.01 | -0.11% | 9.26 | 9.45 | 86792 | 8105 | 2.51% |
| 2025-03-10 | 9.51 | 9.43 | -0.10 | -1.05% | 9.38 | 9.63 | 84906 | 8035 | 2.46% |
| 2025-03-07 | 9.65 | 9.53 | -0.21 | -2.16% | 9.43 | 9.75 | 128675 | 12379 | 3.72% |
| 2025-03-06 | 9.49 | 9.74 | 0.26 | 2.74% | 9.47 | 9.75 | 175888 | 16968 | 5.09% |
| 2025-03-05 | 9.69 | 9.48 | -0.07 | -0.73% | 9.38 | 9.69 | 101004 | 9564 | 2.92% |
| 2025-03-04 | 9.36 | 9.55 | 0.12 | 1.27% | 9.35 | 9.55 | 95364 | 9028 | 2.76% |
| 2025-03-03 | 9.45 | 9.43 | 0.08 | 0.86% | 9.33 | 9.58 | 111631 | 10575 | 3.23% |
| 2025-02-28 | 9.79 | 9.35 | -0.54 | -5.46% | 9.32 | 9.90 | 168477 | 16095 | 4.87% |
| 2025-02-27 | 10.11 | 9.89 | -0.16 | -1.59% | 9.66 | 10.12 | 201947 | 19900 | 5.84% |
| 2025-02-26 | 9.94 | 10.05 | 0.05 | 0.50% | 9.85 | 10.15 | 237709 | 23741 | 6.88% |
| 2025-02-25 | 9.71 | 10.00 | 0.05 | 0.50% | 9.63 | 10.25 | 290068 | 29144 | 8.39% |
| 2025-02-24 | 9.69 | 9.95 | 0.39 | 4.08% | 9.62 | 10.42 | 384754 | 38632 | 11.13% |
| 2025-02-21 | 9.46 | 9.56 | 0.04 | 0.42% | 9.34 | 9.65 | 149060 | 14140 | 4.31% |
| 2025-02-20 | 9.45 | 9.52 | 0.04 | 0.42% | 9.38 | 9.56 | 141260 | 13387 | 4.09% |
| 2025-02-19 | 9.30 | 9.48 | 0.20 | 2.16% | 9.28 | 9.51 | 120269 | 11364 | 3.48% |
| 2025-02-18 | 9.82 | 9.28 | -0.60 | -6.07% | 9.25 | 9.82 | 200307 | 19022 | 5.79% |
| 2025-02-17 | 9.93 | 9.88 | -0.06 | -0.60% | 9.84 | 10.16 | 260711 | 26011 | 7.54% |
| 2025-02-14 | 9.61 | 9.94 | 0.19 | 1.95% | 9.47 | 10.03 | 347057 | 33682 | 10.04% |
| 2025-02-13 | 9.60 | 9.75 | 0.21 | 2.20% | 9.60 | 10.53 | 449775 | 45333 | 13.01% |
| 2025-02-12 | 9.25 | 9.54 | 0.26 | 2.80% | 9.23 | 9.62 | 194654 | 18501 | 5.63% |
| 2025-02-11 | 9.33 | 9.28 | -0.07 | -0.75% | 9.16 | 9.45 | 147423 | 13711 | 4.26% |
| 2025-02-10 | 9.29 | 9.35 | 0.07 | 0.75% | 9.27 | 9.39 | 125740 | 11719 | 3.64% |
| 2025-02-07 | 9.20 | 9.28 | 0.12 | 1.31% | 9.11 | 9.40 | 169107 | 15707 | 4.89% |
| 2025-02-06 | 8.90 | 9.16 | 0.24 | 2.69% | 8.82 | 9.16 | 150115 | 13624 | 4.34% |
| 2025-02-05 | 8.69 | 8.92 | 0.32 | 3.72% | 8.69 | 9.02 | 120570 | 10685 | 3.49% |
| 2025-01-27 | 8.82 | 8.60 | -0.18 | -2.05% | 8.58 | 9.03 | 77670 | 6808 | 2.25% |
| 2025-01-24 | 8.68 | 8.78 | 0.07 | 0.80% | 8.64 | 8.88 | 83538 | 7300 | 2.42% |
| 2025-01-23 | 8.88 | 8.71 | -0.04 | -0.46% | 8.71 | 9.07 | 114363 | 10216 | 3.31% |
| 2025-01-22 | 8.90 | 8.75 | -0.20 | -2.23% | 8.70 | 8.94 | 78070 | 6874 | 2.26% |
| 2025-01-21 | 9.00 | 8.95 | 0.02 | 0.22% | 8.84 | 9.04 | 98494 | 8797 | 2.85% |
| 2025-01-20 | 9.02 | 8.93 | 0.07 | 0.79% | 8.82 | 9.02 | 79031 | 7056 | 2.29% |
| 2025-01-17 | 8.93 | 8.86 | -0.06 | -0.67% | 8.84 | 9.04 | 77485 | 6905 | 2.24% |
| 2025-01-16 | 8.88 | 8.92 | 0.05 | 0.56% | 8.79 | 9.14 | 106846 | 9579 | 3.09% |
| 2025-01-15 | 8.93 | 8.87 | -0.09 | -1.00% | 8.85 | 9.06 | 100701 | 8979 | 2.91% |
| 2025-01-14 | 8.55 | 8.96 | 0.50 | 5.91% | 8.49 | 8.97 | 145193 | 12774 | 4.20% |
| 2025-01-13 | 8.25 | 8.46 | 0.09 | 1.08% | 8.09 | 8.50 | 88020 | 7336 | 2.55% |
| 2025-01-10 | 8.66 | 8.37 | -0.33 | -3.79% | 8.37 | 8.77 | 101208 | 8706 | 2.93% |
| 2025-01-09 | 8.64 | 8.70 | 0.04 | 0.46% | 8.56 | 8.76 | 87541 | 7623 | 2.53% |
| 2025-01-08 | 8.61 | 8.66 | 0.02 | 0.23% | 8.32 | 8.75 | 113570 | 9735 | 3.29% |
| 2025-01-07 | 8.45 | 8.64 | 0.26 | 3.10% | 8.35 | 8.64 | 97538 | 8294 | 2.82% |
| 2025-01-06 | 8.44 | 8.38 | -0.07 | -0.83% | 8.13 | 8.53 | 101768 | 8538 | 2.94% |
| 2025-01-03 | 9.10 | 8.45 | -0.58 | -6.42% | 8.42 | 9.14 | 163220 | 14203 | 4.72% |
| 2025-01-02 | 9.49 | 9.03 | -0.41 | -4.34% | 8.92 | 9.54 | 149714 | 13764 | 4.33% |
| 2024-12-31 | 9.96 | 9.44 | -0.54 | -5.41% | 9.42 | 10.03 | 154846 | 14960 | 4.48% |
| 2024-12-30 | 10.16 | 9.98 | -0.12 | -1.19% | 9.96 | 10.26 | 117076 | 11806 | 3.39% |
| 2024-12-27 | 10.14 | 10.10 | 0.06 | 0.60% | 10.06 | 10.29 | 146450 | 14916 | 4.24% |
| 2024-12-26 | 9.98 | 10.04 | -0.10 | -0.99% | 9.96 | 10.24 | 170035 | 17187 | 4.92% |
| 2024-12-25 | 9.91 | 10.14 | 0.14 | 1.40% | 9.64 | 10.61 | 268490 | 27028 | 7.77% |