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 | 8.71 | 8.66 | -0.14 | -1.59% | 8.53 | 8.89 | 52031 | 4523 | 2.19% |
| 2025-04-02 | 8.70 | 8.80 | 0.06 | 0.69% | 8.67 | 8.96 | 42100 | 3723 | 1.77% |
| 2025-04-01 | 8.92 | 8.74 | 0.00 | 0.00% | 8.73 | 8.99 | 51166 | 4519 | 2.15% |
| 2025-03-31 | 8.79 | 8.74 | -0.16 | -1.80% | 8.48 | 8.87 | 83658 | 7234 | 3.52% |
| 2025-03-28 | 9.10 | 8.90 | -0.20 | -2.20% | 8.84 | 9.23 | 82965 | 7463 | 3.49% |
| 2025-03-27 | 9.27 | 9.10 | -0.18 | -1.94% | 8.95 | 9.32 | 84704 | 7717 | 3.56% |
| 2025-03-26 | 9.04 | 9.28 | 0.23 | 2.54% | 8.95 | 9.40 | 105466 | 9797 | 4.44% |
| 2025-03-25 | 9.07 | 9.05 | -0.13 | -1.42% | 8.94 | 9.27 | 101678 | 9248 | 4.28% |
| 2025-03-24 | 9.88 | 9.18 | -0.71 | -7.18% | 8.87 | 9.93 | 206925 | 19222 | 8.71% |
| 2025-03-21 | 9.94 | 9.89 | -0.06 | -0.60% | 9.71 | 10.41 | 254001 | 25593 | 10.69% |
| 2025-03-20 | 9.79 | 9.95 | 0.18 | 1.84% | 9.71 | 10.17 | 159356 | 15922 | 6.70% |
| 2025-03-19 | 9.67 | 9.77 | 0.06 | 0.62% | 9.62 | 9.89 | 84272 | 8218 | 3.55% |
| 2025-03-18 | 9.58 | 9.71 | 0.13 | 1.36% | 9.56 | 9.75 | 84822 | 8201 | 3.57% |
| 2025-03-17 | 9.47 | 9.58 | 0.13 | 1.38% | 9.40 | 9.62 | 74500 | 7114 | 3.13% |
| 2025-03-14 | 9.37 | 9.45 | 0.05 | 0.53% | 9.17 | 9.48 | 87074 | 8135 | 3.66% |
| 2025-03-13 | 9.73 | 9.40 | -0.37 | -3.79% | 9.19 | 9.76 | 113648 | 10691 | 4.78% |
| 2025-03-12 | 9.76 | 9.77 | 0.01 | 0.10% | 9.72 | 9.90 | 82256 | 8057 | 3.46% |
| 2025-03-11 | 9.65 | 9.76 | -0.03 | -0.31% | 9.60 | 9.89 | 76474 | 7451 | 3.22% |
| 2025-03-10 | 9.80 | 9.79 | -0.04 | -0.41% | 9.74 | 9.93 | 83534 | 8210 | 3.51% |
| 2025-03-07 | 9.82 | 9.83 | -0.05 | -0.51% | 9.74 | 9.99 | 96749 | 9536 | 4.07% |
| 2025-03-06 | 9.86 | 9.88 | 0.07 | 0.71% | 9.79 | 9.97 | 100143 | 9892 | 4.21% |
| 2025-03-05 | 9.78 | 9.81 | 0.02 | 0.20% | 9.62 | 9.86 | 81540 | 7937 | 3.43% |
| 2025-03-04 | 9.49 | 9.79 | 0.23 | 2.41% | 9.46 | 9.87 | 92206 | 8997 | 3.88% |
| 2025-03-03 | 9.60 | 9.56 | -0.02 | -0.21% | 9.41 | 9.77 | 94266 | 9074 | 3.97% |
| 2025-02-28 | 10.08 | 9.58 | -0.57 | -5.62% | 9.54 | 10.16 | 144441 | 14090 | 6.08% |
| 2025-02-27 | 10.26 | 10.15 | -0.15 | -1.46% | 9.97 | 10.38 | 162067 | 16425 | 6.82% |
| 2025-02-26 | 10.00 | 10.30 | 0.17 | 1.68% | 9.95 | 10.46 | 246902 | 25329 | 10.39% |
| 2025-02-25 | 9.80 | 10.13 | 0.23 | 2.32% | 9.76 | 10.33 | 199792 | 20209 | 8.41% |
| 2025-02-24 | 9.80 | 9.90 | 0.04 | 0.41% | 9.61 | 10.13 | 160386 | 15834 | 6.75% |
| 2025-02-21 | 9.73 | 9.86 | 0.08 | 0.82% | 9.70 | 9.93 | 153859 | 15119 | 6.47% |
| 2025-02-20 | 9.73 | 9.78 | 0.11 | 1.14% | 9.52 | 9.84 | 160884 | 15621 | 6.77% |
| 2025-02-19 | 9.25 | 9.67 | 0.34 | 3.64% | 9.24 | 9.74 | 187617 | 17930 | 7.89% |
| 2025-02-18 | 9.41 | 9.33 | -0.08 | -0.85% | 9.29 | 9.75 | 195218 | 18547 | 8.21% |
| 2025-02-17 | 9.19 | 9.41 | 0.27 | 2.95% | 9.14 | 9.46 | 86066 | 8037 | 3.62% |
| 2025-02-14 | 9.14 | 9.14 | -0.03 | -0.33% | 9.11 | 9.22 | 56419 | 5166 | 2.37% |
| 2025-02-13 | 9.40 | 9.17 | -0.28 | -2.96% | 9.16 | 9.47 | 71353 | 6609 | 3.00% |
| 2025-02-12 | 9.32 | 9.45 | 0.14 | 1.50% | 9.23 | 9.49 | 94245 | 8838 | 3.97% |
| 2025-02-11 | 9.25 | 9.31 | 0.05 | 0.54% | 9.15 | 9.34 | 75285 | 6977 | 3.17% |
| 2025-02-10 | 9.20 | 9.26 | 0.07 | 0.76% | 9.11 | 9.27 | 65834 | 6057 | 2.77% |
| 2025-02-07 | 9.21 | 9.19 | -0.08 | -0.86% | 9.08 | 9.33 | 94053 | 8679 | 3.96% |
| 2025-02-06 | 8.81 | 9.27 | 0.42 | 4.75% | 8.80 | 9.27 | 98398 | 9009 | 4.14% |
| 2025-02-05 | 8.64 | 8.85 | 0.29 | 3.39% | 8.61 | 8.92 | 69510 | 6137 | 2.92% |
| 2025-01-27 | 8.86 | 8.56 | -0.29 | -3.28% | 8.55 | 8.96 | 67378 | 5855 | 2.83% |
| 2025-01-24 | 8.68 | 8.85 | 0.19 | 2.19% | 8.52 | 8.86 | 72184 | 6279 | 3.04% |
| 2025-01-23 | 8.76 | 8.66 | 0.02 | 0.23% | 8.65 | 8.98 | 81818 | 7226 | 3.44% |
| 2025-01-22 | 8.77 | 8.64 | -0.16 | -1.82% | 8.60 | 8.81 | 60674 | 5271 | 2.55% |
| 2025-01-21 | 8.75 | 8.80 | 0.12 | 1.38% | 8.59 | 9.05 | 111255 | 9779 | 4.68% |
| 2025-01-20 | 9.10 | 8.68 | -0.46 | -5.03% | 8.60 | 9.14 | 163570 | 14280 | 6.88% |
| 2025-01-17 | 9.13 | 9.14 | -0.01 | -0.11% | 9.05 | 9.40 | 91593 | 8445 | 3.85% |
| 2025-01-16 | 9.26 | 9.15 | -0.08 | -0.87% | 9.04 | 9.38 | 55788 | 5140 | 2.35% |
| 2025-01-15 | 9.30 | 9.23 | -0.06 | -0.65% | 9.19 | 9.35 | 62913 | 5826 | 2.65% |
| 2025-01-14 | 8.75 | 9.29 | 0.62 | 7.15% | 8.67 | 9.29 | 96920 | 8828 | 4.08% |
| 2025-01-13 | 8.53 | 8.67 | 0.15 | 1.76% | 8.21 | 8.85 | 70457 | 6028 | 2.96% |
| 2025-01-10 | 8.70 | 8.52 | -0.21 | -2.41% | 8.52 | 8.95 | 69410 | 6081 | 2.92% |
| 2025-01-09 | 8.59 | 8.73 | 0.08 | 0.92% | 8.51 | 8.82 | 50204 | 4387 | 2.11% |
| 2025-01-08 | 8.61 | 8.65 | 0.01 | 0.12% | 8.26 | 8.72 | 71711 | 6096 | 3.02% |
| 2025-01-07 | 8.26 | 8.64 | 0.41 | 4.98% | 8.25 | 8.65 | 62071 | 5257 | 2.61% |
| 2025-01-06 | 8.31 | 8.23 | -0.15 | -1.79% | 7.96 | 8.40 | 61252 | 5040 | 2.58% |
| 2025-01-03 | 8.88 | 8.38 | -0.47 | -5.31% | 8.30 | 8.94 | 92420 | 7941 | 3.89% |
| 2025-01-02 | 9.07 | 8.85 | -0.16 | -1.78% | 8.70 | 9.17 | 71267 | 6364 | 3.00% |
| 2024-12-31 | 9.48 | 9.01 | -0.33 | -3.53% | 9.00 | 9.50 | 65035 | 5968 | 2.74% |
| 2024-12-30 | 9.49 | 9.34 | -0.23 | -2.40% | 9.04 | 9.58 | 72121 | 6713 | 3.03% |
| 2024-12-27 | 9.39 | 9.57 | 0.19 | 2.03% | 9.34 | 9.74 | 85400 | 8176 | 3.59% |
| 2024-12-26 | 9.08 | 9.38 | 0.32 | 3.53% | 9.03 | 9.49 | 89762 | 8398 | 3.78% |