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 | 8.57 | -0.03 | -0.35% | 8.42 | 8.68 | 79861 | 6841 | 1.62% |
| 2025-04-02 | 8.66 | 8.60 | -0.02 | -0.23% | 8.57 | 8.67 | 66528 | 5738 | 1.35% |
| 2025-04-01 | 8.62 | 8.62 | 0.07 | 0.82% | 8.57 | 8.72 | 102798 | 8886 | 2.09% |
| 2025-03-31 | 8.61 | 8.55 | -0.18 | -2.06% | 8.39 | 8.65 | 130237 | 11072 | 2.64% |
| 2025-03-28 | 8.96 | 8.73 | -0.27 | -3.00% | 8.68 | 9.03 | 156888 | 13838 | 3.19% |
| 2025-03-27 | 9.11 | 9.00 | -0.11 | -1.21% | 8.88 | 9.11 | 120716 | 10877 | 2.45% |
| 2025-03-26 | 9.00 | 9.11 | 0.11 | 1.22% | 8.98 | 9.19 | 105198 | 9592 | 2.14% |
| 2025-03-25 | 9.27 | 9.00 | -0.28 | -3.02% | 8.99 | 9.27 | 158457 | 14405 | 3.22% |
| 2025-03-24 | 9.71 | 9.28 | -0.40 | -4.13% | 9.08 | 9.76 | 278517 | 26158 | 5.66% |
| 2025-03-21 | 9.71 | 9.68 | -0.11 | -1.12% | 9.37 | 9.87 | 301974 | 29008 | 6.13% |
| 2025-03-20 | 9.53 | 9.79 | 0.25 | 2.62% | 9.47 | 9.94 | 297594 | 29034 | 6.04% |
| 2025-03-19 | 9.70 | 9.54 | -0.17 | -1.75% | 9.48 | 9.70 | 169299 | 16204 | 3.44% |
| 2025-03-18 | 9.80 | 9.71 | -0.04 | -0.41% | 9.65 | 9.85 | 151854 | 14766 | 3.08% |
| 2025-03-17 | 9.83 | 9.75 | -0.06 | -0.61% | 9.72 | 9.87 | 162668 | 15892 | 3.30% |
| 2025-03-14 | 9.66 | 9.81 | 0.20 | 2.08% | 9.49 | 9.84 | 246731 | 24001 | 5.01% |
| 2025-03-13 | 9.84 | 9.61 | -0.30 | -3.03% | 9.48 | 9.87 | 246939 | 23790 | 5.01% |
| 2025-03-12 | 10.00 | 9.91 | -0.05 | -0.50% | 9.88 | 10.08 | 303637 | 30266 | 6.17% |
| 2025-03-11 | 9.81 | 9.96 | -0.01 | -0.10% | 9.75 | 10.04 | 306706 | 30467 | 6.23% |
| 2025-03-10 | 9.89 | 9.97 | 0.07 | 0.71% | 9.81 | 10.23 | 433415 | 43347 | 8.80% |
| 2025-03-07 | 9.61 | 9.90 | 0.25 | 2.59% | 9.43 | 10.49 | 669976 | 66741 | 13.61% |
| 2025-03-06 | 9.40 | 9.65 | 0.28 | 2.99% | 9.38 | 9.67 | 310463 | 29666 | 6.30% |
| 2025-03-05 | 9.45 | 9.37 | -0.05 | -0.53% | 9.20 | 9.46 | 179326 | 16694 | 3.64% |
| 2025-03-04 | 9.18 | 9.42 | 0.16 | 1.73% | 9.15 | 9.44 | 185308 | 17273 | 3.76% |
| 2025-03-03 | 9.22 | 9.26 | 0.15 | 1.65% | 9.07 | 9.54 | 302199 | 28293 | 6.14% |
| 2025-02-28 | 9.71 | 9.11 | -0.61 | -6.28% | 9.09 | 9.79 | 315277 | 29541 | 6.40% |
| 2025-02-27 | 9.68 | 9.72 | 0.02 | 0.21% | 9.41 | 9.85 | 382578 | 36931 | 7.77% |
| 2025-02-26 | 9.80 | 9.70 | -0.01 | -0.10% | 9.62 | 9.83 | 222594 | 21565 | 4.52% |
| 2025-02-25 | 9.58 | 9.71 | 0.00 | 0.00% | 9.50 | 9.97 | 311368 | 30408 | 6.32% |
| 2025-02-24 | 9.64 | 9.71 | 0.02 | 0.21% | 9.50 | 9.88 | 332356 | 32144 | 6.75% |
| 2025-02-21 | 9.70 | 9.69 | -0.10 | -1.02% | 9.43 | 9.74 | 428104 | 41086 | 8.69% |
| 2025-02-20 | 9.29 | 9.79 | 0.55 | 5.95% | 9.18 | 9.82 | 433477 | 41353 | 8.80% |
| 2025-02-19 | 8.96 | 9.24 | 0.28 | 3.13% | 8.91 | 9.24 | 194943 | 17825 | 3.96% |
| 2025-02-18 | 9.48 | 8.96 | -0.56 | -5.88% | 8.94 | 9.54 | 248345 | 22879 | 5.04% |
| 2025-02-17 | 9.27 | 9.52 | 0.21 | 2.26% | 9.27 | 9.55 | 227432 | 21508 | 4.62% |
| 2025-02-14 | 9.38 | 9.31 | -0.09 | -0.96% | 9.24 | 9.43 | 193297 | 18040 | 3.93% |
| 2025-02-13 | 9.60 | 9.40 | -0.18 | -1.88% | 9.33 | 9.62 | 198312 | 18718 | 4.03% |
| 2025-02-12 | 9.41 | 9.58 | 0.17 | 1.81% | 9.36 | 9.58 | 188234 | 17854 | 3.82% |
| 2025-02-11 | 9.61 | 9.41 | -0.25 | -2.59% | 9.40 | 9.64 | 214873 | 20288 | 4.36% |
| 2025-02-10 | 9.51 | 9.66 | 0.15 | 1.58% | 9.45 | 9.68 | 257016 | 24576 | 5.22% |
| 2025-02-07 | 9.30 | 9.51 | 0.19 | 2.04% | 9.28 | 9.70 | 328013 | 31173 | 6.66% |
| 2025-02-06 | 8.99 | 9.32 | 0.23 | 2.53% | 8.95 | 9.34 | 265889 | 24424 | 5.40% |
| 2025-02-05 | 8.95 | 9.09 | 0.22 | 2.48% | 8.85 | 9.18 | 224038 | 20297 | 4.55% |
| 2025-01-27 | 9.11 | 8.87 | -0.01 | -0.11% | 8.82 | 9.16 | 202707 | 18201 | 4.12% |
| 2025-01-24 | 8.79 | 8.88 | 0.05 | 0.57% | 8.73 | 8.92 | 154865 | 13670 | 3.14% |
| 2025-01-23 | 9.04 | 8.83 | -0.09 | -1.01% | 8.82 | 9.22 | 210145 | 19028 | 4.27% |
| 2025-01-22 | 9.01 | 8.92 | -0.18 | -1.98% | 8.89 | 9.10 | 142559 | 12801 | 2.89% |
| 2025-01-21 | 9.15 | 9.10 | -0.12 | -1.30% | 8.95 | 9.35 | 214765 | 19505 | 4.36% |
| 2025-01-20 | 9.05 | 9.22 | 0.24 | 2.67% | 8.89 | 9.36 | 321243 | 29524 | 6.52% |
| 2025-01-17 | 8.86 | 8.98 | 0.02 | 0.22% | 8.80 | 9.04 | 208642 | 18616 | 4.24% |
| 2025-01-16 | 9.07 | 8.96 | 0.06 | 0.67% | 8.81 | 9.21 | 290366 | 26154 | 5.90% |
| 2025-01-15 | 9.04 | 8.90 | 0.02 | 0.23% | 8.83 | 9.58 | 480176 | 43966 | 9.75% |
| 2025-01-14 | 8.45 | 8.88 | 0.48 | 5.71% | 8.38 | 8.89 | 216182 | 18854 | 4.39% |
| 2025-01-13 | 8.27 | 8.40 | 0.05 | 0.60% | 8.02 | 8.44 | 161754 | 13386 | 3.28% |
| 2025-01-10 | 8.72 | 8.35 | -0.34 | -3.91% | 8.33 | 8.89 | 188260 | 16239 | 3.82% |
| 2025-01-09 | 8.60 | 8.69 | 0.01 | 0.12% | 8.60 | 8.84 | 153948 | 13466 | 3.13% |
| 2025-01-08 | 8.75 | 8.68 | -0.09 | -1.03% | 8.33 | 8.82 | 192936 | 16585 | 3.92% |
| 2025-01-07 | 8.42 | 8.77 | 0.37 | 4.40% | 8.42 | 8.77 | 181361 | 15589 | 3.68% |
| 2025-01-06 | 8.45 | 8.40 | -0.10 | -1.18% | 8.13 | 8.57 | 211178 | 17720 | 4.29% |
| 2025-01-03 | 9.11 | 8.50 | -0.55 | -6.08% | 8.48 | 9.20 | 222869 | 19536 | 4.53% |
| 2025-01-02 | 9.22 | 9.05 | -0.25 | -2.69% | 8.93 | 9.40 | 181914 | 16657 | 3.69% |
| 2024-12-31 | 9.80 | 9.30 | -0.47 | -4.81% | 9.29 | 9.92 | 183323 | 17427 | 3.72% |
| 2024-12-30 | 9.87 | 9.77 | -0.15 | -1.51% | 9.53 | 9.97 | 142117 | 13871 | 2.89% |
| 2024-12-27 | 9.80 | 9.92 | 0.11 | 1.12% | 9.76 | 10.11 | 170029 | 16958 | 3.45% |
| 2024-12-26 | 9.82 | 9.81 | -0.02 | -0.20% | 9.72 | 10.01 | 182245 | 17999 | 3.70% |