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 | 8.58 | 8.66 | 0.03 | 0.35% | 8.50 | 8.70 | 35372 | 3047 | 1.40% |
| 2025-04-02 | 8.66 | 8.63 | -0.03 | -0.35% | 8.57 | 8.78 | 34246 | 2972 | 1.36% |
| 2025-04-01 | 8.54 | 8.66 | 0.14 | 1.64% | 8.54 | 8.79 | 48180 | 4188 | 1.91% |
| 2025-03-31 | 8.59 | 8.52 | -0.08 | -0.93% | 8.36 | 8.65 | 51176 | 4340 | 2.03% |
| 2025-03-28 | 8.80 | 8.60 | -0.24 | -2.71% | 8.60 | 8.88 | 51349 | 4463 | 2.03% |
| 2025-03-27 | 9.04 | 8.84 | -0.20 | -2.21% | 8.74 | 9.07 | 64088 | 5675 | 2.54% |
| 2025-03-26 | 8.95 | 9.04 | 0.09 | 1.01% | 8.81 | 9.13 | 56826 | 5145 | 2.25% |
| 2025-03-25 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.18 | 82114 | 7417 | 3.25% |
| 2025-03-24 | 9.34 | 8.90 | -0.44 | -4.71% | 8.67 | 9.46 | 121862 | 10934 | 4.82% |
| 2025-03-21 | 9.45 | 9.34 | -0.18 | -1.89% | 9.31 | 9.63 | 77430 | 7315 | 3.06% |
| 2025-03-20 | 9.64 | 9.52 | -0.06 | -0.63% | 9.48 | 9.65 | 84931 | 8116 | 3.36% |
| 2025-03-19 | 9.64 | 9.58 | -0.10 | -1.03% | 9.51 | 9.86 | 140810 | 13596 | 5.57% |
| 2025-03-18 | 9.60 | 9.68 | 0.43 | 4.65% | 9.50 | 9.98 | 214324 | 20728 | 8.48% |
| 2025-03-17 | 9.29 | 9.25 | -0.03 | -0.32% | 9.23 | 9.37 | 59275 | 5500 | 2.35% |
| 2025-03-14 | 9.15 | 9.28 | 0.03 | 0.32% | 9.05 | 9.33 | 68037 | 6270 | 2.69% |
| 2025-03-13 | 9.30 | 9.25 | -0.08 | -0.86% | 9.08 | 9.33 | 62520 | 5747 | 2.47% |
| 2025-03-12 | 9.19 | 9.33 | 0.15 | 1.63% | 9.18 | 9.44 | 106843 | 9985 | 4.23% |
| 2025-03-11 | 9.17 | 9.18 | -0.11 | -1.18% | 9.03 | 9.32 | 67811 | 6189 | 2.68% |
| 2025-03-10 | 9.01 | 9.29 | 0.28 | 3.11% | 8.90 | 9.35 | 107568 | 9816 | 4.26% |
| 2025-03-07 | 9.20 | 9.01 | -0.21 | -2.28% | 8.96 | 9.20 | 71006 | 6441 | 2.81% |
| 2025-03-06 | 8.97 | 9.22 | 0.23 | 2.56% | 8.97 | 9.28 | 96154 | 8799 | 3.81% |
| 2025-03-05 | 9.05 | 8.99 | -0.08 | -0.88% | 8.80 | 9.05 | 57796 | 5151 | 2.29% |
| 2025-03-04 | 8.99 | 9.07 | 0.07 | 0.78% | 8.90 | 9.08 | 51138 | 4604 | 2.02% |
| 2025-03-03 | 8.88 | 9.00 | 0.05 | 0.56% | 8.88 | 9.17 | 65891 | 5950 | 2.61% |
| 2025-02-28 | 9.08 | 8.95 | -0.14 | -1.54% | 8.83 | 9.20 | 93679 | 8414 | 3.71% |
| 2025-02-27 | 9.20 | 9.09 | -0.10 | -1.09% | 8.87 | 9.24 | 94785 | 8564 | 3.75% |
| 2025-02-26 | 9.24 | 9.19 | 0.00 | 0.00% | 9.12 | 9.29 | 71222 | 6539 | 2.82% |
| 2025-02-25 | 9.16 | 9.19 | -0.12 | -1.29% | 9.10 | 9.34 | 60869 | 5619 | 2.41% |
| 2025-02-24 | 9.21 | 9.31 | 0.03 | 0.32% | 9.06 | 9.44 | 73581 | 6798 | 2.91% |
| 2025-02-21 | 9.16 | 9.28 | 0.08 | 0.87% | 9.08 | 9.37 | 85299 | 7885 | 3.38% |
| 2025-02-20 | 9.28 | 9.20 | -0.14 | -1.50% | 9.10 | 9.38 | 74698 | 6870 | 2.96% |
| 2025-02-19 | 9.17 | 9.34 | 0.14 | 1.52% | 9.09 | 9.41 | 80341 | 7474 | 3.18% |
| 2025-02-18 | 9.38 | 9.20 | -0.13 | -1.39% | 9.05 | 9.55 | 108951 | 10155 | 4.31% |
| 2025-02-17 | 9.18 | 9.33 | 0.20 | 2.19% | 9.11 | 9.44 | 73339 | 6773 | 2.90% |
| 2025-02-14 | 9.16 | 9.13 | -0.05 | -0.54% | 9.06 | 9.27 | 60988 | 5588 | 2.41% |
| 2025-02-13 | 9.36 | 9.18 | -0.25 | -2.65% | 9.15 | 9.40 | 75164 | 6947 | 2.97% |
| 2025-02-12 | 9.12 | 9.43 | 0.27 | 2.95% | 9.12 | 9.54 | 114758 | 10760 | 4.54% |
| 2025-02-11 | 9.31 | 9.16 | -0.10 | -1.08% | 9.10 | 9.31 | 59360 | 5438 | 2.35% |
| 2025-02-10 | 9.12 | 9.26 | 0.14 | 1.54% | 9.04 | 9.28 | 87794 | 8049 | 3.47% |
| 2025-02-07 | 9.10 | 9.12 | 0.05 | 0.55% | 8.96 | 9.24 | 101361 | 9261 | 4.01% |
| 2025-02-06 | 8.71 | 9.07 | 0.29 | 3.30% | 8.68 | 9.12 | 80275 | 7169 | 3.18% |
| 2025-02-05 | 8.71 | 8.78 | 0.14 | 1.62% | 8.60 | 8.81 | 54148 | 4721 | 2.14% |
| 2025-01-27 | 9.08 | 8.64 | -0.42 | -4.64% | 8.60 | 9.15 | 81825 | 7240 | 3.24% |
| 2025-01-24 | 8.93 | 9.06 | 0.13 | 1.46% | 8.72 | 9.08 | 104636 | 9313 | 4.14% |
| 2025-01-23 | 9.06 | 8.93 | -0.05 | -0.56% | 8.92 | 9.32 | 111133 | 10114 | 4.40% |
| 2025-01-22 | 9.00 | 8.98 | -0.09 | -0.99% | 8.88 | 9.30 | 97856 | 8838 | 3.87% |
| 2025-01-21 | 9.16 | 9.07 | -0.05 | -0.55% | 8.89 | 9.26 | 111977 | 10104 | 4.43% |
| 2025-01-20 | 9.30 | 9.12 | -0.13 | -1.41% | 9.05 | 9.44 | 136076 | 12552 | 5.39% |
| 2025-01-17 | 9.58 | 9.25 | -0.47 | -4.84% | 9.10 | 9.62 | 187098 | 17348 | 7.40% |
| 2025-01-16 | 9.45 | 9.72 | 0.44 | 4.74% | 9.25 | 10.28 | 202541 | 19599 | 8.02% |
| 2025-01-15 | 9.88 | 9.28 | -0.60 | -6.07% | 9.26 | 9.89 | 156867 | 14829 | 6.21% |
| 2025-01-14 | 9.42 | 9.88 | 0.87 | 9.66% | 9.13 | 9.88 | 165070 | 15706 | 6.53% |
| 2025-01-13 | 9.43 | 9.01 | -0.55 | -5.75% | 8.86 | 9.45 | 151385 | 13758 | 5.99% |
| 2025-01-10 | 10.50 | 9.56 | -0.97 | -9.21% | 9.53 | 10.68 | 194054 | 19416 | 7.68% |
| 2025-01-09 | 10.49 | 10.53 | 0.02 | 0.19% | 10.39 | 10.78 | 138276 | 14580 | 5.47% |
| 2025-01-08 | 10.61 | 10.51 | -0.15 | -1.41% | 10.10 | 10.70 | 178470 | 18615 | 7.06% |
| 2025-01-07 | 10.36 | 10.66 | 0.74 | 7.46% | 10.21 | 10.76 | 285029 | 29809 | 11.28% |
| 2025-01-06 | 9.21 | 9.92 | 0.62 | 6.67% | 8.55 | 10.06 | 277917 | 26484 | 11.00% |
| 2025-01-03 | 10.35 | 9.30 | -1.10 | -10.58% | 9.16 | 10.55 | 251280 | 23995 | 9.95% |
| 2025-01-02 | 10.69 | 10.40 | -0.24 | -2.26% | 10.13 | 10.78 | 187839 | 19544 | 7.43% |
| 2024-12-31 | 11.06 | 10.64 | -0.58 | -5.17% | 10.60 | 11.21 | 294938 | 31933 | 11.67% |
| 2024-12-30 | 10.90 | 11.22 | 0.08 | 0.72% | 10.50 | 11.31 | 473320 | 51751 | 18.73% |
| 2024-12-27 | 9.23 | 11.14 | 1.86 | 20.04% | 9.23 | 11.14 | 555418 | 61205 | 21.98% |
| 2024-12-26 | 9.00 | 9.28 | 0.17 | 1.87% | 9.00 | 9.43 | 117954 | 10930 | 4.67% |
| 2024-12-25 | 10.00 | 9.11 | -1.12 | -10.95% | 8.89 | 10.06 | 182165 | 16877 | 7.21% |