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 | 8.39 | 8.38 | -0.20 | -2.33% | 8.27 | 8.66 | 274091 | 23078 | 5.98% |
| 2025-04-02 | 8.70 | 8.58 | -0.06 | -0.69% | 8.53 | 8.77 | 247933 | 21465 | 5.41% |
| 2025-04-01 | 8.73 | 8.64 | -0.06 | -0.69% | 8.61 | 8.99 | 330904 | 28991 | 7.23% |
| 2025-03-31 | 8.60 | 8.70 | -0.29 | -3.23% | 8.41 | 8.76 | 403845 | 34680 | 8.82% |
| 2025-03-28 | 9.63 | 8.99 | -0.85 | -8.64% | 8.92 | 9.86 | 604426 | 56086 | 13.20% |
| 2025-03-27 | 10.79 | 9.84 | -1.53 | -13.46% | 9.80 | 10.80 | 807169 | 82384 | 17.62% |
| 2025-03-26 | 10.27 | 11.37 | 1.01 | 9.75% | 10.11 | 11.50 | 1044066 | 114037 | 22.80% |
| 2025-03-25 | 10.55 | 10.36 | -0.63 | -5.73% | 10.15 | 11.74 | 1033119 | 114236 | 22.56% |
| 2025-03-24 | 10.45 | 10.99 | 0.93 | 9.24% | 10.12 | 10.99 | 952840 | 100325 | 20.80% |
| 2025-03-21 | 9.43 | 10.06 | 0.61 | 6.46% | 9.43 | 11.00 | 852913 | 87003 | 18.62% |
| 2025-03-20 | 9.04 | 9.45 | 0.37 | 4.07% | 8.97 | 9.60 | 387965 | 36409 | 8.47% |
| 2025-03-19 | 9.19 | 9.08 | -0.12 | -1.30% | 9.02 | 9.26 | 206716 | 18862 | 4.51% |
| 2025-03-18 | 9.10 | 9.20 | 0.06 | 0.66% | 9.07 | 9.41 | 306841 | 28367 | 6.70% |
| 2025-03-17 | 9.02 | 9.14 | 0.20 | 2.24% | 8.94 | 9.44 | 358711 | 32952 | 7.83% |
| 2025-03-14 | 8.90 | 8.94 | 0.06 | 0.68% | 8.74 | 8.98 | 169173 | 15086 | 3.69% |
| 2025-03-13 | 8.84 | 8.88 | 0.01 | 0.11% | 8.65 | 9.00 | 159205 | 14034 | 3.48% |
| 2025-03-12 | 8.86 | 8.87 | 0.08 | 0.91% | 8.79 | 9.02 | 185958 | 16568 | 4.06% |
| 2025-03-11 | 8.61 | 8.79 | 0.07 | 0.80% | 8.53 | 8.79 | 124174 | 10789 | 2.71% |
| 2025-03-10 | 8.68 | 8.72 | -0.03 | -0.34% | 8.63 | 8.81 | 131645 | 11469 | 2.87% |
| 2025-03-07 | 8.82 | 8.75 | -0.01 | -0.11% | 8.67 | 8.96 | 201598 | 17774 | 4.40% |
| 2025-03-06 | 8.78 | 8.76 | -0.03 | -0.34% | 8.69 | 8.84 | 162957 | 14257 | 3.56% |
| 2025-03-05 | 8.73 | 8.79 | 0.06 | 0.69% | 8.57 | 8.96 | 228298 | 19955 | 4.98% |
| 2025-03-04 | 8.35 | 8.73 | 0.38 | 4.55% | 8.30 | 8.79 | 197612 | 17063 | 4.31% |
| 2025-03-03 | 8.30 | 8.35 | 0.03 | 0.36% | 8.20 | 8.54 | 89758 | 7534 | 1.96% |
| 2025-02-28 | 8.52 | 8.32 | -0.28 | -3.26% | 8.28 | 8.57 | 101480 | 8518 | 2.22% |
| 2025-02-27 | 8.61 | 8.60 | -0.05 | -0.58% | 8.42 | 8.70 | 123130 | 10527 | 2.69% |
| 2025-02-26 | 8.56 | 8.65 | 0.14 | 1.65% | 8.43 | 8.69 | 143268 | 12313 | 3.13% |
| 2025-02-25 | 8.58 | 8.51 | 0.00 | 0.00% | 8.38 | 8.67 | 165090 | 14092 | 3.60% |
| 2025-02-24 | 8.34 | 8.51 | 0.05 | 0.59% | 8.27 | 8.51 | 102236 | 8608 | 2.23% |
| 2025-02-21 | 8.35 | 8.46 | 0.10 | 1.20% | 8.32 | 8.54 | 118361 | 9999 | 2.58% |
| 2025-02-20 | 8.31 | 8.36 | -0.02 | -0.24% | 8.25 | 8.40 | 100698 | 8391 | 2.20% |
| 2025-02-19 | 8.05 | 8.38 | 0.29 | 3.58% | 8.02 | 8.44 | 116971 | 9702 | 2.55% |
| 2025-02-18 | 8.35 | 8.09 | -0.20 | -2.41% | 8.00 | 8.39 | 91412 | 7510 | 2.00% |
| 2025-02-17 | 8.17 | 8.29 | 0.10 | 1.22% | 8.14 | 8.31 | 81884 | 6748 | 1.79% |
| 2025-02-14 | 8.25 | 8.19 | -0.01 | -0.12% | 8.17 | 8.32 | 65592 | 5404 | 1.43% |
| 2025-02-13 | 8.36 | 8.20 | -0.17 | -2.03% | 8.20 | 8.37 | 86166 | 7123 | 1.88% |
| 2025-02-12 | 8.27 | 8.37 | 0.06 | 0.72% | 8.24 | 8.40 | 87774 | 7312 | 1.92% |
| 2025-02-11 | 8.24 | 8.31 | 0.06 | 0.73% | 8.13 | 8.32 | 109468 | 9033 | 2.39% |
| 2025-02-10 | 8.13 | 8.25 | 0.10 | 1.23% | 8.09 | 8.26 | 109170 | 8928 | 2.38% |
| 2025-02-07 | 8.05 | 8.15 | 0.10 | 1.24% | 8.00 | 8.22 | 134513 | 10930 | 2.94% |
| 2025-02-06 | 7.80 | 8.05 | 0.20 | 2.55% | 7.73 | 8.07 | 125549 | 9945 | 2.74% |
| 2025-02-05 | 7.85 | 7.85 | 0.02 | 0.26% | 7.70 | 7.92 | 90365 | 7051 | 1.97% |
| 2025-01-27 | 8.14 | 7.83 | -0.41 | -4.98% | 7.83 | 8.20 | 158283 | 12633 | 3.46% |
| 2025-01-24 | 7.82 | 8.24 | 0.39 | 4.97% | 7.81 | 8.71 | 240261 | 19652 | 5.25% |
| 2025-01-23 | 8.10 | 7.85 | -0.03 | -0.38% | 7.85 | 8.16 | 139881 | 11238 | 3.05% |
| 2025-01-22 | 7.74 | 7.88 | 0.08 | 1.03% | 7.74 | 8.08 | 116767 | 9269 | 2.55% |
| 2025-01-21 | 7.83 | 7.80 | -0.03 | -0.38% | 7.70 | 7.88 | 65829 | 5117 | 1.44% |
| 2025-01-20 | 7.71 | 7.83 | 0.16 | 2.09% | 7.65 | 7.88 | 78999 | 6158 | 1.72% |
| 2025-01-17 | 7.67 | 7.67 | -0.03 | -0.39% | 7.61 | 7.71 | 52146 | 3996 | 1.14% |
| 2025-01-16 | 7.76 | 7.70 | 0.02 | 0.26% | 7.61 | 7.85 | 57445 | 4433 | 1.25% |
| 2025-01-15 | 7.72 | 7.68 | -0.06 | -0.78% | 7.63 | 7.81 | 59554 | 4584 | 1.30% |
| 2025-01-14 | 7.38 | 7.74 | 0.44 | 6.03% | 7.38 | 7.74 | 105804 | 8039 | 2.31% |
| 2025-01-13 | 7.17 | 7.30 | 0.03 | 0.41% | 6.97 | 7.33 | 73570 | 5291 | 1.61% |
| 2025-01-10 | 7.61 | 7.27 | -0.37 | -4.84% | 7.27 | 7.68 | 90930 | 6779 | 1.99% |
| 2025-01-09 | 7.53 | 7.64 | 0.02 | 0.26% | 7.50 | 7.72 | 66658 | 5100 | 1.46% |
| 2025-01-08 | 7.67 | 7.62 | -0.16 | -2.06% | 7.36 | 7.76 | 102010 | 7729 | 2.23% |
| 2025-01-07 | 7.40 | 7.78 | 0.36 | 4.85% | 7.40 | 7.78 | 130413 | 9917 | 2.85% |
| 2025-01-06 | 7.30 | 7.42 | 0.04 | 0.54% | 7.04 | 7.53 | 92863 | 6811 | 2.03% |
| 2025-01-03 | 7.93 | 7.38 | -0.52 | -6.58% | 7.34 | 8.00 | 154360 | 11739 | 3.37% |
| 2025-01-02 | 8.18 | 7.90 | -0.32 | -3.89% | 7.83 | 8.28 | 130301 | 10493 | 2.85% |
| 2024-12-31 | 8.71 | 8.22 | -0.50 | -5.73% | 8.21 | 8.72 | 174670 | 14674 | 3.81% |
| 2024-12-30 | 8.62 | 8.72 | -0.06 | -0.68% | 8.41 | 8.80 | 236719 | 20468 | 5.17% |
| 2024-12-27 | 8.22 | 8.78 | 0.61 | 7.47% | 8.22 | 9.13 | 397364 | 34857 | 8.68% |
| 2024-12-26 | 7.97 | 8.17 | 0.17 | 2.13% | 7.96 | 8.28 | 82604 | 6760 | 1.80% |