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 | 8.66 | 8.83 | 0.09 | 1.03% | 8.65 | 8.98 | 84312 | 7425 | 2.92% |
| 2025-04-02 | 8.65 | 8.74 | 0.04 | 0.46% | 8.61 | 8.92 | 84412 | 7411 | 2.92% |
| 2025-04-01 | 8.78 | 8.70 | -0.03 | -0.34% | 8.67 | 8.90 | 99011 | 8701 | 3.43% |
| 2025-03-31 | 9.10 | 8.73 | -0.39 | -4.28% | 8.57 | 9.10 | 155272 | 13594 | 5.37% |
| 2025-03-28 | 9.59 | 9.12 | -0.53 | -5.49% | 9.12 | 9.64 | 208045 | 19342 | 7.20% |
| 2025-03-27 | 9.52 | 9.65 | 0.09 | 0.94% | 9.39 | 9.83 | 328352 | 31746 | 11.36% |
| 2025-03-26 | 9.04 | 9.56 | 0.49 | 5.40% | 9.04 | 9.56 | 276496 | 25926 | 9.57% |
| 2025-03-25 | 9.05 | 9.07 | -0.05 | -0.55% | 8.89 | 9.18 | 100900 | 9135 | 3.49% |
| 2025-03-24 | 9.05 | 9.12 | 0.04 | 0.44% | 8.76 | 9.16 | 114623 | 10283 | 3.97% |
| 2025-03-21 | 9.14 | 9.08 | -0.10 | -1.09% | 9.02 | 9.27 | 89423 | 8155 | 3.09% |
| 2025-03-20 | 9.12 | 9.18 | 0.06 | 0.66% | 9.08 | 9.30 | 92578 | 8515 | 3.20% |
| 2025-03-19 | 9.16 | 9.12 | -0.06 | -0.65% | 9.08 | 9.18 | 59443 | 5421 | 2.06% |
| 2025-03-18 | 9.11 | 9.18 | 0.05 | 0.55% | 9.09 | 9.19 | 74619 | 6818 | 2.58% |
| 2025-03-17 | 9.14 | 9.13 | 0.01 | 0.11% | 9.08 | 9.19 | 81435 | 7431 | 2.82% |
| 2025-03-14 | 8.98 | 9.12 | 0.14 | 1.56% | 8.91 | 9.12 | 83829 | 7568 | 2.90% |
| 2025-03-13 | 9.12 | 8.98 | -0.18 | -1.97% | 8.87 | 9.14 | 96184 | 8633 | 3.33% |
| 2025-03-12 | 9.10 | 9.16 | 0.05 | 0.55% | 9.04 | 9.25 | 103228 | 9459 | 3.57% |
| 2025-03-11 | 8.96 | 9.11 | -0.01 | -0.11% | 8.89 | 9.12 | 89414 | 8059 | 3.09% |
| 2025-03-10 | 9.15 | 9.12 | -0.05 | -0.55% | 9.01 | 9.19 | 105142 | 9560 | 3.64% |
| 2025-03-07 | 9.27 | 9.17 | -0.10 | -1.08% | 9.09 | 9.39 | 143452 | 13269 | 4.96% |
| 2025-03-06 | 9.16 | 9.27 | 0.12 | 1.31% | 9.13 | 9.30 | 131015 | 12104 | 4.53% |
| 2025-03-05 | 9.25 | 9.15 | -0.14 | -1.51% | 8.99 | 9.28 | 158912 | 14456 | 5.50% |
| 2025-03-04 | 9.13 | 9.29 | 0.05 | 0.54% | 9.10 | 9.32 | 102354 | 9462 | 3.54% |
| 2025-03-03 | 9.21 | 9.24 | 0.06 | 0.65% | 9.16 | 9.45 | 139327 | 12961 | 4.82% |
| 2025-02-28 | 9.43 | 9.18 | -0.27 | -2.86% | 9.17 | 9.49 | 165960 | 15461 | 5.74% |
| 2025-02-27 | 9.66 | 9.45 | -0.16 | -1.66% | 9.23 | 9.66 | 254964 | 24018 | 8.82% |
| 2025-02-26 | 9.85 | 9.61 | -0.30 | -3.03% | 9.56 | 9.90 | 327746 | 31602 | 11.34% |
| 2025-02-25 | 10.08 | 9.91 | -0.48 | -4.62% | 9.78 | 10.35 | 429131 | 42834 | 14.85% |
| 2025-02-24 | 10.63 | 10.39 | 0.70 | 7.22% | 10.29 | 11.63 | 675969 | 74147 | 23.39% |
| 2025-02-21 | 9.37 | 9.69 | 0.37 | 3.97% | 9.25 | 9.77 | 246759 | 23508 | 8.54% |
| 2025-02-20 | 9.20 | 9.32 | 0.11 | 1.19% | 9.07 | 9.46 | 173572 | 16118 | 6.01% |
| 2025-02-19 | 9.01 | 9.21 | 0.11 | 1.21% | 8.99 | 9.21 | 155439 | 14169 | 5.38% |
| 2025-02-18 | 9.19 | 9.10 | -0.25 | -2.67% | 8.95 | 9.22 | 193032 | 17548 | 6.68% |
| 2025-02-17 | 8.92 | 9.35 | 0.57 | 6.49% | 8.86 | 9.35 | 275812 | 25160 | 9.55% |
| 2025-02-14 | 8.65 | 8.78 | 0.12 | 1.39% | 8.61 | 8.80 | 101352 | 8811 | 3.51% |
| 2025-02-13 | 8.72 | 8.66 | -0.09 | -1.03% | 8.65 | 8.86 | 97800 | 8566 | 3.38% |
| 2025-02-12 | 8.70 | 8.75 | -0.01 | -0.11% | 8.65 | 8.80 | 85509 | 7458 | 2.96% |
| 2025-02-11 | 8.87 | 8.76 | -0.13 | -1.46% | 8.67 | 8.87 | 96851 | 8466 | 3.35% |
| 2025-02-10 | 8.85 | 8.89 | -0.08 | -0.89% | 8.72 | 8.96 | 168467 | 14850 | 5.83% |
| 2025-02-07 | 8.55 | 8.97 | 0.42 | 4.91% | 8.51 | 8.98 | 251965 | 22261 | 8.72% |
| 2025-02-06 | 8.31 | 8.55 | 0.20 | 2.40% | 8.25 | 8.55 | 101841 | 8572 | 3.52% |
| 2025-02-05 | 8.41 | 8.35 | 0.05 | 0.60% | 8.23 | 8.42 | 66608 | 5562 | 2.31% |
| 2025-01-27 | 8.32 | 8.30 | 0.02 | 0.24% | 8.29 | 8.50 | 90713 | 7625 | 3.14% |
| 2025-01-24 | 8.24 | 8.28 | 0.08 | 0.98% | 8.16 | 8.30 | 74115 | 6103 | 2.56% |
| 2025-01-23 | 8.25 | 8.20 | 0.03 | 0.37% | 8.19 | 8.39 | 94203 | 7832 | 3.26% |
| 2025-01-22 | 8.16 | 8.17 | -0.04 | -0.49% | 8.04 | 8.26 | 85908 | 6997 | 2.97% |
| 2025-01-21 | 8.35 | 8.21 | -0.06 | -0.73% | 8.10 | 8.37 | 67418 | 5527 | 2.33% |
| 2025-01-20 | 8.28 | 8.27 | 0.08 | 0.98% | 8.13 | 8.34 | 72626 | 5992 | 2.51% |
| 2025-01-17 | 8.09 | 8.19 | 0.10 | 1.24% | 8.05 | 8.21 | 63758 | 5190 | 2.21% |
| 2025-01-16 | 8.15 | 8.09 | -0.02 | -0.25% | 8.04 | 8.25 | 66267 | 5401 | 2.29% |
| 2025-01-15 | 8.19 | 8.11 | -0.08 | -0.98% | 8.06 | 8.19 | 61996 | 5031 | 2.15% |
| 2025-01-14 | 7.80 | 8.19 | 0.36 | 4.60% | 7.80 | 8.20 | 96780 | 7819 | 3.35% |
| 2025-01-13 | 7.65 | 7.83 | 0.16 | 2.09% | 7.49 | 7.86 | 68982 | 5328 | 2.39% |
| 2025-01-10 | 7.95 | 7.67 | -0.30 | -3.76% | 7.67 | 7.99 | 72167 | 5656 | 2.50% |
| 2025-01-09 | 7.77 | 7.97 | 0.11 | 1.40% | 7.75 | 8.07 | 83866 | 6668 | 2.90% |
| 2025-01-08 | 7.76 | 7.86 | 0.06 | 0.77% | 7.50 | 7.89 | 96466 | 7448 | 3.34% |
| 2025-01-07 | 7.50 | 7.80 | 0.24 | 3.17% | 7.49 | 7.80 | 72325 | 5540 | 2.50% |
| 2025-01-06 | 7.55 | 7.56 | -0.02 | -0.26% | 7.26 | 7.70 | 92311 | 6939 | 3.19% |
| 2025-01-03 | 8.06 | 7.58 | -0.48 | -5.96% | 7.57 | 8.08 | 135537 | 10534 | 4.69% |
| 2025-01-02 | 8.25 | 8.06 | 0.06 | 0.75% | 7.94 | 8.65 | 140904 | 11590 | 4.88% |
| 2024-12-31 | 8.35 | 8.00 | -0.33 | -3.96% | 7.97 | 8.39 | 82025 | 6685 | 2.84% |
| 2024-12-30 | 8.40 | 8.33 | -0.14 | -1.65% | 8.08 | 8.48 | 97099 | 8030 | 3.36% |
| 2024-12-27 | 8.13 | 8.47 | 0.35 | 4.31% | 8.13 | 8.60 | 134952 | 11392 | 4.67% |
| 2024-12-26 | 8.04 | 8.12 | 0.10 | 1.25% | 8.02 | 8.21 | 68704 | 5597 | 2.38% |
| 2024-12-25 | 8.26 | 8.02 | -0.30 | -3.61% | 7.87 | 8.32 | 104182 | 8362 | 3.61% |