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 | 8.46 | 8.57 | 0.06 | 0.71% | 8.42 | 8.73 | 79049 | 6789 | 2.31% |
| 2025-04-02 | 8.64 | 8.51 | -0.13 | -1.50% | 8.48 | 8.70 | 71425 | 6125 | 2.09% |
| 2025-04-01 | 8.25 | 8.64 | 0.42 | 5.11% | 8.25 | 8.85 | 141709 | 12257 | 4.14% |
| 2025-03-31 | 8.29 | 8.22 | -0.16 | -1.91% | 8.08 | 8.38 | 66157 | 5427 | 1.93% |
| 2025-03-28 | 8.45 | 8.38 | -0.11 | -1.30% | 8.37 | 8.68 | 74336 | 6340 | 2.17% |
| 2025-03-27 | 8.40 | 8.49 | 0.09 | 1.07% | 8.19 | 8.54 | 65267 | 5469 | 1.91% |
| 2025-03-26 | 8.20 | 8.40 | 0.18 | 2.19% | 8.17 | 8.50 | 80797 | 6770 | 2.36% |
| 2025-03-25 | 8.28 | 8.22 | -0.07 | -0.84% | 8.04 | 8.29 | 103303 | 8442 | 3.02% |
| 2025-03-24 | 8.61 | 8.29 | -0.40 | -4.60% | 8.13 | 8.73 | 115747 | 9734 | 3.38% |
| 2025-03-21 | 8.87 | 8.69 | -0.17 | -1.92% | 8.66 | 9.14 | 98698 | 8709 | 2.88% |
| 2025-03-20 | 8.96 | 8.86 | -0.10 | -1.12% | 8.83 | 9.02 | 79253 | 7031 | 2.32% |
| 2025-03-19 | 8.98 | 8.96 | 0.01 | 0.11% | 8.91 | 9.12 | 101106 | 9103 | 2.96% |
| 2025-03-18 | 8.94 | 8.95 | 0.03 | 0.34% | 8.89 | 8.99 | 66526 | 5947 | 1.94% |
| 2025-03-17 | 9.03 | 8.92 | -0.11 | -1.22% | 8.89 | 9.04 | 84476 | 7561 | 2.47% |
| 2025-03-14 | 8.73 | 9.03 | 0.25 | 2.85% | 8.70 | 9.05 | 131728 | 11759 | 3.85% |
| 2025-03-13 | 8.72 | 8.78 | 0.03 | 0.34% | 8.61 | 8.94 | 88960 | 7795 | 2.60% |
| 2025-03-12 | 8.77 | 8.75 | 0.01 | 0.11% | 8.67 | 8.80 | 48806 | 4267 | 1.43% |
| 2025-03-11 | 8.67 | 8.74 | 0.00 | 0.00% | 8.58 | 8.74 | 49322 | 4268 | 1.44% |
| 2025-03-10 | 8.65 | 8.74 | 0.16 | 1.86% | 8.63 | 8.84 | 82976 | 7251 | 2.43% |
| 2025-03-07 | 8.70 | 8.58 | -0.14 | -1.61% | 8.55 | 8.72 | 53246 | 4592 | 1.56% |
| 2025-03-06 | 8.63 | 8.72 | 0.11 | 1.28% | 8.59 | 8.74 | 49814 | 4327 | 1.46% |
| 2025-03-05 | 8.82 | 8.61 | -0.20 | -2.27% | 8.51 | 8.84 | 67477 | 5806 | 1.97% |
| 2025-03-04 | 8.69 | 8.81 | 0.09 | 1.03% | 8.61 | 8.81 | 52900 | 4622 | 1.55% |
| 2025-03-03 | 8.60 | 8.72 | 0.08 | 0.93% | 8.60 | 8.87 | 60152 | 5269 | 1.76% |
| 2025-02-28 | 9.06 | 8.64 | -0.41 | -4.53% | 8.57 | 9.06 | 95713 | 8441 | 2.80% |
| 2025-02-27 | 8.94 | 9.05 | 0.10 | 1.12% | 8.82 | 9.09 | 105012 | 9433 | 3.07% |
| 2025-02-26 | 8.89 | 8.95 | 0.10 | 1.13% | 8.80 | 8.96 | 62367 | 5532 | 1.82% |
| 2025-02-25 | 8.96 | 8.85 | -0.14 | -1.56% | 8.76 | 9.01 | 69920 | 6215 | 2.04% |
| 2025-02-24 | 8.88 | 8.99 | 0.07 | 0.78% | 8.80 | 9.01 | 86343 | 7697 | 2.52% |
| 2025-02-21 | 9.08 | 8.92 | -0.09 | -1.00% | 8.87 | 9.26 | 95232 | 8539 | 2.78% |
| 2025-02-20 | 8.87 | 9.01 | 0.09 | 1.01% | 8.84 | 9.18 | 98136 | 8885 | 2.87% |
| 2025-02-19 | 8.80 | 8.92 | 0.17 | 1.94% | 8.65 | 9.09 | 100376 | 8910 | 2.93% |
| 2025-02-18 | 9.12 | 8.75 | -0.39 | -4.27% | 8.69 | 9.12 | 107505 | 9574 | 3.14% |
| 2025-02-17 | 9.26 | 9.14 | -0.03 | -0.33% | 9.03 | 9.29 | 125748 | 11514 | 3.68% |
| 2025-02-14 | 9.11 | 9.17 | 0.03 | 0.33% | 9.07 | 9.38 | 132182 | 12201 | 3.86% |
| 2025-02-13 | 9.20 | 9.14 | -0.05 | -0.54% | 9.13 | 9.30 | 92383 | 8494 | 2.70% |
| 2025-02-12 | 9.16 | 9.19 | -0.02 | -0.22% | 9.11 | 9.25 | 97500 | 8931 | 2.85% |
| 2025-02-11 | 9.41 | 9.21 | -0.30 | -3.15% | 9.15 | 9.45 | 168776 | 15557 | 4.93% |
| 2025-02-10 | 8.82 | 9.51 | 0.73 | 8.31% | 8.82 | 9.52 | 299711 | 27741 | 8.76% |
| 2025-02-07 | 8.57 | 8.78 | 0.21 | 2.45% | 8.50 | 8.84 | 190956 | 16620 | 5.58% |
| 2025-02-06 | 8.50 | 8.57 | 0.04 | 0.47% | 8.37 | 8.57 | 119325 | 10119 | 3.49% |
| 2025-02-05 | 8.48 | 8.53 | 0.35 | 4.28% | 8.41 | 8.69 | 155971 | 13324 | 4.56% |
| 2025-01-27 | 8.35 | 8.18 | -0.19 | -2.27% | 8.18 | 8.54 | 70607 | 5880 | 2.06% |
| 2025-01-24 | 8.26 | 8.37 | 0.07 | 0.84% | 8.17 | 8.38 | 72983 | 6043 | 2.13% |
| 2025-01-23 | 8.46 | 8.30 | -0.05 | -0.60% | 8.28 | 8.56 | 94087 | 7946 | 2.75% |
| 2025-01-22 | 8.40 | 8.35 | -0.10 | -1.18% | 8.28 | 8.55 | 81499 | 6857 | 2.38% |
| 2025-01-21 | 8.68 | 8.45 | -0.19 | -2.20% | 8.35 | 8.77 | 110297 | 9354 | 3.22% |
| 2025-01-20 | 8.68 | 8.64 | 0.02 | 0.23% | 8.46 | 8.71 | 120489 | 10402 | 3.52% |
| 2025-01-17 | 8.55 | 8.62 | -0.06 | -0.69% | 8.41 | 8.72 | 139250 | 11905 | 4.07% |
| 2025-01-16 | 8.64 | 8.68 | -0.02 | -0.23% | 8.63 | 8.86 | 192546 | 16824 | 5.63% |
| 2025-01-15 | 8.86 | 8.70 | -0.25 | -2.79% | 8.56 | 8.92 | 217429 | 18893 | 6.36% |
| 2025-01-14 | 8.60 | 8.95 | 0.37 | 4.31% | 8.53 | 8.96 | 218207 | 19092 | 6.38% |
| 2025-01-13 | 8.76 | 8.58 | -0.45 | -4.98% | 8.33 | 8.85 | 241095 | 20522 | 7.05% |
| 2025-01-10 | 9.61 | 9.03 | -0.74 | -7.57% | 9.01 | 9.98 | 356763 | 33482 | 10.43% |
| 2025-01-09 | 10.15 | 9.77 | -0.52 | -5.05% | 9.50 | 10.30 | 433722 | 42735 | 12.68% |
| 2025-01-08 | 10.13 | 10.29 | 0.19 | 1.88% | 10.12 | 11.48 | 605124 | 64306 | 17.69% |
| 2025-01-07 | 10.03 | 10.10 | 0.64 | 6.77% | 9.70 | 10.48 | 589562 | 59033 | 17.23% |
| 2025-01-06 | 8.30 | 9.46 | 1.58 | 20.05% | 8.30 | 9.46 | 286175 | 26074 | 8.36% |
| 2025-01-03 | 8.12 | 7.88 | -0.20 | -2.48% | 7.87 | 8.33 | 62972 | 5109 | 1.84% |
| 2025-01-02 | 8.26 | 8.08 | -0.17 | -2.06% | 7.99 | 8.30 | 38557 | 3151 | 1.13% |
| 2024-12-31 | 8.53 | 8.25 | -0.28 | -3.28% | 8.24 | 8.59 | 46770 | 3915 | 1.37% |
| 2024-12-30 | 8.62 | 8.53 | -0.09 | -1.04% | 8.41 | 8.63 | 47387 | 4024 | 1.39% |
| 2024-12-27 | 8.48 | 8.62 | 0.17 | 2.01% | 8.44 | 8.72 | 45442 | 3913 | 1.33% |
| 2024-12-26 | 8.46 | 8.45 | -0.01 | -0.12% | 8.39 | 8.56 | 33689 | 2859 | 0.98% |