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 | 8.80 | 8.79 | -0.09 | -1.01% | 8.72 | 9.00 | 158762 | 14056 | 3.59% |
| 2025-04-02 | 8.68 | 8.88 | 0.12 | 1.37% | 8.62 | 9.21 | 177164 | 15909 | 4.01% |
| 2025-04-01 | 8.70 | 8.76 | 0.02 | 0.23% | 8.68 | 8.95 | 130564 | 11514 | 2.95% |
| 2025-03-31 | 8.39 | 8.74 | 0.35 | 4.17% | 8.23 | 8.87 | 167067 | 14273 | 3.78% |
| 2025-03-28 | 8.47 | 8.39 | -0.06 | -0.71% | 8.35 | 8.61 | 80930 | 6855 | 1.83% |
| 2025-03-27 | 8.62 | 8.45 | -0.21 | -2.42% | 8.41 | 8.68 | 101920 | 8675 | 2.30% |
| 2025-03-26 | 8.61 | 8.66 | 0.00 | 0.00% | 8.59 | 8.82 | 96160 | 8373 | 2.17% |
| 2025-03-25 | 8.80 | 8.66 | -0.13 | -1.48% | 8.56 | 9.02 | 137821 | 12108 | 3.12% |
| 2025-03-24 | 8.85 | 8.79 | -0.08 | -0.90% | 8.49 | 9.05 | 190626 | 16658 | 4.31% |
| 2025-03-21 | 9.15 | 8.87 | -0.35 | -3.80% | 8.85 | 9.21 | 178332 | 16044 | 4.03% |
| 2025-03-20 | 9.20 | 9.22 | 0.01 | 0.11% | 9.00 | 9.45 | 217876 | 20139 | 4.93% |
| 2025-03-19 | 9.35 | 9.21 | -0.16 | -1.71% | 9.11 | 9.79 | 430768 | 40260 | 9.74% |
| 2025-03-18 | 8.85 | 9.37 | 0.52 | 5.88% | 8.84 | 9.39 | 356406 | 32576 | 8.06% |
| 2025-03-17 | 8.70 | 8.85 | 0.17 | 1.96% | 8.63 | 8.98 | 170860 | 15014 | 3.86% |
| 2025-03-14 | 8.63 | 8.68 | 0.03 | 0.35% | 8.51 | 8.70 | 104608 | 9032 | 2.37% |
| 2025-03-13 | 8.82 | 8.65 | -0.22 | -2.48% | 8.42 | 8.85 | 175837 | 15098 | 3.98% |
| 2025-03-12 | 8.85 | 8.87 | 0.07 | 0.80% | 8.74 | 9.02 | 240999 | 21497 | 5.45% |
| 2025-03-11 | 8.45 | 8.80 | 0.20 | 2.33% | 8.39 | 8.95 | 207965 | 18149 | 4.70% |
| 2025-03-10 | 8.56 | 8.60 | 0.03 | 0.35% | 8.53 | 9.03 | 220292 | 19300 | 4.98% |
| 2025-03-07 | 8.64 | 8.57 | -0.07 | -0.81% | 8.49 | 8.72 | 130238 | 11201 | 2.95% |
| 2025-03-06 | 8.39 | 8.64 | 0.26 | 3.10% | 8.39 | 8.72 | 174413 | 14984 | 3.94% |
| 2025-03-05 | 8.24 | 8.38 | 0.11 | 1.33% | 8.14 | 8.39 | 109401 | 9043 | 2.47% |
| 2025-03-04 | 7.90 | 8.27 | 0.33 | 4.16% | 7.86 | 8.36 | 111828 | 9179 | 2.53% |
| 2025-03-03 | 7.89 | 7.94 | 0.12 | 1.53% | 7.77 | 8.19 | 127132 | 10197 | 2.87% |
| 2025-02-28 | 8.30 | 7.82 | -0.52 | -6.24% | 7.80 | 8.33 | 144560 | 11575 | 3.27% |
| 2025-02-27 | 8.40 | 8.34 | -0.13 | -1.53% | 8.18 | 8.48 | 144203 | 11991 | 3.26% |
| 2025-02-26 | 8.34 | 8.47 | 0.12 | 1.44% | 8.30 | 8.55 | 108128 | 9106 | 2.45% |
| 2025-02-25 | 8.33 | 8.35 | -0.15 | -1.76% | 8.26 | 8.47 | 116760 | 9766 | 2.64% |
| 2025-02-24 | 8.40 | 8.50 | 0.09 | 1.07% | 8.27 | 8.70 | 193139 | 16453 | 4.37% |
| 2025-02-21 | 8.38 | 8.41 | -0.01 | -0.12% | 8.25 | 8.50 | 147544 | 12356 | 3.34% |
| 2025-02-20 | 8.38 | 8.42 | -0.01 | -0.12% | 8.29 | 8.50 | 144509 | 12128 | 3.27% |
| 2025-02-19 | 7.93 | 8.43 | 0.57 | 7.25% | 7.80 | 8.50 | 231986 | 19236 | 5.25% |
| 2025-02-18 | 8.21 | 7.86 | -0.32 | -3.91% | 7.80 | 8.24 | 139145 | 11119 | 3.15% |
| 2025-02-17 | 8.18 | 8.18 | 0.01 | 0.12% | 8.08 | 8.26 | 125699 | 10279 | 2.84% |
| 2025-02-14 | 8.05 | 8.17 | 0.13 | 1.62% | 8.04 | 8.24 | 108454 | 8838 | 2.45% |
| 2025-02-13 | 8.27 | 8.04 | -0.23 | -2.78% | 8.00 | 8.33 | 129891 | 10586 | 2.94% |
| 2025-02-12 | 8.23 | 8.27 | 0.05 | 0.61% | 8.19 | 8.33 | 115062 | 9510 | 2.60% |
| 2025-02-11 | 8.26 | 8.22 | -0.07 | -0.84% | 8.06 | 8.31 | 124904 | 10225 | 2.82% |
| 2025-02-10 | 8.00 | 8.29 | 0.29 | 3.63% | 7.96 | 8.29 | 177667 | 14425 | 4.02% |
| 2025-02-07 | 8.15 | 8.00 | -0.03 | -0.37% | 7.90 | 8.15 | 181630 | 14541 | 4.11% |
| 2025-02-06 | 8.06 | 8.03 | -0.05 | -0.62% | 7.89 | 8.06 | 170392 | 13575 | 3.85% |
| 2025-02-05 | 7.88 | 8.08 | 0.26 | 3.32% | 7.88 | 8.09 | 119406 | 9571 | 2.70% |
| 2025-01-27 | 7.70 | 7.82 | 0.06 | 0.77% | 7.65 | 7.89 | 122480 | 9561 | 2.77% |
| 2025-01-24 | 7.47 | 7.76 | 0.21 | 2.78% | 7.43 | 7.76 | 131214 | 9991 | 2.97% |
| 2025-01-23 | 7.42 | 7.55 | 0.22 | 3.00% | 7.36 | 7.74 | 148663 | 11277 | 3.36% |
| 2025-01-22 | 7.32 | 7.33 | -0.07 | -0.95% | 7.31 | 7.44 | 73930 | 5452 | 1.67% |
| 2025-01-21 | 7.40 | 7.40 | 0.04 | 0.54% | 7.25 | 7.46 | 95035 | 6986 | 2.15% |
| 2025-01-20 | 7.32 | 7.36 | 0.10 | 1.38% | 7.25 | 7.45 | 128292 | 9447 | 2.90% |
| 2025-01-17 | 7.19 | 7.26 | 0.07 | 0.97% | 7.11 | 7.46 | 119566 | 8664 | 2.70% |
| 2025-01-16 | 7.30 | 7.19 | -0.03 | -0.42% | 7.10 | 7.39 | 91630 | 6641 | 2.07% |
| 2025-01-15 | 7.30 | 7.22 | -0.07 | -0.96% | 7.18 | 7.35 | 93010 | 6753 | 2.10% |
| 2025-01-14 | 6.88 | 7.29 | 0.47 | 6.89% | 6.88 | 7.29 | 147108 | 10519 | 3.33% |
| 2025-01-13 | 6.61 | 6.82 | 0.07 | 1.04% | 6.48 | 6.86 | 105398 | 7061 | 2.38% |
| 2025-01-10 | 6.95 | 6.75 | -0.21 | -3.02% | 6.74 | 7.12 | 110190 | 7667 | 2.49% |
| 2025-01-09 | 6.90 | 6.96 | -0.09 | -1.28% | 6.90 | 7.12 | 125936 | 8819 | 2.85% |
| 2025-01-08 | 6.97 | 7.05 | 0.01 | 0.14% | 6.71 | 7.12 | 138804 | 9620 | 3.14% |
| 2025-01-07 | 6.68 | 7.04 | 0.41 | 6.18% | 6.68 | 7.04 | 128664 | 8840 | 2.91% |
| 2025-01-06 | 6.80 | 6.63 | -0.20 | -2.93% | 6.51 | 6.92 | 145253 | 9752 | 3.28% |
| 2025-01-03 | 7.60 | 6.83 | -0.77 | -10.13% | 6.76 | 7.67 | 231742 | 16492 | 5.24% |
| 2025-01-02 | 7.92 | 7.60 | -0.32 | -4.04% | 7.44 | 8.05 | 137263 | 10667 | 3.10% |
| 2024-12-31 | 8.43 | 7.92 | -0.43 | -5.15% | 7.92 | 8.44 | 158143 | 12822 | 3.58% |
| 2024-12-30 | 8.48 | 8.35 | -0.08 | -0.95% | 8.12 | 8.55 | 142150 | 11899 | 3.21% |
| 2024-12-27 | 8.63 | 8.43 | -0.07 | -0.82% | 8.38 | 8.72 | 214554 | 18342 | 4.85% |
| 2024-12-26 | 8.08 | 8.50 | 0.44 | 5.46% | 8.06 | 8.65 | 266703 | 22497 | 6.03% |