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 | 8.71 | 8.85 | 0.02 | 0.23% | 8.63 | 8.95 | 55668 | 4887 | 4.07% |
| 2025-04-02 | 8.87 | 8.83 | -0.07 | -0.79% | 8.80 | 9.08 | 51392 | 4582 | 3.76% |
| 2025-04-01 | 8.78 | 8.90 | 0.12 | 1.37% | 8.78 | 9.04 | 69232 | 6178 | 5.06% |
| 2025-03-31 | 8.83 | 8.78 | -0.02 | -0.23% | 8.58 | 8.93 | 74195 | 6453 | 5.43% |
| 2025-03-28 | 8.98 | 8.80 | -0.18 | -2.00% | 8.76 | 9.08 | 50662 | 4509 | 3.71% |
| 2025-03-27 | 9.02 | 8.98 | -0.18 | -1.97% | 8.86 | 9.24 | 78495 | 7107 | 5.74% |
| 2025-03-26 | 9.24 | 9.16 | -0.09 | -0.97% | 9.03 | 9.39 | 81406 | 7537 | 5.95% |
| 2025-03-25 | 9.51 | 9.25 | -0.29 | -3.04% | 9.15 | 9.51 | 59855 | 5551 | 4.38% |
| 2025-03-24 | 9.87 | 9.54 | -0.32 | -3.25% | 9.12 | 9.96 | 108313 | 10207 | 7.92% |
| 2025-03-21 | 10.10 | 9.86 | -0.31 | -3.05% | 9.78 | 10.25 | 68780 | 6849 | 5.03% |
| 2025-03-20 | 10.23 | 10.17 | -0.11 | -1.07% | 10.10 | 10.34 | 47879 | 4894 | 3.50% |
| 2025-03-19 | 10.40 | 10.28 | -0.18 | -1.72% | 10.15 | 10.44 | 51348 | 5275 | 3.76% |
| 2025-03-18 | 10.34 | 10.46 | 0.17 | 1.65% | 10.25 | 10.49 | 55768 | 5800 | 4.08% |
| 2025-03-17 | 10.36 | 10.29 | -0.06 | -0.58% | 10.20 | 10.50 | 67913 | 7030 | 4.97% |
| 2025-03-14 | 10.18 | 10.35 | 0.18 | 1.77% | 10.00 | 10.42 | 62248 | 6367 | 4.55% |
| 2025-03-13 | 10.49 | 10.17 | -0.22 | -2.12% | 9.95 | 10.49 | 71443 | 7245 | 5.22% |
| 2025-03-12 | 10.29 | 10.39 | 0.18 | 1.76% | 10.18 | 10.50 | 74569 | 7728 | 5.45% |
| 2025-03-11 | 10.04 | 10.21 | 0.03 | 0.29% | 10.01 | 10.30 | 42055 | 4261 | 3.08% |
| 2025-03-10 | 10.16 | 10.18 | -0.04 | -0.39% | 10.03 | 10.34 | 47533 | 4838 | 3.48% |
| 2025-03-07 | 10.26 | 10.22 | -0.06 | -0.58% | 10.15 | 10.37 | 52249 | 5349 | 3.82% |
| 2025-03-06 | 10.15 | 10.28 | 0.20 | 1.98% | 10.07 | 10.36 | 59016 | 6042 | 4.32% |
| 2025-03-05 | 10.06 | 10.08 | -0.02 | -0.20% | 9.88 | 10.15 | 44443 | 4436 | 3.25% |
| 2025-03-04 | 9.68 | 10.10 | 0.34 | 3.48% | 9.66 | 10.12 | 49187 | 4902 | 3.60% |
| 2025-03-03 | 9.70 | 9.76 | 0.06 | 0.62% | 9.60 | 9.98 | 50890 | 5005 | 3.72% |
| 2025-02-28 | 10.18 | 9.70 | -0.50 | -4.90% | 9.63 | 10.21 | 56812 | 5590 | 4.15% |
| 2025-02-27 | 10.33 | 10.20 | -0.15 | -1.45% | 9.97 | 10.43 | 59540 | 6059 | 4.35% |
| 2025-02-26 | 10.25 | 10.35 | 0.10 | 0.98% | 10.19 | 10.38 | 48802 | 5014 | 3.57% |
| 2025-02-25 | 10.19 | 10.25 | -0.02 | -0.19% | 10.08 | 10.44 | 52648 | 5411 | 3.85% |
| 2025-02-24 | 10.37 | 10.27 | -0.11 | -1.06% | 10.15 | 10.37 | 59549 | 6106 | 4.36% |
| 2025-02-21 | 10.22 | 10.38 | 0.16 | 1.57% | 10.01 | 10.42 | 66712 | 6835 | 4.88% |
| 2025-02-20 | 10.06 | 10.22 | 0.10 | 0.99% | 10.01 | 10.25 | 49138 | 4985 | 3.59% |
| 2025-02-19 | 9.90 | 10.12 | 0.21 | 2.12% | 9.83 | 10.13 | 46644 | 4693 | 3.41% |
| 2025-02-18 | 10.26 | 9.91 | -0.41 | -3.97% | 9.75 | 10.39 | 62916 | 6338 | 4.60% |
| 2025-02-17 | 10.22 | 10.32 | 0.07 | 0.68% | 10.12 | 10.41 | 69594 | 7144 | 5.09% |
| 2025-02-14 | 10.26 | 10.25 | -0.05 | -0.49% | 10.10 | 10.53 | 86048 | 8851 | 6.29% |
| 2025-02-13 | 10.27 | 10.30 | 0.03 | 0.29% | 10.11 | 10.74 | 101086 | 10520 | 7.39% |
| 2025-02-12 | 10.18 | 10.27 | 0.09 | 0.88% | 10.10 | 10.34 | 49431 | 5057 | 3.62% |
| 2025-02-11 | 10.34 | 10.18 | 0.00 | 0.00% | 10.11 | 10.39 | 56420 | 5752 | 4.13% |
| 2025-02-10 | 10.04 | 10.18 | 0.22 | 2.21% | 9.97 | 10.22 | 55303 | 5608 | 4.04% |
| 2025-02-07 | 9.96 | 9.96 | 0.00 | 0.00% | 9.79 | 10.16 | 70633 | 7065 | 5.17% |
| 2025-02-06 | 9.68 | 9.96 | 0.28 | 2.89% | 9.57 | 9.97 | 57531 | 5640 | 4.21% |
| 2025-02-05 | 9.42 | 9.68 | 0.28 | 2.98% | 9.33 | 9.73 | 51095 | 4919 | 3.74% |
| 2025-01-27 | 9.68 | 9.40 | -0.12 | -1.26% | 9.36 | 9.75 | 67247 | 6422 | 4.92% |
| 2025-01-24 | 9.21 | 9.52 | 0.31 | 3.37% | 9.09 | 9.55 | 68248 | 6385 | 4.99% |
| 2025-01-23 | 9.30 | 9.21 | 0.07 | 0.77% | 9.18 | 9.45 | 52051 | 4860 | 3.81% |
| 2025-01-22 | 9.02 | 9.14 | 0.03 | 0.33% | 8.88 | 9.22 | 49858 | 4524 | 3.65% |
| 2025-01-21 | 9.35 | 9.11 | -0.14 | -1.51% | 8.97 | 9.40 | 43029 | 3928 | 3.15% |
| 2025-01-20 | 9.23 | 9.25 | 0.14 | 1.54% | 9.05 | 9.38 | 54425 | 5033 | 3.98% |
| 2025-01-17 | 9.34 | 9.11 | -0.29 | -3.09% | 9.02 | 9.37 | 74892 | 6873 | 5.48% |
| 2025-01-16 | 9.13 | 9.40 | 0.34 | 3.75% | 9.11 | 9.70 | 112503 | 10608 | 8.23% |
| 2025-01-15 | 9.15 | 9.06 | -0.09 | -0.98% | 9.00 | 9.27 | 42571 | 3867 | 3.11% |
| 2025-01-14 | 8.64 | 9.15 | 0.67 | 7.90% | 8.56 | 9.16 | 79610 | 7112 | 5.82% |
| 2025-01-13 | 8.35 | 8.48 | 0.05 | 0.59% | 7.97 | 8.53 | 50651 | 4214 | 3.70% |
| 2025-01-10 | 8.77 | 8.43 | -0.35 | -3.99% | 8.40 | 8.88 | 68659 | 5912 | 5.02% |
| 2025-01-09 | 8.77 | 8.78 | 0.04 | 0.46% | 8.60 | 8.88 | 51834 | 4552 | 3.79% |
| 2025-01-08 | 8.61 | 8.74 | 0.12 | 1.39% | 8.37 | 8.99 | 98823 | 8595 | 7.23% |
| 2025-01-07 | 8.35 | 8.62 | 0.36 | 4.36% | 8.21 | 8.65 | 67176 | 5657 | 4.91% |
| 2025-01-06 | 8.14 | 8.26 | 0.15 | 1.85% | 7.76 | 8.30 | 69849 | 5678 | 5.11% |
| 2025-01-03 | 8.83 | 8.11 | -0.66 | -7.53% | 8.11 | 8.86 | 72138 | 6053 | 5.28% |
| 2025-01-02 | 8.92 | 8.77 | -0.15 | -1.68% | 8.67 | 9.14 | 65133 | 5798 | 4.76% |
| 2024-12-31 | 9.28 | 8.92 | -0.35 | -3.78% | 8.91 | 9.37 | 55996 | 5100 | 4.10% |
| 2024-12-30 | 9.50 | 9.27 | -0.17 | -1.80% | 9.00 | 9.52 | 62952 | 5800 | 4.60% |
| 2024-12-27 | 9.39 | 9.44 | 0.06 | 0.64% | 9.25 | 9.62 | 51063 | 4842 | 3.73% |
| 2024-12-26 | 9.20 | 9.38 | 0.17 | 1.85% | 9.12 | 9.58 | 69890 | 6590 | 5.11% |
| 2024-12-25 | 9.66 | 9.21 | -0.53 | -5.44% | 9.04 | 9.72 | 95683 | 8836 | 7.00% |