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 | 9.92 | 9.81 | -0.16 | -1.60% | 9.77 | 10.36 | 477249 | 47916 | 15.80% |
| 2025-04-02 | 10.54 | 9.97 | -0.33 | -3.20% | 9.84 | 10.60 | 686448 | 69903 | 22.73% |
| 2025-04-01 | 8.65 | 10.30 | 1.72 | 20.05% | 8.65 | 10.30 | 344691 | 34857 | 11.41% |
| 2025-03-31 | 8.95 | 8.58 | -0.48 | -5.30% | 8.50 | 9.15 | 225040 | 19761 | 7.45% |
| 2025-03-28 | 9.32 | 9.06 | -0.52 | -5.43% | 9.02 | 9.82 | 325148 | 30589 | 10.76% |
| 2025-03-27 | 9.03 | 9.58 | 0.40 | 4.36% | 8.79 | 9.70 | 360085 | 33138 | 11.92% |
| 2025-03-26 | 8.90 | 9.18 | 0.00 | 0.00% | 8.81 | 9.35 | 224594 | 20342 | 7.44% |
| 2025-03-25 | 9.33 | 9.18 | 0.16 | 1.77% | 9.08 | 9.74 | 343215 | 32192 | 11.36% |
| 2025-03-24 | 8.67 | 9.02 | 0.02 | 0.22% | 8.64 | 9.35 | 338978 | 30498 | 11.22% |
| 2025-03-21 | 9.60 | 9.00 | 0.07 | 0.78% | 8.98 | 9.85 | 511240 | 48048 | 16.93% |
| 2025-03-20 | 8.47 | 8.93 | 0.44 | 5.18% | 8.39 | 9.11 | 304123 | 26718 | 10.07% |
| 2025-03-19 | 8.36 | 8.49 | 0.09 | 1.07% | 8.33 | 8.55 | 106524 | 9017 | 3.53% |
| 2025-03-18 | 8.41 | 8.40 | 0.04 | 0.48% | 8.33 | 8.42 | 53628 | 4492 | 1.78% |
| 2025-03-17 | 8.44 | 8.36 | -0.04 | -0.48% | 8.34 | 8.46 | 82948 | 6948 | 2.75% |
| 2025-03-14 | 8.15 | 8.40 | 0.24 | 2.94% | 8.14 | 8.40 | 122048 | 10128 | 4.04% |
| 2025-03-13 | 8.20 | 8.16 | -0.03 | -0.37% | 8.06 | 8.25 | 62417 | 5088 | 2.07% |
| 2025-03-12 | 8.18 | 8.19 | -0.01 | -0.12% | 8.14 | 8.26 | 56876 | 4659 | 1.88% |
| 2025-03-11 | 8.13 | 8.20 | 0.01 | 0.12% | 8.06 | 8.20 | 55609 | 4526 | 1.84% |
| 2025-03-10 | 8.10 | 8.19 | 0.14 | 1.74% | 8.09 | 8.35 | 76512 | 6271 | 2.53% |
| 2025-03-07 | 8.12 | 8.05 | -0.08 | -0.98% | 8.01 | 8.17 | 54461 | 4402 | 1.80% |
| 2025-03-06 | 8.02 | 8.13 | 0.11 | 1.37% | 8.00 | 8.14 | 62561 | 5059 | 2.07% |
| 2025-03-05 | 8.13 | 8.02 | -0.14 | -1.72% | 7.96 | 8.15 | 71220 | 5704 | 2.36% |
| 2025-03-04 | 8.08 | 8.16 | 0.04 | 0.49% | 8.03 | 8.17 | 45206 | 3673 | 1.50% |
| 2025-03-03 | 8.00 | 8.12 | 0.17 | 2.14% | 7.97 | 8.21 | 86786 | 7070 | 2.87% |
| 2025-02-28 | 8.22 | 7.95 | -0.28 | -3.40% | 7.94 | 8.25 | 88160 | 7116 | 2.92% |
| 2025-02-27 | 8.22 | 8.23 | 0.01 | 0.12% | 8.08 | 8.32 | 74000 | 6062 | 2.45% |
| 2025-02-26 | 8.14 | 8.22 | 0.08 | 0.98% | 8.10 | 8.22 | 61220 | 4997 | 2.03% |
| 2025-02-25 | 8.18 | 8.14 | -0.09 | -1.09% | 8.08 | 8.23 | 59765 | 4870 | 1.98% |
| 2025-02-24 | 8.26 | 8.23 | -0.02 | -0.24% | 8.17 | 8.31 | 82257 | 6771 | 2.72% |
| 2025-02-21 | 8.40 | 8.25 | -0.13 | -1.55% | 8.15 | 8.44 | 89488 | 7376 | 2.96% |
| 2025-02-20 | 8.25 | 8.38 | 0.10 | 1.21% | 8.25 | 8.51 | 86282 | 7257 | 2.86% |
| 2025-02-19 | 8.26 | 8.28 | 0.08 | 0.98% | 8.17 | 8.29 | 68587 | 5653 | 2.27% |
| 2025-02-18 | 8.53 | 8.20 | -0.33 | -3.87% | 8.16 | 8.53 | 85504 | 7124 | 2.83% |
| 2025-02-17 | 8.59 | 8.53 | 0.02 | 0.24% | 8.47 | 8.60 | 77254 | 6590 | 2.56% |
| 2025-02-14 | 8.39 | 8.51 | 0.11 | 1.31% | 8.35 | 8.60 | 86688 | 7391 | 2.87% |
| 2025-02-13 | 8.45 | 8.40 | -0.08 | -0.94% | 8.38 | 8.51 | 62412 | 5271 | 2.07% |
| 2025-02-12 | 8.48 | 8.48 | -0.03 | -0.35% | 8.40 | 8.51 | 65681 | 5551 | 2.17% |
| 2025-02-11 | 8.64 | 8.51 | -0.16 | -1.85% | 8.42 | 8.67 | 71875 | 6105 | 2.38% |
| 2025-02-10 | 8.57 | 8.67 | 0.14 | 1.64% | 8.51 | 8.69 | 68608 | 5923 | 2.27% |
| 2025-02-07 | 8.37 | 8.53 | 0.15 | 1.79% | 8.32 | 8.59 | 85289 | 7244 | 2.82% |
| 2025-02-06 | 8.32 | 8.38 | 0.10 | 1.21% | 8.17 | 8.38 | 66894 | 5553 | 2.21% |
| 2025-02-05 | 8.22 | 8.28 | 0.16 | 1.97% | 8.15 | 8.33 | 44694 | 3695 | 1.48% |
| 2025-01-27 | 8.19 | 8.12 | -0.03 | -0.37% | 8.12 | 8.32 | 48890 | 4019 | 1.62% |
| 2025-01-24 | 8.18 | 8.15 | -0.02 | -0.24% | 8.06 | 8.21 | 52162 | 4234 | 1.73% |
| 2025-01-23 | 8.23 | 8.17 | 0.07 | 0.86% | 8.17 | 8.37 | 65136 | 5389 | 2.16% |
| 2025-01-22 | 8.20 | 8.10 | -0.10 | -1.22% | 8.05 | 8.20 | 39470 | 3199 | 1.31% |
| 2025-01-21 | 8.31 | 8.20 | -0.13 | -1.56% | 8.13 | 8.36 | 46845 | 3834 | 1.55% |
| 2025-01-20 | 8.21 | 8.33 | 0.14 | 1.71% | 8.19 | 8.37 | 58800 | 4883 | 1.95% |
| 2025-01-17 | 8.25 | 8.19 | -0.01 | -0.12% | 8.11 | 8.25 | 47509 | 3885 | 1.57% |
| 2025-01-16 | 8.19 | 8.20 | 0.05 | 0.61% | 8.11 | 8.33 | 55827 | 4592 | 1.85% |
| 2025-01-15 | 8.30 | 8.15 | -0.15 | -1.81% | 8.14 | 8.33 | 53335 | 4375 | 1.77% |
| 2025-01-14 | 8.20 | 8.30 | 0.26 | 3.23% | 8.09 | 8.31 | 73879 | 6066 | 2.45% |
| 2025-01-13 | 7.82 | 8.04 | 0.05 | 0.63% | 7.66 | 8.05 | 62164 | 4909 | 2.06% |
| 2025-01-10 | 8.49 | 7.99 | -0.49 | -5.78% | 7.98 | 8.50 | 98572 | 8086 | 3.26% |
| 2025-01-09 | 8.38 | 8.48 | -0.05 | -0.59% | 8.28 | 8.62 | 76074 | 6453 | 2.52% |
| 2025-01-08 | 8.45 | 8.53 | 0.07 | 0.83% | 8.33 | 8.72 | 111712 | 9533 | 3.70% |
| 2025-01-07 | 8.65 | 8.46 | -0.34 | -3.86% | 8.26 | 8.68 | 133630 | 11249 | 4.42% |
| 2025-01-06 | 8.36 | 8.80 | 0.46 | 5.52% | 8.34 | 8.84 | 156209 | 13531 | 5.17% |
| 2025-01-03 | 8.60 | 8.34 | -0.20 | -2.34% | 8.24 | 8.71 | 84043 | 7157 | 2.78% |
| 2025-01-02 | 8.69 | 8.54 | -0.16 | -1.84% | 8.41 | 8.84 | 68742 | 5961 | 2.28% |
| 2024-12-31 | 8.88 | 8.70 | -0.12 | -1.36% | 8.64 | 8.98 | 78138 | 6889 | 2.59% |
| 2024-12-30 | 8.90 | 8.82 | -0.14 | -1.56% | 8.75 | 8.98 | 57534 | 5073 | 1.90% |
| 2024-12-27 | 8.81 | 8.96 | 0.15 | 1.70% | 8.76 | 9.04 | 57856 | 5169 | 1.92% |
| 2024-12-26 | 8.81 | 8.81 | 0.02 | 0.23% | 8.75 | 8.92 | 55850 | 4940 | 1.85% |
| 2024-12-25 | 8.99 | 8.79 | -0.21 | -2.33% | 8.65 | 9.07 | 72909 | 6403 | 2.41% |
| 2024-12-24 | 9.08 | 9.00 | -0.02 | -0.22% | 8.90 | 9.15 | 68035 | 6128 | 2.25% |