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 | 8.70 | 8.79 | -0.01 | -0.11% | 8.62 | 8.86 | 90416 | 7926 | 1.69% |
| 2025-04-02 | 8.85 | 8.80 | -0.04 | -0.45% | 8.79 | 9.08 | 103306 | 9211 | 1.93% |
| 2025-04-01 | 8.73 | 8.84 | 0.12 | 1.38% | 8.72 | 8.92 | 82643 | 7309 | 1.55% |
| 2025-03-31 | 8.75 | 8.72 | -0.17 | -1.91% | 8.56 | 8.81 | 147439 | 12801 | 2.76% |
| 2025-03-28 | 9.12 | 8.89 | -0.19 | -2.09% | 8.83 | 9.13 | 177535 | 15871 | 3.32% |
| 2025-03-27 | 9.21 | 9.08 | -0.24 | -2.58% | 9.08 | 9.36 | 206298 | 19016 | 3.86% |
| 2025-03-26 | 9.40 | 9.32 | -0.07 | -0.75% | 9.20 | 9.48 | 236749 | 22057 | 4.43% |
| 2025-03-25 | 9.14 | 9.39 | 0.25 | 2.74% | 9.04 | 9.49 | 349774 | 32598 | 6.54% |
| 2025-03-24 | 9.08 | 9.14 | 0.09 | 0.99% | 8.72 | 9.20 | 200087 | 17917 | 3.74% |
| 2025-03-21 | 8.91 | 9.05 | 0.08 | 0.89% | 8.80 | 9.30 | 241286 | 21897 | 4.51% |
| 2025-03-20 | 8.99 | 8.97 | 0.04 | 0.45% | 8.96 | 9.26 | 189485 | 17227 | 3.55% |
| 2025-03-19 | 8.88 | 8.93 | 0.00 | 0.00% | 8.83 | 9.06 | 146697 | 13147 | 2.74% |
| 2025-03-18 | 8.75 | 8.93 | 0.19 | 2.17% | 8.71 | 8.97 | 156029 | 13816 | 2.92% |
| 2025-03-17 | 8.92 | 8.74 | -0.13 | -1.47% | 8.69 | 8.96 | 170753 | 14962 | 3.19% |
| 2025-03-14 | 8.49 | 8.87 | 0.41 | 4.85% | 8.47 | 8.98 | 339465 | 29882 | 6.35% |
| 2025-03-13 | 8.39 | 8.46 | 0.04 | 0.48% | 8.32 | 8.78 | 204949 | 17479 | 3.83% |
| 2025-03-12 | 8.41 | 8.42 | 0.01 | 0.12% | 8.35 | 8.50 | 94405 | 7959 | 1.77% |
| 2025-03-11 | 8.39 | 8.41 | 0.00 | 0.00% | 8.27 | 8.52 | 118264 | 9905 | 2.21% |
| 2025-03-10 | 8.44 | 8.41 | 0.01 | 0.12% | 8.28 | 8.57 | 124834 | 10492 | 2.34% |
| 2025-03-07 | 8.71 | 8.40 | -0.37 | -4.22% | 8.39 | 8.75 | 193236 | 16519 | 3.62% |
| 2025-03-06 | 8.54 | 8.77 | 0.22 | 2.57% | 8.46 | 8.86 | 218100 | 18948 | 4.08% |
| 2025-03-05 | 8.65 | 8.55 | -0.16 | -1.84% | 8.36 | 8.72 | 176609 | 15010 | 3.30% |
| 2025-03-04 | 8.79 | 8.71 | -0.15 | -1.69% | 8.58 | 8.84 | 196992 | 17075 | 3.69% |
| 2025-03-03 | 8.59 | 8.86 | 0.39 | 4.60% | 8.50 | 9.19 | 322942 | 28704 | 6.04% |
| 2025-02-28 | 8.83 | 8.47 | -0.40 | -4.51% | 8.45 | 8.83 | 147597 | 12705 | 2.76% |
| 2025-02-27 | 8.84 | 8.87 | 0.02 | 0.23% | 8.70 | 9.00 | 211827 | 18729 | 3.96% |
| 2025-02-26 | 8.74 | 8.85 | 0.11 | 1.26% | 8.72 | 9.05 | 208941 | 18553 | 3.91% |
| 2025-02-25 | 8.50 | 8.74 | 0.16 | 1.86% | 8.49 | 9.08 | 253228 | 22365 | 4.74% |
| 2025-02-24 | 8.70 | 8.58 | -0.12 | -1.38% | 8.45 | 8.76 | 139126 | 11927 | 2.60% |
| 2025-02-21 | 8.75 | 8.70 | 0.03 | 0.35% | 8.61 | 8.75 | 133148 | 11569 | 2.49% |
| 2025-02-20 | 8.64 | 8.67 | 0.01 | 0.12% | 8.56 | 8.75 | 105463 | 9123 | 1.97% |
| 2025-02-19 | 8.58 | 8.66 | 0.08 | 0.93% | 8.55 | 8.72 | 95230 | 8228 | 1.78% |
| 2025-02-18 | 8.68 | 8.58 | -0.15 | -1.72% | 8.55 | 8.86 | 139677 | 12143 | 2.61% |
| 2025-02-17 | 8.93 | 8.73 | -0.11 | -1.24% | 8.70 | 8.96 | 155896 | 13696 | 2.92% |
| 2025-02-14 | 9.00 | 8.84 | -0.24 | -2.64% | 8.84 | 9.18 | 160532 | 14452 | 3.00% |
| 2025-02-13 | 9.12 | 9.08 | -0.04 | -0.44% | 8.99 | 9.35 | 196106 | 17984 | 3.67% |
| 2025-02-12 | 8.95 | 9.12 | -0.01 | -0.11% | 8.95 | 9.33 | 257217 | 23581 | 4.81% |
| 2025-02-11 | 8.55 | 9.13 | 0.49 | 5.67% | 8.40 | 9.20 | 314965 | 27900 | 5.89% |
| 2025-02-10 | 8.39 | 8.64 | 0.29 | 3.47% | 8.30 | 8.76 | 287040 | 24645 | 5.37% |
| 2025-02-07 | 8.29 | 8.35 | 0.07 | 0.85% | 8.20 | 8.45 | 114998 | 9599 | 2.15% |
| 2025-02-06 | 8.30 | 8.28 | -0.05 | -0.60% | 8.13 | 8.41 | 136048 | 11224 | 2.55% |
| 2025-02-05 | 8.10 | 8.33 | 0.30 | 3.74% | 8.02 | 8.37 | 90119 | 7434 | 1.69% |
| 2025-01-27 | 8.18 | 8.03 | -0.10 | -1.23% | 8.03 | 8.29 | 71713 | 5838 | 1.34% |
| 2025-01-24 | 8.01 | 8.13 | 0.06 | 0.74% | 8.01 | 8.20 | 81618 | 6640 | 1.53% |
| 2025-01-23 | 8.22 | 8.07 | -0.05 | -0.62% | 8.04 | 8.41 | 110179 | 9069 | 2.06% |
| 2025-01-22 | 8.14 | 8.12 | -0.05 | -0.61% | 8.05 | 8.22 | 73990 | 6013 | 1.38% |
| 2025-01-21 | 8.36 | 8.17 | -0.23 | -2.74% | 8.12 | 8.42 | 100901 | 8272 | 1.89% |
| 2025-01-20 | 8.26 | 8.40 | 0.39 | 4.87% | 8.01 | 8.49 | 159578 | 13193 | 2.99% |
| 2025-01-17 | 8.10 | 8.01 | -0.03 | -0.37% | 7.98 | 8.30 | 84713 | 6851 | 1.58% |
| 2025-01-16 | 7.99 | 8.04 | 0.13 | 1.64% | 7.90 | 8.06 | 69717 | 5577 | 1.30% |
| 2025-01-15 | 7.92 | 7.91 | -0.01 | -0.13% | 7.85 | 8.02 | 64175 | 5092 | 1.20% |
| 2025-01-14 | 7.58 | 7.92 | 0.34 | 4.49% | 7.54 | 7.96 | 79191 | 6174 | 1.48% |
| 2025-01-13 | 7.33 | 7.58 | 0.06 | 0.80% | 7.21 | 7.64 | 66371 | 4958 | 1.24% |
| 2025-01-10 | 7.74 | 7.52 | -0.23 | -2.97% | 7.52 | 8.10 | 91798 | 7118 | 1.72% |
| 2025-01-09 | 7.59 | 7.75 | 0.09 | 1.17% | 7.54 | 7.86 | 63517 | 4931 | 1.19% |
| 2025-01-08 | 7.79 | 7.66 | -0.16 | -2.05% | 7.38 | 7.81 | 114198 | 8658 | 2.14% |
| 2025-01-07 | 7.74 | 7.82 | 0.16 | 2.09% | 7.58 | 7.82 | 65151 | 5024 | 1.22% |
| 2025-01-06 | 7.69 | 7.66 | -0.04 | -0.52% | 7.40 | 7.79 | 79600 | 6067 | 1.49% |
| 2025-01-03 | 7.96 | 7.70 | -0.25 | -3.14% | 7.70 | 8.06 | 88320 | 6926 | 1.65% |
| 2025-01-02 | 8.14 | 7.95 | -0.19 | -2.33% | 7.85 | 8.24 | 100201 | 8063 | 1.87% |
| 2024-12-31 | 8.46 | 8.14 | -0.35 | -4.12% | 8.10 | 8.55 | 94508 | 7812 | 1.77% |
| 2024-12-30 | 8.62 | 8.49 | -0.13 | -1.51% | 8.41 | 8.65 | 65055 | 5547 | 1.22% |
| 2024-12-27 | 8.40 | 8.62 | 0.22 | 2.62% | 8.36 | 8.74 | 100227 | 8653 | 1.88% |
| 2024-12-26 | 8.37 | 8.40 | 0.09 | 1.08% | 8.29 | 8.46 | 70108 | 5877 | 1.31% |
| 2024-12-25 | 8.61 | 8.31 | -0.32 | -3.71% | 8.24 | 8.67 | 121283 | 10147 | 2.27% |