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 | 8.65 | 8.71 | -0.03 | -0.34% | 8.60 | 8.77 | 31784 | 2758 | 1.62% |
| 2025-04-02 | 8.69 | 8.74 | 0.08 | 0.92% | 8.64 | 8.82 | 31216 | 2728 | 1.59% |
| 2025-04-01 | 8.60 | 8.66 | 0.09 | 1.05% | 8.60 | 8.76 | 38518 | 3347 | 1.96% |
| 2025-03-31 | 8.68 | 8.57 | -0.11 | -1.27% | 8.45 | 8.70 | 44840 | 3832 | 2.29% |
| 2025-03-28 | 8.92 | 8.68 | -0.25 | -2.80% | 8.68 | 8.99 | 57665 | 5062 | 2.94% |
| 2025-03-27 | 9.11 | 8.93 | -0.23 | -2.51% | 8.83 | 9.13 | 59105 | 5291 | 3.01% |
| 2025-03-26 | 9.03 | 9.16 | 0.13 | 1.44% | 9.00 | 9.22 | 62146 | 5686 | 3.17% |
| 2025-03-25 | 9.29 | 9.03 | -0.30 | -3.22% | 8.97 | 9.39 | 89772 | 8157 | 4.58% |
| 2025-03-24 | 9.98 | 9.33 | -0.65 | -6.51% | 9.23 | 10.03 | 138176 | 13148 | 7.04% |
| 2025-03-21 | 9.76 | 9.98 | -0.37 | -3.57% | 9.76 | 10.29 | 191211 | 19072 | 9.75% |
| 2025-03-20 | 9.72 | 10.35 | 0.90 | 9.52% | 9.72 | 11.25 | 263315 | 27097 | 13.42% |
| 2025-03-19 | 9.64 | 9.45 | 0.01 | 0.11% | 9.45 | 10.28 | 167442 | 16336 | 8.54% |
| 2025-03-18 | 9.41 | 9.44 | 0.02 | 0.21% | 9.33 | 9.47 | 50130 | 4715 | 2.56% |
| 2025-03-17 | 9.26 | 9.42 | 0.20 | 2.17% | 9.22 | 9.54 | 81494 | 7656 | 4.15% |
| 2025-03-14 | 8.95 | 9.22 | 0.29 | 3.25% | 8.80 | 9.24 | 64580 | 5865 | 3.29% |
| 2025-03-13 | 9.09 | 8.93 | -0.17 | -1.87% | 8.79 | 9.14 | 51146 | 4557 | 2.61% |
| 2025-03-12 | 9.16 | 9.10 | -0.07 | -0.76% | 9.07 | 9.21 | 44560 | 4075 | 2.27% |
| 2025-03-11 | 9.02 | 9.17 | 0.06 | 0.66% | 8.94 | 9.25 | 46136 | 4194 | 2.35% |
| 2025-03-10 | 9.02 | 9.11 | 0.12 | 1.33% | 9.01 | 9.24 | 46858 | 4275 | 2.39% |
| 2025-03-07 | 9.25 | 8.99 | -0.27 | -2.92% | 8.94 | 9.25 | 61596 | 5590 | 3.14% |
| 2025-03-06 | 9.10 | 9.26 | 0.19 | 2.09% | 9.04 | 9.28 | 56684 | 5214 | 2.89% |
| 2025-03-05 | 9.19 | 9.07 | -0.17 | -1.84% | 8.89 | 9.28 | 55401 | 4990 | 2.82% |
| 2025-03-04 | 9.05 | 9.24 | 0.12 | 1.32% | 9.05 | 9.27 | 33844 | 3094 | 1.73% |
| 2025-03-03 | 9.01 | 9.12 | 0.12 | 1.33% | 8.97 | 9.29 | 54418 | 4990 | 2.77% |
| 2025-02-28 | 9.21 | 9.00 | -0.23 | -2.49% | 8.97 | 9.25 | 48282 | 4375 | 2.46% |
| 2025-02-27 | 9.28 | 9.23 | -0.08 | -0.86% | 9.07 | 9.43 | 47784 | 4406 | 2.44% |
| 2025-02-26 | 9.28 | 9.31 | 0.07 | 0.76% | 9.23 | 9.38 | 45132 | 4188 | 2.30% |
| 2025-02-25 | 9.33 | 9.24 | -0.15 | -1.60% | 9.20 | 9.46 | 51151 | 4753 | 2.61% |
| 2025-02-24 | 9.18 | 9.39 | 0.23 | 2.51% | 9.16 | 9.49 | 62296 | 5827 | 3.18% |
| 2025-02-21 | 9.28 | 9.16 | -0.09 | -0.97% | 9.03 | 9.30 | 43795 | 4002 | 2.23% |
| 2025-02-20 | 9.20 | 9.25 | 0.07 | 0.76% | 9.07 | 9.28 | 36612 | 3362 | 1.87% |
| 2025-02-19 | 8.96 | 9.18 | 0.24 | 2.68% | 8.96 | 9.19 | 36210 | 3301 | 1.85% |
| 2025-02-18 | 9.36 | 8.94 | -0.43 | -4.59% | 8.91 | 9.37 | 54770 | 4989 | 2.79% |
| 2025-02-17 | 9.07 | 9.37 | 0.30 | 3.31% | 9.07 | 9.42 | 56189 | 5222 | 2.86% |
| 2025-02-14 | 9.15 | 9.07 | -0.07 | -0.77% | 9.02 | 9.20 | 38705 | 3521 | 1.97% |
| 2025-02-13 | 9.28 | 9.14 | -0.09 | -0.98% | 9.10 | 9.29 | 37398 | 3429 | 1.91% |
| 2025-02-12 | 9.23 | 9.23 | -0.01 | -0.11% | 9.10 | 9.30 | 39843 | 3659 | 2.03% |
| 2025-02-11 | 9.42 | 9.24 | -0.13 | -1.39% | 9.16 | 9.43 | 34785 | 3211 | 1.77% |
| 2025-02-10 | 9.25 | 9.37 | 0.17 | 1.85% | 9.22 | 9.40 | 36129 | 3371 | 1.84% |
| 2025-02-07 | 9.14 | 9.20 | 0.13 | 1.43% | 9.07 | 9.33 | 46268 | 4260 | 2.36% |
| 2025-02-06 | 8.95 | 9.07 | 0.12 | 1.34% | 8.85 | 9.11 | 43636 | 3938 | 2.22% |
| 2025-02-05 | 8.99 | 8.95 | 0.14 | 1.59% | 8.84 | 9.01 | 31032 | 2776 | 1.58% |
| 2025-01-27 | 9.04 | 8.81 | -0.12 | -1.34% | 8.75 | 9.15 | 38764 | 3483 | 1.98% |
| 2025-01-24 | 8.76 | 8.93 | 0.22 | 2.53% | 8.64 | 8.96 | 52150 | 4603 | 2.66% |
| 2025-01-23 | 8.84 | 8.71 | 0.02 | 0.23% | 8.70 | 8.97 | 36015 | 3193 | 1.84% |
| 2025-01-22 | 8.74 | 8.69 | -0.08 | -0.91% | 8.55 | 8.78 | 29080 | 2520 | 1.48% |
| 2025-01-21 | 8.98 | 8.77 | -0.19 | -2.12% | 8.73 | 9.06 | 39459 | 3484 | 2.01% |
| 2025-01-20 | 8.88 | 8.96 | 0.14 | 1.59% | 8.67 | 9.03 | 40830 | 3640 | 2.08% |
| 2025-01-17 | 8.85 | 8.82 | -0.08 | -0.90% | 8.77 | 9.00 | 33567 | 2972 | 1.71% |
| 2025-01-16 | 8.91 | 8.90 | 0.03 | 0.34% | 8.79 | 9.05 | 27475 | 2457 | 1.40% |
| 2025-01-15 | 9.06 | 8.87 | -0.08 | -0.89% | 8.83 | 9.07 | 34192 | 3046 | 1.74% |
| 2025-01-14 | 8.67 | 8.95 | 0.36 | 4.19% | 8.67 | 8.97 | 43269 | 3838 | 2.21% |
| 2025-01-13 | 8.40 | 8.59 | 0.07 | 0.82% | 8.24 | 8.67 | 42285 | 3591 | 2.16% |
| 2025-01-10 | 9.00 | 8.52 | -0.38 | -4.27% | 8.51 | 9.01 | 44993 | 3929 | 2.29% |
| 2025-01-09 | 8.81 | 8.90 | 0.01 | 0.11% | 8.80 | 9.03 | 29248 | 2613 | 1.49% |
| 2025-01-08 | 9.02 | 8.89 | -0.13 | -1.44% | 8.67 | 9.09 | 39040 | 3470 | 1.99% |
| 2025-01-07 | 8.84 | 9.02 | 0.18 | 2.04% | 8.73 | 9.03 | 44772 | 4000 | 2.28% |
| 2025-01-06 | 8.88 | 8.84 | -0.04 | -0.45% | 8.47 | 9.01 | 33546 | 2954 | 1.71% |
| 2025-01-03 | 9.54 | 8.88 | -0.50 | -5.33% | 8.83 | 9.54 | 56487 | 5128 | 2.88% |
| 2025-01-02 | 9.52 | 9.38 | -0.13 | -1.37% | 9.30 | 9.82 | 41632 | 3984 | 2.12% |
| 2024-12-31 | 9.76 | 9.51 | -0.30 | -3.06% | 9.50 | 9.93 | 34477 | 3335 | 1.76% |
| 2024-12-30 | 10.00 | 9.81 | -0.11 | -1.11% | 9.56 | 10.00 | 40014 | 3893 | 2.04% |
| 2024-12-27 | 9.69 | 9.92 | 0.25 | 2.59% | 9.63 | 10.12 | 51587 | 5132 | 2.63% |
| 2024-12-26 | 9.63 | 9.67 | 0.03 | 0.31% | 9.57 | 9.86 | 44952 | 4370 | 2.29% |