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 | 8.19 | 8.22 | -0.07 | -0.84% | 8.10 | 8.34 | 39389 | 3238 | 2.03% |
| 2025-04-02 | 8.33 | 8.29 | -0.04 | -0.48% | 8.25 | 8.43 | 31698 | 2640 | 1.64% |
| 2025-04-01 | 8.22 | 8.33 | 0.12 | 1.46% | 8.22 | 8.54 | 49971 | 4208 | 2.58% |
| 2025-03-31 | 8.31 | 8.21 | -0.06 | -0.73% | 8.05 | 8.31 | 52221 | 4251 | 2.70% |
| 2025-03-28 | 8.59 | 8.27 | -0.32 | -3.73% | 8.26 | 8.63 | 59755 | 4997 | 3.09% |
| 2025-03-27 | 8.56 | 8.59 | 0.13 | 1.54% | 8.26 | 8.66 | 77196 | 6547 | 3.99% |
| 2025-03-26 | 8.25 | 8.46 | 0.17 | 2.05% | 8.24 | 8.59 | 63330 | 5367 | 3.27% |
| 2025-03-25 | 8.52 | 8.29 | -0.15 | -1.78% | 8.16 | 8.52 | 73958 | 6159 | 3.82% |
| 2025-03-24 | 9.00 | 8.44 | -0.57 | -6.33% | 8.20 | 9.08 | 102827 | 8826 | 5.31% |
| 2025-03-21 | 9.19 | 9.01 | -0.26 | -2.80% | 8.97 | 9.27 | 75842 | 6874 | 3.92% |
| 2025-03-20 | 9.35 | 9.27 | -0.08 | -0.86% | 9.24 | 9.47 | 59437 | 5556 | 3.07% |
| 2025-03-19 | 9.53 | 9.35 | -0.24 | -2.50% | 9.28 | 9.56 | 75762 | 7100 | 3.91% |
| 2025-03-18 | 9.63 | 9.59 | -0.06 | -0.62% | 9.45 | 9.64 | 115334 | 11004 | 5.96% |
| 2025-03-17 | 9.35 | 9.65 | 0.32 | 3.43% | 9.22 | 9.84 | 170477 | 16347 | 8.80% |
| 2025-03-14 | 9.19 | 9.33 | 0.16 | 1.74% | 9.03 | 9.35 | 61152 | 5645 | 3.16% |
| 2025-03-13 | 9.35 | 9.17 | -0.18 | -1.93% | 9.00 | 9.45 | 56981 | 5212 | 2.94% |
| 2025-03-12 | 9.24 | 9.35 | 0.13 | 1.41% | 9.15 | 9.42 | 64708 | 6030 | 3.34% |
| 2025-03-11 | 9.05 | 9.22 | -0.01 | -0.11% | 9.03 | 9.26 | 44115 | 4044 | 2.28% |
| 2025-03-10 | 9.23 | 9.23 | 0.09 | 0.98% | 9.15 | 9.35 | 60433 | 5586 | 3.12% |
| 2025-03-07 | 9.35 | 9.14 | -0.21 | -2.25% | 9.08 | 9.36 | 53074 | 4889 | 2.74% |
| 2025-03-06 | 9.14 | 9.35 | 0.24 | 2.63% | 9.14 | 9.42 | 59040 | 5486 | 3.05% |
| 2025-03-05 | 9.10 | 9.11 | -0.02 | -0.22% | 8.86 | 9.13 | 56348 | 5071 | 2.91% |
| 2025-03-04 | 8.99 | 9.13 | 0.13 | 1.44% | 8.93 | 9.16 | 54206 | 4916 | 2.80% |
| 2025-03-03 | 9.08 | 9.00 | 0.02 | 0.22% | 8.92 | 9.23 | 55538 | 5051 | 2.87% |
| 2025-02-28 | 9.46 | 8.98 | -0.45 | -4.77% | 8.91 | 9.48 | 78456 | 7131 | 4.05% |
| 2025-02-27 | 9.59 | 9.43 | -0.14 | -1.46% | 9.25 | 9.63 | 75497 | 7097 | 3.90% |
| 2025-02-26 | 9.55 | 9.57 | 0.07 | 0.74% | 9.46 | 9.65 | 78785 | 7529 | 4.07% |
| 2025-02-25 | 9.36 | 9.50 | 0.11 | 1.17% | 9.23 | 9.60 | 85683 | 8128 | 4.42% |
| 2025-02-24 | 9.49 | 9.39 | -0.08 | -0.84% | 9.22 | 9.49 | 74010 | 6892 | 3.82% |
| 2025-02-21 | 9.50 | 9.47 | -0.09 | -0.94% | 9.32 | 9.54 | 82005 | 7730 | 4.23% |
| 2025-02-20 | 9.20 | 9.56 | 0.41 | 4.48% | 9.17 | 9.59 | 110867 | 10486 | 5.72% |
| 2025-02-19 | 8.91 | 9.15 | 0.24 | 2.69% | 8.91 | 9.15 | 49108 | 4465 | 2.54% |
| 2025-02-18 | 9.26 | 8.91 | -0.39 | -4.19% | 8.82 | 9.37 | 71376 | 6491 | 3.69% |
| 2025-02-17 | 9.26 | 9.30 | 0.04 | 0.43% | 9.20 | 9.39 | 74124 | 6881 | 3.83% |
| 2025-02-14 | 9.29 | 9.26 | -0.03 | -0.32% | 9.18 | 9.39 | 46055 | 4280 | 2.38% |
| 2025-02-13 | 9.49 | 9.29 | -0.18 | -1.90% | 9.25 | 9.60 | 49801 | 4661 | 2.57% |
| 2025-02-12 | 9.29 | 9.47 | 0.01 | 0.11% | 9.29 | 9.55 | 78066 | 7360 | 4.03% |
| 2025-02-11 | 9.38 | 9.46 | 0.12 | 1.28% | 9.33 | 9.63 | 89427 | 8467 | 4.62% |
| 2025-02-10 | 9.20 | 9.34 | 0.15 | 1.63% | 9.14 | 9.36 | 51076 | 4731 | 2.64% |
| 2025-02-07 | 9.20 | 9.19 | 0.00 | 0.00% | 9.06 | 9.37 | 71159 | 6573 | 3.67% |
| 2025-02-06 | 8.80 | 9.19 | 0.39 | 4.43% | 8.72 | 9.28 | 71288 | 6485 | 3.68% |
| 2025-02-05 | 8.77 | 8.80 | 0.25 | 2.92% | 8.60 | 8.85 | 49417 | 4335 | 2.55% |
| 2025-01-27 | 8.69 | 8.55 | -0.08 | -0.93% | 8.51 | 8.78 | 43665 | 3754 | 2.25% |
| 2025-01-24 | 8.53 | 8.63 | 0.13 | 1.53% | 8.37 | 8.66 | 49293 | 4197 | 2.55% |
| 2025-01-23 | 8.75 | 8.50 | -0.15 | -1.73% | 8.50 | 8.85 | 61879 | 5359 | 3.20% |
| 2025-01-22 | 8.69 | 8.65 | -0.15 | -1.70% | 8.59 | 8.82 | 52902 | 4594 | 2.73% |
| 2025-01-21 | 8.90 | 8.80 | -0.06 | -0.68% | 8.65 | 8.97 | 50637 | 4449 | 2.61% |
| 2025-01-20 | 8.65 | 8.86 | 0.29 | 3.38% | 8.55 | 8.88 | 66952 | 5878 | 3.46% |
| 2025-01-17 | 8.60 | 8.57 | -0.05 | -0.58% | 8.48 | 8.68 | 49787 | 4273 | 2.57% |
| 2025-01-16 | 8.58 | 8.62 | 0.12 | 1.41% | 8.50 | 8.78 | 74268 | 6428 | 3.83% |
| 2025-01-15 | 8.63 | 8.50 | -0.10 | -1.16% | 8.46 | 8.71 | 53179 | 4552 | 2.75% |
| 2025-01-14 | 8.29 | 8.60 | 0.44 | 5.39% | 8.20 | 8.60 | 66111 | 5601 | 3.41% |
| 2025-01-13 | 7.90 | 8.16 | 0.21 | 2.64% | 7.56 | 8.19 | 74291 | 5907 | 3.84% |
| 2025-01-10 | 8.40 | 7.95 | -0.47 | -5.58% | 7.94 | 8.52 | 60487 | 4978 | 3.12% |
| 2025-01-09 | 8.29 | 8.42 | 0.14 | 1.69% | 8.28 | 8.51 | 61248 | 5165 | 3.16% |
| 2025-01-08 | 8.37 | 8.28 | -0.08 | -0.96% | 7.96 | 8.45 | 73072 | 6028 | 3.77% |
| 2025-01-07 | 8.14 | 8.36 | 0.33 | 4.11% | 8.05 | 8.36 | 64746 | 5313 | 3.34% |
| 2025-01-06 | 8.06 | 8.03 | 0.03 | 0.38% | 7.51 | 8.15 | 71443 | 5659 | 3.69% |
| 2025-01-03 | 8.54 | 8.00 | -0.46 | -5.44% | 7.97 | 8.66 | 73803 | 6083 | 3.81% |
| 2025-01-02 | 8.71 | 8.46 | -0.27 | -3.09% | 8.36 | 8.90 | 68685 | 5931 | 3.46% |
| 2024-12-31 | 9.17 | 8.73 | -0.43 | -4.69% | 8.73 | 9.25 | 69892 | 6234 | 3.52% |
| 2024-12-30 | 9.14 | 9.16 | 0.06 | 0.66% | 8.70 | 9.19 | 67634 | 6127 | 3.40% |
| 2024-12-27 | 9.35 | 9.10 | -0.09 | -0.98% | 9.09 | 9.41 | 56425 | 5215 | 2.84% |
| 2024-12-26 | 9.05 | 9.19 | 0.21 | 2.34% | 8.90 | 9.26 | 59103 | 5410 | 2.97% |
| 2024-12-25 | 9.25 | 8.98 | -0.32 | -3.44% | 8.62 | 9.26 | 95020 | 8461 | 4.78% |