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 | 8.84 | 8.91 | 0.02 | 0.22% | 8.75 | 9.02 | 33348 | 2963 | 1.71% |
| 2025-04-02 | 8.86 | 8.89 | -0.01 | -0.11% | 8.82 | 8.98 | 24472 | 2181 | 1.26% |
| 2025-04-01 | 8.71 | 8.90 | 0.19 | 2.18% | 8.71 | 9.00 | 34213 | 3046 | 1.76% |
| 2025-03-31 | 8.91 | 8.71 | -0.16 | -1.80% | 8.58 | 8.92 | 38995 | 3393 | 2.00% |
| 2025-03-28 | 9.10 | 8.87 | -0.30 | -3.27% | 8.82 | 9.18 | 44371 | 3981 | 2.28% |
| 2025-03-27 | 8.90 | 9.17 | 0.24 | 2.69% | 8.80 | 9.42 | 82629 | 7506 | 4.24% |
| 2025-03-26 | 8.70 | 8.93 | 0.17 | 1.94% | 8.70 | 8.96 | 39546 | 3520 | 2.03% |
| 2025-03-25 | 8.59 | 8.76 | 0.15 | 1.74% | 8.51 | 8.82 | 49529 | 4315 | 2.54% |
| 2025-03-24 | 9.11 | 8.61 | -0.53 | -5.80% | 8.44 | 9.12 | 95242 | 8354 | 4.89% |
| 2025-03-21 | 9.18 | 9.14 | -0.10 | -1.08% | 9.11 | 9.32 | 53346 | 4908 | 2.74% |
| 2025-03-20 | 9.29 | 9.24 | -0.19 | -2.01% | 9.09 | 9.32 | 95090 | 8742 | 4.88% |
| 2025-03-19 | 9.53 | 9.43 | -0.13 | -1.36% | 9.37 | 9.57 | 64494 | 6087 | 3.31% |
| 2025-03-18 | 9.55 | 9.56 | -0.02 | -0.21% | 9.46 | 9.61 | 100475 | 9581 | 5.16% |
| 2025-03-17 | 9.70 | 9.58 | -0.20 | -2.04% | 9.54 | 9.74 | 113494 | 10876 | 5.82% |
| 2025-03-14 | 9.79 | 9.78 | -0.19 | -1.91% | 9.56 | 9.96 | 195005 | 18916 | 10.01% |
| 2025-03-13 | 9.53 | 9.97 | 0.76 | 8.25% | 9.25 | 10.13 | 302962 | 29377 | 15.54% |
| 2025-03-12 | 8.89 | 9.21 | 0.32 | 3.60% | 8.84 | 9.30 | 76698 | 6977 | 3.94% |
| 2025-03-11 | 8.89 | 8.89 | -0.07 | -0.78% | 8.78 | 8.93 | 20543 | 1818 | 1.05% |
| 2025-03-10 | 8.87 | 8.96 | 0.16 | 1.82% | 8.81 | 9.01 | 26885 | 2403 | 1.38% |
| 2025-03-07 | 8.95 | 8.80 | -0.15 | -1.68% | 8.77 | 8.95 | 21134 | 1869 | 1.08% |
| 2025-03-06 | 8.80 | 8.95 | 0.22 | 2.52% | 8.77 | 8.96 | 34200 | 3038 | 1.75% |
| 2025-03-05 | 8.95 | 8.73 | -0.15 | -1.69% | 8.65 | 8.95 | 35493 | 3094 | 1.82% |
| 2025-03-04 | 8.83 | 8.88 | 0.05 | 0.57% | 8.77 | 8.92 | 21706 | 1923 | 1.11% |
| 2025-03-03 | 8.77 | 8.83 | 0.07 | 0.80% | 8.77 | 8.96 | 27103 | 2409 | 1.39% |
| 2025-02-28 | 9.06 | 8.76 | -0.31 | -3.42% | 8.76 | 9.06 | 29843 | 2651 | 1.53% |
| 2025-02-27 | 9.15 | 9.07 | -0.09 | -0.98% | 8.93 | 9.25 | 38244 | 3462 | 1.96% |
| 2025-02-26 | 9.08 | 9.16 | 0.08 | 0.88% | 9.07 | 9.25 | 30444 | 2796 | 1.56% |
| 2025-02-25 | 9.09 | 9.08 | -0.12 | -1.30% | 9.08 | 9.20 | 22862 | 2084 | 1.17% |
| 2025-02-24 | 9.13 | 9.20 | 0.07 | 0.77% | 9.10 | 9.25 | 29227 | 2685 | 1.50% |
| 2025-02-21 | 9.19 | 9.13 | -0.03 | -0.33% | 9.05 | 9.19 | 26656 | 2430 | 1.37% |
| 2025-02-20 | 9.15 | 9.16 | 0.01 | 0.11% | 9.05 | 9.18 | 25271 | 2306 | 1.30% |
| 2025-02-19 | 8.91 | 9.15 | 0.21 | 2.35% | 8.91 | 9.15 | 29958 | 2721 | 1.54% |
| 2025-02-18 | 9.27 | 8.94 | -0.32 | -3.46% | 8.89 | 9.27 | 36470 | 3307 | 1.87% |
| 2025-02-17 | 9.13 | 9.26 | 0.13 | 1.42% | 9.08 | 9.33 | 29737 | 2735 | 1.53% |
| 2025-02-14 | 9.28 | 9.13 | -0.04 | -0.44% | 9.12 | 9.29 | 25495 | 2345 | 1.31% |
| 2025-02-13 | 9.18 | 9.17 | -0.01 | -0.11% | 9.08 | 9.45 | 42825 | 3950 | 2.20% |
| 2025-02-12 | 9.20 | 9.18 | 0.00 | 0.00% | 9.08 | 9.22 | 27603 | 2526 | 1.42% |
| 2025-02-11 | 8.99 | 9.18 | 0.22 | 2.46% | 8.88 | 9.25 | 50263 | 4572 | 2.58% |
| 2025-02-10 | 8.93 | 8.96 | 0.05 | 0.56% | 8.88 | 8.97 | 25130 | 2245 | 1.29% |
| 2025-02-07 | 8.87 | 8.91 | 0.00 | 0.00% | 8.82 | 9.03 | 30690 | 2741 | 1.57% |
| 2025-02-06 | 8.85 | 8.91 | 0.08 | 0.91% | 8.77 | 8.92 | 28810 | 2550 | 1.48% |
| 2025-02-05 | 8.87 | 8.83 | 0.07 | 0.80% | 8.75 | 8.87 | 16526 | 1456 | 0.85% |
| 2025-01-27 | 8.73 | 8.76 | 0.03 | 0.34% | 8.73 | 8.88 | 18520 | 1632 | 0.95% |
| 2025-01-24 | 8.73 | 8.73 | 0.01 | 0.11% | 8.63 | 8.79 | 20509 | 1785 | 1.05% |
| 2025-01-23 | 8.80 | 8.72 | 0.00 | 0.00% | 8.72 | 8.87 | 22193 | 1957 | 1.14% |
| 2025-01-22 | 8.64 | 8.72 | -0.06 | -0.68% | 8.64 | 8.77 | 12835 | 1117 | 0.66% |
| 2025-01-21 | 8.79 | 8.78 | 0.00 | 0.00% | 8.70 | 8.86 | 19864 | 1743 | 1.02% |
| 2025-01-20 | 8.66 | 8.78 | 0.19 | 2.21% | 8.60 | 8.82 | 22911 | 2003 | 1.18% |
| 2025-01-17 | 8.60 | 8.59 | 0.03 | 0.35% | 8.45 | 8.63 | 15566 | 1331 | 0.80% |
| 2025-01-16 | 8.69 | 8.56 | -0.07 | -0.81% | 8.50 | 8.78 | 21116 | 1823 | 1.08% |
| 2025-01-15 | 8.60 | 8.63 | -0.02 | -0.23% | 8.60 | 8.76 | 21893 | 1897 | 1.12% |
| 2025-01-14 | 8.22 | 8.65 | 0.42 | 5.10% | 8.22 | 8.65 | 25309 | 2151 | 1.30% |
| 2025-01-13 | 8.17 | 8.23 | 0.04 | 0.49% | 7.99 | 8.30 | 13710 | 1119 | 0.70% |
| 2025-01-10 | 8.40 | 8.19 | -0.24 | -2.85% | 8.17 | 8.50 | 18806 | 1569 | 0.96% |
| 2025-01-09 | 8.38 | 8.43 | 0.03 | 0.36% | 8.35 | 8.50 | 16291 | 1377 | 0.84% |
| 2025-01-08 | 8.41 | 8.40 | -0.06 | -0.71% | 8.16 | 8.45 | 26020 | 2168 | 1.34% |
| 2025-01-07 | 8.29 | 8.46 | 0.24 | 2.92% | 8.17 | 8.46 | 20113 | 1674 | 1.03% |
| 2025-01-06 | 8.20 | 8.22 | 0.03 | 0.37% | 7.94 | 8.35 | 23935 | 1957 | 1.23% |
| 2025-01-03 | 8.66 | 8.19 | -0.43 | -4.99% | 8.18 | 8.68 | 30971 | 2608 | 1.59% |
| 2025-01-02 | 8.89 | 8.62 | -0.16 | -1.82% | 8.53 | 8.89 | 28569 | 2485 | 1.47% |
| 2024-12-31 | 8.93 | 8.78 | -0.15 | -1.68% | 8.76 | 9.07 | 30156 | 2681 | 1.55% |
| 2024-12-30 | 9.10 | 8.93 | -0.19 | -2.08% | 8.81 | 9.13 | 29621 | 2652 | 1.52% |
| 2024-12-27 | 9.13 | 9.12 | 0.03 | 0.33% | 9.09 | 9.25 | 29306 | 2688 | 1.50% |
| 2024-12-26 | 8.95 | 9.09 | 0.13 | 1.45% | 8.95 | 9.22 | 29632 | 2706 | 1.52% |