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 | 8.33 | 8.30 | -0.11 | -1.31% | 8.28 | 8.50 | 54432 | 4550 | 1.72% |
| 2025-04-02 | 8.36 | 8.41 | 0.02 | 0.24% | 8.36 | 8.52 | 47393 | 4005 | 1.50% |
| 2025-04-01 | 8.50 | 8.39 | -0.19 | -2.21% | 8.38 | 8.61 | 91734 | 7763 | 2.91% |
| 2025-03-31 | 8.34 | 8.58 | 0.22 | 2.63% | 8.10 | 8.78 | 113569 | 9465 | 3.61% |
| 2025-03-28 | 8.49 | 8.36 | -0.14 | -1.65% | 8.36 | 8.57 | 83613 | 7066 | 2.65% |
| 2025-03-27 | 8.71 | 8.50 | -0.29 | -3.30% | 8.42 | 8.81 | 133963 | 11462 | 4.25% |
| 2025-03-26 | 8.68 | 8.79 | -0.14 | -1.57% | 8.48 | 9.08 | 217131 | 18955 | 6.89% |
| 2025-03-25 | 8.73 | 8.93 | 0.41 | 4.81% | 8.73 | 9.73 | 258289 | 23227 | 8.20% |
| 2025-03-24 | 8.91 | 8.52 | -0.38 | -4.27% | 8.29 | 8.91 | 102936 | 8818 | 3.27% |
| 2025-03-21 | 9.12 | 8.90 | -0.27 | -2.94% | 8.87 | 9.15 | 99280 | 8917 | 3.15% |
| 2025-03-20 | 9.14 | 9.17 | 0.05 | 0.55% | 9.03 | 9.38 | 99340 | 9144 | 3.15% |
| 2025-03-19 | 9.19 | 9.12 | -0.13 | -1.41% | 9.05 | 9.20 | 90917 | 8289 | 2.89% |
| 2025-03-18 | 9.23 | 9.25 | 0.04 | 0.43% | 9.18 | 9.41 | 104506 | 9708 | 3.32% |
| 2025-03-17 | 9.29 | 9.21 | -0.10 | -1.07% | 9.14 | 9.35 | 89228 | 8236 | 2.83% |
| 2025-03-14 | 9.21 | 9.31 | 0.08 | 0.87% | 9.04 | 9.34 | 118077 | 10886 | 3.75% |
| 2025-03-13 | 9.56 | 9.23 | -0.42 | -4.35% | 9.02 | 9.59 | 186976 | 17272 | 5.94% |
| 2025-03-12 | 9.59 | 9.65 | 0.13 | 1.37% | 9.59 | 9.80 | 232614 | 22570 | 7.39% |
| 2025-03-11 | 9.21 | 9.52 | 0.17 | 1.82% | 9.13 | 9.54 | 163750 | 15259 | 5.20% |
| 2025-03-10 | 9.50 | 9.35 | -0.16 | -1.68% | 9.21 | 9.56 | 139633 | 13043 | 4.43% |
| 2025-03-07 | 9.80 | 9.51 | -0.29 | -2.96% | 9.41 | 9.92 | 219634 | 21344 | 6.97% |
| 2025-03-06 | 9.20 | 9.80 | 0.65 | 7.10% | 9.19 | 9.81 | 275568 | 26467 | 8.75% |
| 2025-03-05 | 9.20 | 9.15 | -0.03 | -0.33% | 8.91 | 9.21 | 113835 | 10315 | 3.61% |
| 2025-03-04 | 8.79 | 9.18 | 0.30 | 3.38% | 8.71 | 9.30 | 159325 | 14523 | 5.06% |
| 2025-03-03 | 8.76 | 8.88 | 0.16 | 1.83% | 8.68 | 9.33 | 161931 | 14564 | 5.14% |
| 2025-02-28 | 9.37 | 8.72 | -0.73 | -7.72% | 8.52 | 9.40 | 169322 | 15275 | 5.38% |
| 2025-02-27 | 9.69 | 9.45 | -0.26 | -2.68% | 9.20 | 9.78 | 202457 | 19110 | 6.43% |
| 2025-02-26 | 9.47 | 9.71 | 0.32 | 3.41% | 9.47 | 9.98 | 248951 | 24222 | 7.90% |
| 2025-02-25 | 9.30 | 9.39 | -0.09 | -0.95% | 9.20 | 9.63 | 139105 | 13041 | 4.42% |
| 2025-02-24 | 9.73 | 9.48 | -0.26 | -2.67% | 9.31 | 9.73 | 182716 | 17284 | 5.80% |
| 2025-02-21 | 9.47 | 9.74 | 0.27 | 2.85% | 9.27 | 9.96 | 242209 | 23352 | 7.69% |
| 2025-02-20 | 9.40 | 9.47 | 0.03 | 0.32% | 9.34 | 9.54 | 137839 | 13019 | 4.38% |
| 2025-02-19 | 9.32 | 9.44 | 0.13 | 1.40% | 9.25 | 9.53 | 162515 | 15294 | 5.16% |
| 2025-02-18 | 9.75 | 9.31 | -0.56 | -5.67% | 9.27 | 9.97 | 264288 | 25347 | 8.39% |
| 2025-02-17 | 9.85 | 9.87 | -0.09 | -0.90% | 9.71 | 10.03 | 339425 | 33498 | 10.78% |
| 2025-02-14 | 10.12 | 9.96 | 0.43 | 4.51% | 9.61 | 10.23 | 456880 | 45130 | 14.51% |
| 2025-02-13 | 9.67 | 9.53 | -0.23 | -2.36% | 9.41 | 9.72 | 231190 | 22105 | 7.34% |
| 2025-02-12 | 9.54 | 9.76 | -0.04 | -0.41% | 9.54 | 9.84 | 253820 | 24696 | 8.06% |
| 2025-02-11 | 9.84 | 9.80 | -0.13 | -1.31% | 9.52 | 10.16 | 402064 | 39260 | 12.77% |
| 2025-02-10 | 9.75 | 9.93 | 0.22 | 2.27% | 9.61 | 9.93 | 347224 | 33798 | 11.02% |
| 2025-02-07 | 9.39 | 9.71 | 0.46 | 4.97% | 9.39 | 10.38 | 478787 | 46707 | 15.20% |
| 2025-02-06 | 9.16 | 9.25 | -0.08 | -0.86% | 8.81 | 9.27 | 361215 | 32739 | 11.47% |
| 2025-02-05 | 9.29 | 9.33 | 0.41 | 4.60% | 9.09 | 9.50 | 304574 | 28423 | 9.67% |
| 2025-01-27 | 9.18 | 8.92 | -0.26 | -2.83% | 8.90 | 9.39 | 291268 | 26387 | 9.25% |
| 2025-01-24 | 8.32 | 9.18 | 0.87 | 10.47% | 8.30 | 9.31 | 495156 | 43603 | 15.72% |
| 2025-01-23 | 7.89 | 8.31 | 0.53 | 6.81% | 7.89 | 9.15 | 333723 | 28485 | 10.60% |
| 2025-01-22 | 7.93 | 7.78 | -0.18 | -2.26% | 7.77 | 7.97 | 73219 | 5746 | 2.32% |
| 2025-01-21 | 8.09 | 7.96 | -0.06 | -0.75% | 7.88 | 8.14 | 90149 | 7189 | 2.86% |
| 2025-01-20 | 8.20 | 8.02 | -0.09 | -1.11% | 7.89 | 8.24 | 129851 | 10421 | 4.12% |
| 2025-01-17 | 8.11 | 8.11 | 0.03 | 0.37% | 7.96 | 8.50 | 202454 | 16721 | 6.43% |
| 2025-01-16 | 8.15 | 8.08 | -0.03 | -0.37% | 7.93 | 8.30 | 126527 | 10260 | 4.02% |
| 2025-01-15 | 8.30 | 8.11 | -0.19 | -2.29% | 8.07 | 8.35 | 162897 | 13319 | 5.17% |
| 2025-01-14 | 7.82 | 8.30 | 0.73 | 9.64% | 7.68 | 8.32 | 238376 | 19267 | 7.57% |
| 2025-01-13 | 7.22 | 7.57 | 0.25 | 3.42% | 7.01 | 7.80 | 151321 | 11275 | 4.80% |
| 2025-01-10 | 7.65 | 7.32 | -0.33 | -4.31% | 7.28 | 7.73 | 98327 | 7390 | 3.12% |
| 2025-01-09 | 7.59 | 7.65 | 0.02 | 0.26% | 7.51 | 7.88 | 122591 | 9430 | 3.89% |
| 2025-01-08 | 7.58 | 7.63 | 0.07 | 0.93% | 7.24 | 7.80 | 146252 | 11047 | 4.64% |
| 2025-01-07 | 7.39 | 7.56 | 0.36 | 5.00% | 7.35 | 7.69 | 116206 | 8714 | 3.69% |
| 2025-01-06 | 7.32 | 7.20 | -0.15 | -2.04% | 6.93 | 7.40 | 92393 | 6670 | 2.93% |
| 2025-01-03 | 8.02 | 7.35 | -0.56 | -7.08% | 7.25 | 8.09 | 150344 | 11338 | 4.77% |
| 2025-01-02 | 8.14 | 7.91 | -0.23 | -2.83% | 7.80 | 8.28 | 122693 | 9866 | 3.90% |
| 2024-12-31 | 8.61 | 8.14 | -0.46 | -5.35% | 8.10 | 8.70 | 133170 | 11116 | 4.23% |
| 2024-12-30 | 8.47 | 8.60 | 0.12 | 1.42% | 8.02 | 8.68 | 164381 | 13795 | 5.22% |
| 2024-12-27 | 8.31 | 8.48 | 0.15 | 1.80% | 8.28 | 8.69 | 176118 | 15048 | 5.59% |
| 2024-12-26 | 8.35 | 8.33 | 0.09 | 1.09% | 8.28 | 8.50 | 134870 | 11324 | 4.28% |
| 2024-12-25 | 8.71 | 8.24 | -0.59 | -6.68% | 8.11 | 8.79 | 221027 | 18383 | 7.02% |