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 | 8.69 | 8.99 | 0.17 | 1.93% | 8.69 | 9.12 | 103543 | 9210 | 3.11% |
| 2025-04-02 | 8.81 | 8.82 | -0.07 | -0.79% | 8.79 | 9.10 | 80324 | 7169 | 2.42% |
| 2025-04-01 | 8.71 | 8.89 | 0.18 | 2.07% | 8.71 | 9.05 | 93847 | 8302 | 2.82% |
| 2025-03-31 | 9.14 | 8.71 | -0.54 | -5.84% | 8.57 | 9.15 | 138084 | 12101 | 4.15% |
| 2025-03-28 | 10.00 | 9.25 | -0.75 | -7.50% | 9.10 | 10.00 | 243504 | 22867 | 7.33% |
| 2025-03-27 | 9.72 | 10.00 | 0.14 | 1.42% | 9.70 | 10.25 | 304696 | 30425 | 9.17% |
| 2025-03-26 | 9.81 | 9.86 | -0.07 | -0.70% | 9.68 | 10.07 | 258559 | 25472 | 7.78% |
| 2025-03-25 | 9.05 | 9.93 | 0.79 | 8.64% | 9.03 | 10.32 | 330862 | 32084 | 9.95% |
| 2025-03-24 | 8.94 | 9.14 | 0.11 | 1.22% | 8.85 | 9.20 | 84896 | 7671 | 2.55% |
| 2025-03-21 | 9.18 | 9.03 | -0.23 | -2.48% | 8.96 | 9.31 | 63013 | 5737 | 1.90% |
| 2025-03-20 | 9.11 | 9.26 | 0.01 | 0.11% | 9.10 | 9.35 | 73210 | 6745 | 2.20% |
| 2025-03-19 | 9.28 | 9.25 | 0.08 | 0.87% | 9.15 | 9.50 | 99608 | 9281 | 3.00% |
| 2025-03-18 | 9.29 | 9.17 | -0.12 | -1.29% | 9.12 | 9.29 | 82847 | 7604 | 2.49% |
| 2025-03-17 | 9.01 | 9.29 | 0.26 | 2.88% | 8.97 | 9.65 | 149893 | 14021 | 4.51% |
| 2025-03-14 | 9.01 | 9.03 | 0.02 | 0.22% | 8.93 | 9.22 | 77080 | 6974 | 2.32% |
| 2025-03-13 | 8.89 | 9.01 | 0.09 | 1.01% | 8.69 | 9.11 | 83980 | 7454 | 2.53% |
| 2025-03-12 | 9.11 | 8.92 | -0.19 | -2.09% | 8.90 | 9.14 | 85568 | 7690 | 2.57% |
| 2025-03-11 | 9.00 | 9.11 | -0.05 | -0.55% | 8.93 | 9.28 | 92921 | 8440 | 2.80% |
| 2025-03-10 | 8.88 | 9.16 | 0.18 | 2.00% | 8.79 | 9.16 | 149591 | 13438 | 4.50% |
| 2025-03-07 | 8.78 | 8.98 | 0.22 | 2.51% | 8.69 | 9.05 | 121722 | 10863 | 3.66% |
| 2025-03-06 | 8.70 | 8.76 | 0.06 | 0.69% | 8.63 | 8.81 | 61544 | 5384 | 1.85% |
| 2025-03-05 | 8.75 | 8.70 | -0.07 | -0.80% | 8.52 | 8.78 | 53130 | 4592 | 1.60% |
| 2025-03-04 | 8.64 | 8.77 | 0.07 | 0.80% | 8.59 | 8.90 | 77945 | 6812 | 2.34% |
| 2025-03-03 | 8.42 | 8.70 | 0.37 | 4.44% | 8.40 | 8.98 | 109064 | 9518 | 3.28% |
| 2025-02-28 | 8.62 | 8.33 | -0.28 | -3.25% | 8.28 | 8.66 | 45163 | 3827 | 1.36% |
| 2025-02-27 | 8.76 | 8.61 | -0.18 | -2.05% | 8.51 | 8.79 | 58327 | 5032 | 1.75% |
| 2025-02-26 | 8.65 | 8.79 | 0.11 | 1.27% | 8.65 | 8.91 | 87092 | 7652 | 2.62% |
| 2025-02-25 | 8.45 | 8.68 | 0.11 | 1.28% | 8.45 | 9.15 | 111710 | 9816 | 3.36% |
| 2025-02-24 | 8.50 | 8.57 | 0.08 | 0.94% | 8.41 | 8.57 | 34221 | 2912 | 1.03% |
| 2025-02-21 | 8.58 | 8.49 | -0.07 | -0.82% | 8.46 | 8.62 | 35863 | 3052 | 1.08% |
| 2025-02-20 | 8.36 | 8.56 | 0.19 | 2.27% | 8.32 | 8.58 | 43063 | 3660 | 1.30% |
| 2025-02-19 | 8.29 | 8.37 | 0.13 | 1.58% | 8.25 | 8.38 | 30375 | 2530 | 0.91% |
| 2025-02-18 | 8.51 | 8.24 | -0.26 | -3.06% | 8.20 | 8.55 | 32676 | 2746 | 0.98% |
| 2025-02-17 | 8.35 | 8.50 | 0.15 | 1.80% | 8.32 | 8.68 | 47930 | 4087 | 1.44% |
| 2025-02-14 | 8.34 | 8.35 | 0.01 | 0.12% | 8.30 | 8.45 | 23152 | 1938 | 0.70% |
| 2025-02-13 | 8.48 | 8.34 | -0.15 | -1.77% | 8.34 | 8.55 | 27384 | 2309 | 0.82% |
| 2025-02-12 | 8.37 | 8.49 | 0.07 | 0.83% | 8.35 | 8.50 | 25356 | 2139 | 0.76% |
| 2025-02-11 | 8.48 | 8.42 | -0.06 | -0.71% | 8.34 | 8.48 | 25534 | 2141 | 0.77% |
| 2025-02-10 | 8.45 | 8.48 | 0.08 | 0.95% | 8.36 | 8.50 | 34162 | 2877 | 1.03% |
| 2025-02-07 | 8.34 | 8.40 | 0.06 | 0.72% | 8.28 | 8.48 | 39421 | 3311 | 1.19% |
| 2025-02-06 | 8.21 | 8.34 | 0.11 | 1.34% | 8.15 | 8.34 | 26151 | 2158 | 0.79% |
| 2025-02-05 | 8.15 | 8.23 | 0.12 | 1.48% | 8.11 | 8.24 | 21979 | 1799 | 0.66% |
| 2025-01-27 | 8.14 | 8.11 | 0.00 | 0.00% | 8.07 | 8.36 | 25537 | 2102 | 0.77% |
| 2025-01-24 | 8.14 | 8.11 | -0.03 | -0.37% | 7.98 | 8.19 | 25530 | 2059 | 0.77% |
| 2025-01-23 | 8.30 | 8.14 | -0.02 | -0.25% | 8.12 | 8.30 | 29296 | 2411 | 0.88% |
| 2025-01-22 | 8.22 | 8.16 | -0.08 | -0.97% | 8.09 | 8.23 | 23892 | 1947 | 0.72% |
| 2025-01-21 | 8.35 | 8.24 | -0.09 | -1.08% | 8.15 | 8.40 | 24959 | 2057 | 0.75% |
| 2025-01-20 | 8.44 | 8.33 | 0.03 | 0.36% | 8.22 | 8.44 | 23305 | 1939 | 0.70% |
| 2025-01-17 | 8.31 | 8.30 | -0.01 | -0.12% | 8.20 | 8.38 | 21054 | 1746 | 0.63% |
| 2025-01-16 | 8.25 | 8.31 | 0.09 | 1.09% | 8.16 | 8.46 | 38555 | 3212 | 1.16% |
| 2025-01-15 | 8.18 | 8.22 | 0.05 | 0.61% | 8.05 | 8.49 | 38081 | 3149 | 1.15% |
| 2025-01-14 | 7.85 | 8.17 | 0.32 | 4.08% | 7.85 | 8.17 | 31422 | 2532 | 0.95% |
| 2025-01-13 | 7.70 | 7.85 | 0.05 | 0.64% | 7.55 | 7.85 | 23817 | 1839 | 0.72% |
| 2025-01-10 | 7.99 | 7.80 | -0.23 | -2.86% | 7.80 | 8.08 | 20831 | 1648 | 0.63% |
| 2025-01-09 | 8.00 | 8.03 | -0.05 | -0.62% | 8.00 | 8.11 | 21495 | 1729 | 0.65% |
| 2025-01-08 | 7.96 | 8.08 | 0.12 | 1.51% | 7.76 | 8.20 | 39187 | 3132 | 1.18% |
| 2025-01-07 | 7.82 | 7.96 | 0.18 | 2.31% | 7.72 | 7.97 | 26797 | 2107 | 0.81% |
| 2025-01-06 | 7.68 | 7.78 | 0.10 | 1.30% | 7.42 | 7.85 | 25351 | 1950 | 0.76% |
| 2025-01-03 | 7.99 | 7.68 | -0.31 | -3.88% | 7.67 | 8.07 | 36098 | 2826 | 1.09% |
| 2025-01-02 | 8.11 | 7.99 | -0.18 | -2.20% | 7.90 | 8.30 | 31831 | 2573 | 0.96% |
| 2024-12-31 | 8.39 | 8.17 | -0.14 | -1.68% | 8.13 | 8.41 | 26456 | 2180 | 0.80% |
| 2024-12-30 | 8.47 | 8.31 | -0.16 | -1.89% | 8.20 | 8.47 | 31020 | 2578 | 0.93% |
| 2024-12-27 | 8.33 | 8.47 | 0.07 | 0.83% | 8.33 | 8.59 | 31651 | 2688 | 0.95% |
| 2024-12-26 | 8.30 | 8.40 | 0.16 | 1.94% | 8.26 | 8.40 | 26636 | 2223 | 0.80% |