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 | 8.46 | 8.52 | 0.00 | 0.00% | 8.39 | 8.63 | 29744 | 2527 | 2.42% |
| 2025-04-02 | 8.56 | 8.52 | -0.02 | -0.23% | 8.46 | 8.69 | 22696 | 1941 | 1.84% |
| 2025-04-01 | 8.41 | 8.54 | 0.18 | 2.15% | 8.41 | 8.73 | 36590 | 3150 | 2.97% |
| 2025-03-31 | 8.41 | 8.36 | -0.12 | -1.42% | 8.19 | 8.47 | 27914 | 2322 | 2.27% |
| 2025-03-28 | 8.77 | 8.48 | -0.26 | -2.97% | 8.42 | 8.77 | 24824 | 2123 | 2.02% |
| 2025-03-27 | 8.80 | 8.74 | -0.08 | -0.91% | 8.50 | 8.85 | 23546 | 2047 | 1.91% |
| 2025-03-26 | 8.59 | 8.82 | 0.23 | 2.68% | 8.52 | 8.94 | 36348 | 3211 | 2.95% |
| 2025-03-25 | 8.65 | 8.59 | -0.06 | -0.69% | 8.39 | 8.68 | 35320 | 3021 | 2.87% |
| 2025-03-24 | 9.30 | 8.65 | -0.62 | -6.69% | 8.46 | 9.44 | 54771 | 4821 | 4.45% |
| 2025-03-21 | 9.48 | 9.27 | -0.24 | -2.52% | 9.18 | 9.52 | 29687 | 2769 | 2.41% |
| 2025-03-20 | 9.49 | 9.51 | -0.03 | -0.31% | 9.39 | 9.61 | 17305 | 1644 | 1.41% |
| 2025-03-19 | 9.60 | 9.54 | -0.06 | -0.63% | 9.43 | 9.63 | 22832 | 2174 | 1.85% |
| 2025-03-18 | 9.55 | 9.60 | 0.03 | 0.31% | 9.51 | 9.62 | 18635 | 1783 | 1.51% |
| 2025-03-17 | 9.56 | 9.57 | 0.09 | 0.95% | 9.41 | 9.61 | 22460 | 2142 | 1.82% |
| 2025-03-14 | 9.30 | 9.48 | 0.15 | 1.61% | 9.20 | 9.52 | 24117 | 2260 | 1.96% |
| 2025-03-13 | 9.31 | 9.33 | -0.07 | -0.74% | 9.13 | 9.40 | 21472 | 1981 | 1.74% |
| 2025-03-12 | 9.34 | 9.40 | 0.08 | 0.86% | 9.26 | 9.41 | 23301 | 2181 | 1.89% |
| 2025-03-11 | 9.15 | 9.32 | 0.08 | 0.87% | 9.11 | 9.33 | 18835 | 1739 | 1.53% |
| 2025-03-10 | 9.16 | 9.24 | 0.08 | 0.87% | 9.14 | 9.29 | 21324 | 1964 | 1.73% |
| 2025-03-07 | 9.24 | 9.16 | -0.12 | -1.29% | 9.10 | 9.29 | 19310 | 1773 | 1.57% |
| 2025-03-06 | 9.05 | 9.28 | 0.24 | 2.65% | 8.91 | 9.33 | 30244 | 2784 | 2.46% |
| 2025-03-05 | 9.21 | 9.04 | -0.12 | -1.31% | 8.85 | 9.21 | 24197 | 2166 | 1.97% |
| 2025-03-04 | 8.88 | 9.16 | 0.18 | 2.00% | 8.88 | 9.16 | 17842 | 1616 | 1.45% |
| 2025-03-03 | 8.85 | 8.98 | 0.16 | 1.81% | 8.81 | 9.09 | 22045 | 1982 | 1.79% |
| 2025-02-28 | 9.07 | 8.82 | -0.26 | -2.86% | 8.80 | 9.08 | 22854 | 2035 | 1.86% |
| 2025-02-27 | 9.18 | 9.08 | -0.06 | -0.66% | 8.90 | 9.21 | 21772 | 1973 | 1.77% |
| 2025-02-26 | 9.10 | 9.14 | 0.06 | 0.66% | 9.03 | 9.20 | 19744 | 1801 | 1.60% |
| 2025-02-25 | 9.02 | 9.08 | -0.05 | -0.55% | 9.01 | 9.19 | 18500 | 1679 | 1.50% |
| 2025-02-24 | 9.05 | 9.13 | 0.09 | 1.00% | 9.00 | 9.21 | 28521 | 2595 | 2.32% |
| 2025-02-21 | 9.24 | 9.04 | -0.14 | -1.53% | 8.95 | 9.25 | 19608 | 1771 | 1.59% |
| 2025-02-20 | 9.17 | 9.18 | 0.01 | 0.11% | 9.09 | 9.24 | 18391 | 1684 | 1.49% |
| 2025-02-19 | 8.93 | 9.17 | 0.24 | 2.69% | 8.91 | 9.22 | 23501 | 2145 | 1.91% |
| 2025-02-18 | 9.24 | 8.93 | -0.28 | -3.04% | 8.90 | 9.24 | 21631 | 1959 | 1.76% |
| 2025-02-17 | 9.03 | 9.21 | 0.23 | 2.56% | 8.93 | 9.33 | 26497 | 2432 | 2.15% |
| 2025-02-14 | 8.92 | 8.98 | -0.01 | -0.11% | 8.87 | 9.09 | 21250 | 1907 | 1.73% |
| 2025-02-13 | 9.13 | 8.99 | -0.14 | -1.53% | 8.92 | 9.17 | 19418 | 1748 | 1.58% |
| 2025-02-12 | 9.19 | 9.13 | -0.05 | -0.54% | 9.07 | 9.28 | 17881 | 1635 | 1.45% |
| 2025-02-11 | 9.20 | 9.18 | 0.00 | 0.00% | 8.99 | 9.24 | 16964 | 1542 | 1.38% |
| 2025-02-10 | 9.01 | 9.18 | 0.24 | 2.68% | 8.92 | 9.20 | 20569 | 1871 | 1.67% |
| 2025-02-07 | 8.98 | 8.94 | 0.03 | 0.34% | 8.85 | 9.12 | 17933 | 1616 | 1.46% |
| 2025-02-06 | 8.88 | 8.91 | 0.08 | 0.91% | 8.72 | 8.97 | 19498 | 1728 | 1.58% |
| 2025-02-05 | 8.67 | 8.83 | 0.30 | 3.52% | 8.60 | 8.90 | 26583 | 2336 | 2.16% |
| 2025-01-27 | 8.60 | 8.53 | 0.06 | 0.71% | 8.49 | 8.74 | 21178 | 1824 | 1.72% |
| 2025-01-24 | 8.29 | 8.47 | 0.18 | 2.17% | 8.21 | 8.50 | 18694 | 1559 | 1.52% |
| 2025-01-23 | 8.35 | 8.29 | 0.13 | 1.59% | 8.18 | 8.53 | 24826 | 2082 | 2.02% |
| 2025-01-22 | 8.29 | 8.16 | -0.13 | -1.57% | 8.06 | 8.29 | 17963 | 1466 | 1.46% |
| 2025-01-21 | 8.46 | 8.29 | -0.17 | -2.01% | 8.13 | 8.60 | 27497 | 2273 | 2.23% |
| 2025-01-20 | 8.26 | 8.46 | 0.18 | 2.17% | 8.18 | 8.57 | 26763 | 2248 | 2.17% |
| 2025-01-17 | 8.33 | 8.28 | -0.07 | -0.84% | 8.22 | 8.47 | 20981 | 1739 | 1.70% |
| 2025-01-16 | 8.48 | 8.35 | 0.03 | 0.36% | 8.28 | 8.55 | 20766 | 1745 | 1.69% |
| 2025-01-15 | 8.45 | 8.32 | -0.03 | -0.36% | 8.25 | 8.50 | 22149 | 1847 | 1.80% |
| 2025-01-14 | 7.85 | 8.35 | 0.58 | 7.46% | 7.85 | 8.36 | 33922 | 2772 | 2.75% |
| 2025-01-13 | 7.66 | 7.77 | 0.00 | 0.00% | 7.51 | 7.84 | 25781 | 1987 | 2.09% |
| 2025-01-10 | 8.09 | 7.77 | -0.32 | -3.96% | 7.71 | 8.14 | 24156 | 1911 | 1.96% |
| 2025-01-09 | 7.99 | 8.09 | 0.07 | 0.87% | 7.94 | 8.14 | 20380 | 1646 | 1.66% |
| 2025-01-08 | 8.10 | 8.02 | -0.10 | -1.23% | 7.73 | 8.21 | 23402 | 1868 | 1.90% |
| 2025-01-07 | 7.79 | 8.12 | 0.36 | 4.64% | 7.76 | 8.15 | 22313 | 1776 | 1.81% |
| 2025-01-06 | 7.74 | 7.76 | -0.05 | -0.64% | 7.45 | 7.96 | 26225 | 2029 | 2.13% |
| 2025-01-03 | 8.28 | 7.81 | -0.41 | -4.99% | 7.81 | 8.32 | 34839 | 2788 | 2.83% |
| 2025-01-02 | 8.27 | 8.22 | -0.05 | -0.60% | 8.16 | 8.70 | 44583 | 3761 | 3.62% |
| 2024-12-31 | 8.54 | 8.27 | -0.21 | -2.48% | 8.26 | 8.66 | 28614 | 2410 | 2.32% |
| 2024-12-30 | 8.52 | 8.48 | -0.14 | -1.62% | 8.20 | 8.68 | 26778 | 2253 | 2.17% |
| 2024-12-27 | 8.50 | 8.62 | 0.12 | 1.41% | 8.44 | 8.78 | 25856 | 2243 | 2.10% |
| 2024-12-26 | 8.34 | 8.50 | 0.14 | 1.67% | 8.33 | 8.65 | 32128 | 2733 | 2.61% |