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 | 8.95 | 9.18 | 0.14 | 1.55% | 8.95 | 9.36 | 67680 | 6233 | 1.69% |
| 2025-04-02 | 9.08 | 9.04 | -0.07 | -0.77% | 9.00 | 9.17 | 40600 | 3683 | 1.01% |
| 2025-04-01 | 8.78 | 9.11 | 0.32 | 3.64% | 8.78 | 9.28 | 89410 | 8187 | 2.23% |
| 2025-03-31 | 8.95 | 8.79 | -0.09 | -1.01% | 8.64 | 8.95 | 55809 | 4882 | 1.39% |
| 2025-03-28 | 9.09 | 8.88 | -0.25 | -2.74% | 8.88 | 9.24 | 84264 | 7645 | 2.10% |
| 2025-03-27 | 9.12 | 9.13 | 0.02 | 0.22% | 9.01 | 9.35 | 83475 | 7656 | 2.08% |
| 2025-03-26 | 8.86 | 9.11 | 0.27 | 3.05% | 8.78 | 9.22 | 92436 | 8344 | 2.30% |
| 2025-03-25 | 8.95 | 8.84 | -0.15 | -1.67% | 8.75 | 9.06 | 70187 | 6211 | 1.75% |
| 2025-03-24 | 9.08 | 8.99 | -0.21 | -2.28% | 8.82 | 9.23 | 100381 | 9045 | 2.50% |
| 2025-03-21 | 9.22 | 9.20 | -0.11 | -1.18% | 9.05 | 9.40 | 138809 | 12755 | 3.46% |
| 2025-03-20 | 9.70 | 9.31 | -0.99 | -9.61% | 9.31 | 9.80 | 282766 | 26761 | 7.05% |
| 2025-03-19 | 9.80 | 10.30 | 0.46 | 4.67% | 9.80 | 10.87 | 253968 | 25826 | 6.33% |
| 2025-03-18 | 9.44 | 9.84 | 0.39 | 4.13% | 9.35 | 9.98 | 180620 | 17599 | 4.50% |
| 2025-03-17 | 9.40 | 9.45 | -0.04 | -0.42% | 9.30 | 9.85 | 186343 | 17755 | 4.64% |
| 2025-03-14 | 9.14 | 9.49 | 0.47 | 5.21% | 8.98 | 9.55 | 209749 | 19489 | 5.23% |
| 2025-03-13 | 8.76 | 9.02 | 0.35 | 4.04% | 8.71 | 9.61 | 186275 | 16927 | 4.64% |
| 2025-03-12 | 8.77 | 8.67 | -0.09 | -1.03% | 8.66 | 8.80 | 39198 | 3408 | 0.98% |
| 2025-03-11 | 8.69 | 8.76 | -0.02 | -0.23% | 8.58 | 8.76 | 37204 | 3223 | 0.93% |
| 2025-03-10 | 8.71 | 8.78 | 0.12 | 1.39% | 8.69 | 8.95 | 50250 | 4422 | 1.25% |
| 2025-03-07 | 8.80 | 8.66 | -0.13 | -1.48% | 8.60 | 8.82 | 42858 | 3727 | 1.07% |
| 2025-03-06 | 8.62 | 8.79 | 0.19 | 2.21% | 8.54 | 8.83 | 56333 | 4909 | 1.40% |
| 2025-03-05 | 8.88 | 8.60 | -0.15 | -1.71% | 8.49 | 9.15 | 78951 | 6883 | 1.97% |
| 2025-03-04 | 8.51 | 8.75 | 0.21 | 2.46% | 8.41 | 8.84 | 59387 | 5125 | 1.48% |
| 2025-03-03 | 8.35 | 8.54 | 0.22 | 2.64% | 8.31 | 8.73 | 61398 | 5240 | 1.53% |
| 2025-02-28 | 8.58 | 8.32 | -0.28 | -3.26% | 8.30 | 8.68 | 49117 | 4156 | 1.22% |
| 2025-02-27 | 8.68 | 8.60 | -0.04 | -0.46% | 8.46 | 8.68 | 43472 | 3729 | 1.08% |
| 2025-02-26 | 8.65 | 8.64 | -0.01 | -0.12% | 8.54 | 8.70 | 43950 | 3777 | 1.10% |
| 2025-02-25 | 8.61 | 8.65 | -0.04 | -0.46% | 8.56 | 8.77 | 39823 | 3445 | 0.99% |
| 2025-02-24 | 8.85 | 8.69 | -0.10 | -1.14% | 8.61 | 8.86 | 56868 | 4951 | 1.42% |
| 2025-02-21 | 8.90 | 8.79 | -0.07 | -0.79% | 8.64 | 8.95 | 38060 | 3329 | 0.95% |
| 2025-02-20 | 8.70 | 8.86 | 0.15 | 1.72% | 8.68 | 8.99 | 36400 | 3220 | 0.91% |
| 2025-02-19 | 8.51 | 8.71 | 0.14 | 1.63% | 8.51 | 8.72 | 33222 | 2865 | 0.83% |
| 2025-02-18 | 8.92 | 8.57 | -0.33 | -3.71% | 8.51 | 8.92 | 48683 | 4244 | 1.21% |
| 2025-02-17 | 8.94 | 8.90 | 0.04 | 0.45% | 8.83 | 9.09 | 56740 | 5087 | 1.41% |
| 2025-02-14 | 8.65 | 8.86 | 0.19 | 2.19% | 8.63 | 8.94 | 53176 | 4709 | 1.33% |
| 2025-02-13 | 8.75 | 8.67 | -0.04 | -0.46% | 8.62 | 8.75 | 30456 | 2645 | 0.76% |
| 2025-02-12 | 8.72 | 8.71 | -0.01 | -0.11% | 8.63 | 8.76 | 38472 | 3342 | 0.96% |
| 2025-02-11 | 8.83 | 8.72 | -0.11 | -1.25% | 8.63 | 8.86 | 40761 | 3550 | 1.02% |
| 2025-02-10 | 8.68 | 8.83 | 0.21 | 2.44% | 8.60 | 8.84 | 54688 | 4791 | 1.36% |
| 2025-02-07 | 8.57 | 8.62 | 0.06 | 0.70% | 8.51 | 8.74 | 52697 | 4560 | 1.31% |
| 2025-02-06 | 8.46 | 8.56 | 0.05 | 0.59% | 8.35 | 8.59 | 42644 | 3619 | 1.06% |
| 2025-02-05 | 8.27 | 8.51 | 0.36 | 4.42% | 8.21 | 8.55 | 51891 | 4366 | 1.29% |
| 2025-01-27 | 8.30 | 8.15 | -0.16 | -1.93% | 8.15 | 8.44 | 35433 | 2939 | 0.88% |
| 2025-01-24 | 8.21 | 8.31 | 0.26 | 3.23% | 8.11 | 8.38 | 57525 | 4746 | 1.43% |
| 2025-01-23 | 8.20 | 8.05 | -0.08 | -0.98% | 8.05 | 8.31 | 40638 | 3327 | 1.01% |
| 2025-01-22 | 8.20 | 8.13 | -0.08 | -0.97% | 8.10 | 8.32 | 31394 | 2564 | 0.78% |
| 2025-01-21 | 8.37 | 8.21 | -0.23 | -2.73% | 8.15 | 8.51 | 46546 | 3844 | 1.16% |
| 2025-01-20 | 8.46 | 8.44 | 0.13 | 1.56% | 8.25 | 8.60 | 71746 | 6034 | 1.79% |
| 2025-01-17 | 8.45 | 8.31 | -0.22 | -2.58% | 8.22 | 8.49 | 56344 | 4682 | 1.40% |
| 2025-01-16 | 8.32 | 8.53 | 0.27 | 3.27% | 8.26 | 8.62 | 77661 | 6556 | 1.94% |
| 2025-01-15 | 8.30 | 8.26 | -0.04 | -0.48% | 8.14 | 8.44 | 44948 | 3724 | 1.12% |
| 2025-01-14 | 7.81 | 8.30 | 0.45 | 5.73% | 7.81 | 8.41 | 60069 | 4906 | 1.50% |
| 2025-01-13 | 7.76 | 7.85 | 0.07 | 0.90% | 7.47 | 7.85 | 39974 | 3080 | 1.00% |
| 2025-01-10 | 8.29 | 7.78 | -0.50 | -6.04% | 7.78 | 8.31 | 60382 | 4857 | 1.50% |
| 2025-01-09 | 8.22 | 8.28 | 0.03 | 0.36% | 8.10 | 8.57 | 50925 | 4263 | 1.27% |
| 2025-01-08 | 8.25 | 8.25 | -0.06 | -0.72% | 8.05 | 8.54 | 50786 | 4231 | 1.27% |
| 2025-01-07 | 8.21 | 8.31 | 0.10 | 1.22% | 8.03 | 8.33 | 44010 | 3594 | 1.10% |
| 2025-01-06 | 8.08 | 8.21 | 0.22 | 2.75% | 7.72 | 8.35 | 58709 | 4780 | 1.46% |
| 2025-01-03 | 8.41 | 7.99 | -0.46 | -5.44% | 7.97 | 8.48 | 51923 | 4243 | 1.30% |
| 2025-01-02 | 8.58 | 8.45 | -0.12 | -1.40% | 8.25 | 8.74 | 45991 | 3904 | 1.15% |
| 2024-12-31 | 8.87 | 8.57 | -0.28 | -3.16% | 8.56 | 9.00 | 39843 | 3488 | 0.99% |
| 2024-12-30 | 9.02 | 8.85 | -0.16 | -1.78% | 8.70 | 9.06 | 33746 | 2997 | 0.84% |
| 2024-12-27 | 8.87 | 9.01 | 0.16 | 1.81% | 8.79 | 9.14 | 41229 | 3720 | 1.03% |
| 2024-12-26 | 8.75 | 8.85 | 0.10 | 1.14% | 8.71 | 8.92 | 41665 | 3684 | 1.04% |
| 2024-12-25 | 9.06 | 8.75 | -0.26 | -2.89% | 8.66 | 9.17 | 60875 | 5365 | 1.52% |