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 | 8.78 | 8.70 | -0.19 | -2.14% | 8.53 | 8.85 | 34946 | 3036 | 1.99% |
| 2025-04-02 | 8.93 | 8.89 | 0.03 | 0.34% | 8.76 | 9.03 | 28031 | 2503 | 1.59% |
| 2025-04-01 | 8.87 | 8.86 | 0.24 | 2.78% | 8.82 | 9.19 | 40491 | 3618 | 2.30% |
| 2025-03-31 | 8.75 | 8.62 | -0.10 | -1.15% | 8.40 | 8.75 | 26118 | 2237 | 1.48% |
| 2025-03-28 | 8.90 | 8.72 | -0.21 | -2.35% | 8.65 | 8.97 | 30050 | 2632 | 1.71% |
| 2025-03-27 | 9.02 | 8.93 | -0.11 | -1.22% | 8.78 | 9.06 | 24362 | 2172 | 1.38% |
| 2025-03-26 | 8.74 | 9.04 | 0.30 | 3.43% | 8.65 | 9.16 | 48727 | 4401 | 2.77% |
| 2025-03-25 | 8.59 | 8.74 | 0.12 | 1.39% | 8.51 | 8.84 | 34924 | 3037 | 1.98% |
| 2025-03-24 | 9.00 | 8.62 | -0.43 | -4.75% | 8.41 | 9.10 | 43954 | 3824 | 2.50% |
| 2025-03-21 | 9.23 | 9.05 | -0.19 | -2.06% | 9.01 | 9.23 | 30513 | 2775 | 1.73% |
| 2025-03-20 | 9.18 | 9.24 | 0.10 | 1.09% | 9.09 | 9.28 | 37762 | 3477 | 2.15% |
| 2025-03-19 | 9.19 | 9.14 | -0.06 | -0.65% | 9.08 | 9.24 | 31740 | 2909 | 1.80% |
| 2025-03-18 | 9.12 | 9.20 | 0.08 | 0.88% | 9.12 | 9.22 | 35423 | 3245 | 2.01% |
| 2025-03-17 | 9.06 | 9.12 | 0.08 | 0.88% | 8.99 | 9.33 | 43532 | 3969 | 2.47% |
| 2025-03-14 | 8.90 | 9.04 | 0.13 | 1.46% | 8.80 | 9.05 | 36949 | 3302 | 2.10% |
| 2025-03-13 | 8.96 | 8.91 | -0.05 | -0.56% | 8.74 | 9.02 | 31702 | 2807 | 1.80% |
| 2025-03-12 | 9.11 | 8.96 | -0.15 | -1.65% | 8.95 | 9.15 | 39650 | 3568 | 2.25% |
| 2025-03-11 | 9.06 | 9.11 | -0.06 | -0.65% | 8.90 | 9.17 | 43368 | 3923 | 2.46% |
| 2025-03-10 | 9.38 | 9.17 | -0.01 | -0.11% | 9.14 | 9.48 | 45296 | 4179 | 2.57% |
| 2025-03-07 | 9.29 | 9.18 | -0.07 | -0.76% | 9.05 | 9.45 | 71349 | 6607 | 4.05% |
| 2025-03-06 | 8.86 | 9.25 | 0.35 | 3.93% | 8.81 | 9.29 | 69374 | 6284 | 3.94% |
| 2025-03-05 | 8.94 | 8.90 | 0.06 | 0.68% | 8.73 | 9.06 | 47161 | 4177 | 2.68% |
| 2025-03-04 | 8.59 | 8.84 | 0.28 | 3.27% | 8.49 | 8.85 | 37613 | 3300 | 2.14% |
| 2025-03-03 | 8.53 | 8.56 | 0.01 | 0.12% | 8.46 | 8.73 | 29119 | 2512 | 1.65% |
| 2025-02-28 | 8.77 | 8.55 | -0.24 | -2.73% | 8.55 | 8.88 | 38531 | 3339 | 2.19% |
| 2025-02-27 | 8.71 | 8.79 | 0.08 | 0.92% | 8.57 | 8.79 | 31246 | 2719 | 1.78% |
| 2025-02-26 | 8.53 | 8.71 | 0.17 | 1.99% | 8.53 | 8.79 | 32975 | 2870 | 1.87% |
| 2025-02-25 | 8.61 | 8.54 | -0.11 | -1.27% | 8.50 | 8.65 | 19226 | 1647 | 1.09% |
| 2025-02-24 | 8.63 | 8.65 | 0.01 | 0.12% | 8.53 | 8.72 | 24152 | 2081 | 1.37% |
| 2025-02-21 | 8.69 | 8.64 | -0.05 | -0.58% | 8.54 | 8.73 | 22186 | 1909 | 1.26% |
| 2025-02-20 | 8.65 | 8.69 | 0.02 | 0.23% | 8.60 | 8.70 | 19389 | 1677 | 1.10% |
| 2025-02-19 | 8.37 | 8.67 | 0.31 | 3.71% | 8.32 | 8.67 | 25575 | 2194 | 1.45% |
| 2025-02-18 | 8.55 | 8.36 | -0.19 | -2.22% | 8.32 | 8.64 | 27211 | 2307 | 1.55% |
| 2025-02-17 | 8.35 | 8.55 | 0.20 | 2.40% | 8.33 | 8.59 | 23941 | 2032 | 1.36% |
| 2025-02-14 | 8.43 | 8.35 | -0.06 | -0.71% | 8.30 | 8.51 | 16956 | 1425 | 0.96% |
| 2025-02-13 | 8.61 | 8.41 | -0.18 | -2.10% | 8.38 | 8.63 | 20078 | 1700 | 1.14% |
| 2025-02-12 | 8.63 | 8.59 | -0.04 | -0.46% | 8.50 | 8.66 | 17956 | 1539 | 1.02% |
| 2025-02-11 | 8.71 | 8.63 | -0.05 | -0.58% | 8.53 | 8.71 | 14927 | 1281 | 0.85% |
| 2025-02-10 | 8.60 | 8.68 | 0.10 | 1.17% | 8.51 | 8.69 | 18879 | 1625 | 1.07% |
| 2025-02-07 | 8.64 | 8.58 | -0.06 | -0.69% | 8.48 | 8.71 | 26346 | 2273 | 1.50% |
| 2025-02-06 | 8.47 | 8.64 | 0.17 | 2.01% | 8.42 | 8.64 | 20523 | 1751 | 1.17% |
| 2025-02-05 | 8.58 | 8.47 | -0.04 | -0.47% | 8.41 | 8.60 | 16401 | 1391 | 0.93% |
| 2025-01-27 | 8.48 | 8.51 | 0.00 | 0.00% | 8.48 | 8.71 | 20321 | 1749 | 1.15% |
| 2025-01-24 | 8.60 | 8.51 | -0.08 | -0.93% | 8.40 | 8.60 | 23815 | 2018 | 1.35% |
| 2025-01-23 | 8.86 | 8.59 | -0.24 | -2.72% | 8.55 | 8.96 | 37061 | 3214 | 2.11% |
| 2025-01-22 | 8.64 | 8.83 | 0.09 | 1.03% | 8.64 | 8.85 | 27661 | 2422 | 1.57% |
| 2025-01-21 | 8.45 | 8.74 | 0.29 | 3.43% | 8.38 | 8.77 | 33924 | 2915 | 1.93% |
| 2025-01-20 | 8.13 | 8.45 | 0.32 | 3.94% | 8.13 | 8.57 | 29516 | 2467 | 1.68% |
| 2025-01-17 | 8.08 | 8.13 | 0.06 | 0.74% | 8.01 | 8.14 | 11215 | 906 | 0.64% |
| 2025-01-16 | 8.05 | 8.07 | -0.01 | -0.12% | 8.01 | 8.25 | 15883 | 1286 | 0.90% |
| 2025-01-15 | 8.08 | 8.08 | 0.04 | 0.50% | 8.02 | 8.17 | 22185 | 1795 | 1.26% |
| 2025-01-14 | 7.62 | 8.04 | 0.42 | 5.51% | 7.60 | 8.04 | 25236 | 1993 | 1.43% |
| 2025-01-13 | 7.45 | 7.62 | 0.03 | 0.40% | 7.28 | 7.71 | 17660 | 1323 | 1.00% |
| 2025-01-10 | 7.78 | 7.59 | -0.16 | -2.06% | 7.58 | 7.88 | 17021 | 1317 | 0.97% |
| 2025-01-09 | 7.82 | 7.75 | -0.03 | -0.39% | 7.69 | 7.90 | 12981 | 1014 | 0.74% |
| 2025-01-08 | 7.94 | 7.78 | -0.17 | -2.14% | 7.58 | 7.94 | 19755 | 1534 | 1.12% |
| 2025-01-07 | 7.74 | 7.95 | 0.37 | 4.88% | 7.60 | 7.95 | 20227 | 1576 | 1.15% |
| 2025-01-06 | 7.64 | 7.58 | -0.05 | -0.66% | 7.20 | 7.70 | 21101 | 1586 | 1.20% |
| 2025-01-03 | 8.09 | 7.63 | -0.37 | -4.63% | 7.59 | 8.09 | 25174 | 1970 | 1.43% |
| 2025-01-02 | 8.15 | 8.00 | -0.18 | -2.20% | 7.91 | 8.32 | 26739 | 2166 | 1.52% |
| 2024-12-31 | 8.35 | 8.18 | -0.18 | -2.15% | 8.15 | 8.54 | 20460 | 1696 | 1.16% |
| 2024-12-30 | 8.49 | 8.36 | -0.09 | -1.07% | 8.19 | 8.55 | 20114 | 1681 | 1.14% |
| 2024-12-27 | 8.33 | 8.45 | 0.12 | 1.44% | 8.33 | 8.54 | 20206 | 1711 | 1.15% |
| 2024-12-26 | 8.29 | 8.33 | 0.06 | 0.73% | 8.24 | 8.49 | 20104 | 1687 | 1.14% |