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 | 9.18 | 9.30 | 0.00 | 0.00% | 9.18 | 9.46 | 253189 | 23609 | 2.11% |
| 2025-04-02 | 9.44 | 9.30 | -0.14 | -1.48% | 9.23 | 9.51 | 338153 | 31716 | 2.82% |
| 2025-04-01 | 9.01 | 9.44 | 0.38 | 4.19% | 9.01 | 9.72 | 702613 | 66749 | 5.86% |
| 2025-03-31 | 8.90 | 9.06 | 0.24 | 2.72% | 8.86 | 9.33 | 451475 | 41110 | 3.77% |
| 2025-03-28 | 8.81 | 8.82 | -0.02 | -0.23% | 8.78 | 9.03 | 221216 | 19689 | 1.85% |
| 2025-03-27 | 8.64 | 8.84 | 0.18 | 2.08% | 8.52 | 8.85 | 171158 | 14953 | 1.43% |
| 2025-03-26 | 8.62 | 8.66 | 0.04 | 0.46% | 8.60 | 8.70 | 91462 | 7917 | 0.76% |
| 2025-03-25 | 8.50 | 8.62 | 0.10 | 1.17% | 8.47 | 8.62 | 75889 | 6487 | 0.63% |
| 2025-03-24 | 8.52 | 8.52 | -0.04 | -0.47% | 8.43 | 8.58 | 96503 | 8204 | 0.81% |
| 2025-03-21 | 8.68 | 8.56 | -0.09 | -1.04% | 8.52 | 8.71 | 116022 | 10002 | 0.97% |
| 2025-03-20 | 8.64 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 75833 | 6558 | 0.63% |
| 2025-03-19 | 8.58 | 8.65 | 0.07 | 0.82% | 8.58 | 8.66 | 92296 | 7962 | 0.77% |
| 2025-03-18 | 8.58 | 8.58 | 0.03 | 0.35% | 8.54 | 8.65 | 90148 | 7739 | 0.75% |
| 2025-03-17 | 8.57 | 8.55 | -0.02 | -0.23% | 8.54 | 8.62 | 90124 | 7723 | 0.75% |
| 2025-03-14 | 8.40 | 8.57 | 0.18 | 2.15% | 8.39 | 8.57 | 121764 | 10345 | 1.02% |
| 2025-03-13 | 8.43 | 8.39 | -0.04 | -0.47% | 8.33 | 8.44 | 87697 | 7342 | 0.73% |
| 2025-03-12 | 8.55 | 8.43 | -0.10 | -1.17% | 8.40 | 8.58 | 124452 | 10526 | 1.04% |
| 2025-03-11 | 8.49 | 8.53 | -0.03 | -0.35% | 8.46 | 8.55 | 71996 | 6126 | 0.60% |
| 2025-03-10 | 8.51 | 8.56 | 0.06 | 0.71% | 8.49 | 8.63 | 99332 | 8502 | 0.83% |
| 2025-03-07 | 8.52 | 8.50 | -0.02 | -0.23% | 8.46 | 8.58 | 117884 | 10044 | 0.98% |
| 2025-03-06 | 8.53 | 8.52 | 0.01 | 0.12% | 8.45 | 8.56 | 100907 | 8581 | 0.84% |
| 2025-03-05 | 8.56 | 8.51 | -0.06 | -0.70% | 8.46 | 8.57 | 99045 | 8430 | 0.83% |
| 2025-03-04 | 8.55 | 8.57 | 0.03 | 0.35% | 8.51 | 8.61 | 91145 | 7818 | 0.76% |
| 2025-03-03 | 8.55 | 8.54 | 0.02 | 0.23% | 8.50 | 8.63 | 77132 | 6613 | 0.64% |
| 2025-02-28 | 8.68 | 8.52 | -0.17 | -1.96% | 8.48 | 8.72 | 115282 | 9882 | 0.96% |
| 2025-02-27 | 8.74 | 8.69 | -0.02 | -0.23% | 8.60 | 8.80 | 109889 | 9555 | 0.92% |
| 2025-02-26 | 8.65 | 8.71 | 0.07 | 0.81% | 8.61 | 8.71 | 105680 | 9152 | 0.88% |
| 2025-02-25 | 8.70 | 8.64 | -0.08 | -0.92% | 8.60 | 8.78 | 98534 | 8554 | 0.82% |
| 2025-02-24 | 8.66 | 8.72 | 0.05 | 0.58% | 8.60 | 8.83 | 119844 | 10466 | 1.00% |
| 2025-02-21 | 8.60 | 8.67 | 0.07 | 0.81% | 8.54 | 8.72 | 108249 | 9339 | 0.90% |
| 2025-02-20 | 8.53 | 8.60 | 0.05 | 0.58% | 8.53 | 8.67 | 135304 | 11625 | 1.13% |
| 2025-02-19 | 8.67 | 8.55 | -0.15 | -1.72% | 8.54 | 8.70 | 143918 | 12369 | 1.20% |
| 2025-02-18 | 8.76 | 8.70 | -0.07 | -0.80% | 8.65 | 8.79 | 115543 | 10084 | 0.96% |
| 2025-02-17 | 8.93 | 8.77 | -0.08 | -0.90% | 8.72 | 8.96 | 154555 | 13663 | 1.29% |
| 2025-02-14 | 8.75 | 8.85 | 0.05 | 0.57% | 8.75 | 8.91 | 103249 | 9139 | 0.86% |
| 2025-02-13 | 8.73 | 8.80 | 0.06 | 0.69% | 8.71 | 8.81 | 113321 | 9941 | 0.95% |
| 2025-02-12 | 8.80 | 8.74 | -0.07 | -0.79% | 8.70 | 8.82 | 109071 | 9552 | 0.91% |
| 2025-02-11 | 8.85 | 8.81 | -0.06 | -0.68% | 8.77 | 8.87 | 110584 | 9740 | 0.92% |
| 2025-02-10 | 8.84 | 8.87 | 0.09 | 1.03% | 8.81 | 8.97 | 188100 | 16741 | 1.57% |
| 2025-02-07 | 8.80 | 8.78 | 0.03 | 0.34% | 8.70 | 8.83 | 192446 | 16856 | 1.61% |
| 2025-02-06 | 8.78 | 8.75 | -0.05 | -0.57% | 8.62 | 8.78 | 197730 | 17200 | 1.65% |
| 2025-02-05 | 8.70 | 8.80 | 0.23 | 2.68% | 8.65 | 8.95 | 278596 | 24563 | 2.33% |
| 2025-01-27 | 8.52 | 8.57 | 0.05 | 0.59% | 8.48 | 8.71 | 134337 | 11583 | 1.12% |
| 2025-01-24 | 8.47 | 8.52 | 0.07 | 0.83% | 8.34 | 8.53 | 156418 | 13235 | 1.31% |
| 2025-01-23 | 8.34 | 8.45 | 0.16 | 1.93% | 8.34 | 8.67 | 250461 | 21363 | 2.09% |
| 2025-01-22 | 8.30 | 8.29 | 0.02 | 0.24% | 8.21 | 8.31 | 65824 | 5439 | 0.55% |
| 2025-01-21 | 8.28 | 8.27 | 0.07 | 0.85% | 8.18 | 8.39 | 94517 | 7806 | 0.79% |
| 2025-01-20 | 8.22 | 8.20 | 0.01 | 0.12% | 8.17 | 8.34 | 105925 | 8732 | 0.88% |
| 2025-01-17 | 8.03 | 8.19 | 0.12 | 1.49% | 8.00 | 8.20 | 100430 | 8154 | 0.84% |
| 2025-01-16 | 7.98 | 8.07 | 0.10 | 1.25% | 7.97 | 8.17 | 112898 | 9115 | 0.94% |
| 2025-01-15 | 7.88 | 7.97 | 0.06 | 0.76% | 7.80 | 8.00 | 120043 | 9509 | 1.00% |
| 2025-01-14 | 7.72 | 7.91 | 0.19 | 2.46% | 7.71 | 7.92 | 112088 | 8762 | 0.94% |
| 2025-01-13 | 7.64 | 7.72 | 0.06 | 0.78% | 7.57 | 7.72 | 85570 | 6555 | 0.71% |
| 2025-01-10 | 7.88 | 7.66 | -0.17 | -2.17% | 7.66 | 7.88 | 136771 | 10615 | 1.14% |
| 2025-01-09 | 7.85 | 7.83 | -0.07 | -0.89% | 7.75 | 7.95 | 100207 | 7886 | 0.84% |
| 2025-01-08 | 7.98 | 7.90 | -0.14 | -1.74% | 7.77 | 8.09 | 157349 | 12474 | 1.31% |
| 2025-01-07 | 8.40 | 8.04 | -0.38 | -4.51% | 7.97 | 8.40 | 227638 | 18412 | 1.90% |
| 2025-01-06 | 8.36 | 8.42 | 0.31 | 3.82% | 8.23 | 8.50 | 229950 | 19287 | 1.92% |
| 2025-01-03 | 8.12 | 8.11 | 0.00 | 0.00% | 8.06 | 8.35 | 123471 | 10132 | 1.03% |
| 2025-01-02 | 8.31 | 8.11 | -0.19 | -2.29% | 8.05 | 8.37 | 123863 | 10182 | 1.03% |
| 2024-12-31 | 8.41 | 8.30 | -0.11 | -1.31% | 8.30 | 8.54 | 130591 | 10980 | 1.09% |
| 2024-12-30 | 8.45 | 8.41 | 0.01 | 0.12% | 8.35 | 8.46 | 91659 | 7692 | 0.76% |
| 2024-12-27 | 8.29 | 8.40 | 0.12 | 1.45% | 8.24 | 8.43 | 108363 | 9068 | 0.90% |
| 2024-12-26 | 8.30 | 8.28 | -0.06 | -0.72% | 8.26 | 8.38 | 78935 | 6559 | 0.66% |
| 2024-12-25 | 8.39 | 8.34 | -0.03 | -0.36% | 8.28 | 8.43 | 80272 | 6683 | 0.67% |