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 | 9.14 | 9.26 | 0.11 | 1.20% | 9.09 | 9.28 | 190931 | 17601 | 0.39% |
| 2025-04-02 | 9.20 | 9.15 | -0.06 | -0.65% | 9.09 | 9.21 | 207960 | 19006 | 0.43% |
| 2025-04-01 | 8.89 | 9.21 | 0.30 | 3.37% | 8.86 | 9.24 | 383374 | 34909 | 0.79% |
| 2025-03-31 | 8.67 | 8.91 | 0.24 | 2.77% | 8.65 | 8.95 | 389316 | 34488 | 0.80% |
| 2025-03-28 | 8.64 | 8.67 | 0.04 | 0.46% | 8.60 | 8.72 | 134065 | 11620 | 0.27% |
| 2025-03-27 | 8.73 | 8.63 | -0.09 | -1.03% | 8.63 | 8.76 | 197174 | 17113 | 0.40% |
| 2025-03-26 | 8.90 | 8.72 | -0.16 | -1.80% | 8.70 | 8.90 | 293235 | 25623 | 0.60% |
| 2025-03-25 | 8.79 | 8.88 | 0.09 | 1.02% | 8.74 | 8.93 | 278570 | 24653 | 0.57% |
| 2025-03-24 | 8.71 | 8.79 | 0.08 | 0.92% | 8.68 | 8.81 | 221398 | 19385 | 0.45% |
| 2025-03-21 | 8.80 | 8.71 | -0.11 | -1.25% | 8.66 | 8.86 | 292019 | 25537 | 0.60% |
| 2025-03-20 | 8.95 | 8.82 | -0.14 | -1.56% | 8.80 | 8.98 | 185018 | 16406 | 0.38% |
| 2025-03-19 | 8.88 | 8.96 | 0.09 | 1.01% | 8.84 | 9.00 | 227225 | 20310 | 0.47% |
| 2025-03-18 | 9.11 | 8.87 | -0.20 | -2.21% | 8.83 | 9.13 | 315888 | 28086 | 0.65% |
| 2025-03-17 | 9.24 | 9.07 | -0.18 | -1.95% | 9.06 | 9.28 | 214375 | 19642 | 0.44% |
| 2025-03-14 | 9.23 | 9.25 | 0.02 | 0.22% | 9.19 | 9.37 | 259256 | 24005 | 0.53% |
| 2025-03-13 | 8.94 | 9.23 | 0.32 | 3.59% | 8.92 | 9.25 | 323603 | 29484 | 0.66% |
| 2025-03-12 | 8.75 | 8.91 | 0.14 | 1.60% | 8.73 | 8.93 | 240222 | 21279 | 0.49% |
| 2025-03-11 | 8.68 | 8.77 | 0.06 | 0.69% | 8.65 | 8.77 | 138844 | 12107 | 0.28% |
| 2025-03-10 | 8.73 | 8.71 | -0.03 | -0.34% | 8.63 | 8.75 | 147471 | 12800 | 0.30% |
| 2025-03-07 | 8.72 | 8.74 | 0.02 | 0.23% | 8.69 | 8.80 | 151186 | 13223 | 0.31% |
| 2025-03-06 | 8.85 | 8.72 | -0.12 | -1.36% | 8.70 | 8.85 | 241327 | 21082 | 0.49% |
| 2025-03-05 | 8.85 | 8.84 | 0.02 | 0.23% | 8.77 | 8.88 | 110787 | 9787 | 0.23% |
| 2025-03-04 | 8.85 | 8.82 | -0.08 | -0.90% | 8.79 | 8.93 | 138140 | 12211 | 0.28% |
| 2025-03-03 | 8.91 | 8.90 | -0.01 | -0.11% | 8.76 | 8.94 | 209923 | 18586 | 0.43% |
| 2025-02-28 | 8.80 | 8.91 | 0.09 | 1.02% | 8.79 | 9.00 | 234860 | 20934 | 0.48% |
| 2025-02-27 | 8.71 | 8.82 | 0.10 | 1.15% | 8.64 | 8.84 | 186316 | 16310 | 0.38% |
| 2025-02-26 | 8.72 | 8.72 | 0.01 | 0.11% | 8.66 | 8.80 | 159956 | 13951 | 0.33% |
| 2025-02-25 | 8.74 | 8.71 | -0.03 | -0.34% | 8.67 | 8.90 | 256943 | 22582 | 0.53% |
| 2025-02-24 | 8.61 | 8.74 | 0.12 | 1.39% | 8.57 | 8.79 | 256112 | 22278 | 0.52% |
| 2025-02-21 | 8.74 | 8.62 | -0.16 | -1.82% | 8.56 | 8.76 | 209354 | 18082 | 0.43% |
| 2025-02-20 | 8.84 | 8.78 | -0.07 | -0.79% | 8.58 | 8.87 | 271798 | 23677 | 0.56% |
| 2025-02-19 | 8.73 | 8.85 | 0.13 | 1.49% | 8.68 | 8.85 | 279166 | 24528 | 0.57% |
| 2025-02-18 | 8.54 | 8.72 | 0.17 | 1.99% | 8.50 | 8.87 | 435182 | 38018 | 0.89% |
| 2025-02-17 | 8.48 | 8.55 | 0.07 | 0.83% | 8.37 | 8.56 | 303536 | 25712 | 0.62% |
| 2025-02-14 | 8.46 | 8.48 | 0.05 | 0.59% | 8.40 | 8.48 | 150867 | 12753 | 0.31% |
| 2025-02-13 | 8.49 | 8.43 | -0.05 | -0.59% | 8.43 | 8.52 | 135006 | 11434 | 0.28% |
| 2025-02-12 | 8.51 | 8.48 | -0.03 | -0.35% | 8.41 | 8.59 | 182244 | 15462 | 0.37% |
| 2025-02-11 | 8.59 | 8.51 | -0.06 | -0.70% | 8.49 | 8.71 | 201091 | 17214 | 0.41% |
| 2025-02-10 | 8.60 | 8.57 | -0.02 | -0.23% | 8.54 | 8.68 | 206749 | 17772 | 0.42% |
| 2025-02-07 | 8.54 | 8.59 | 0.04 | 0.47% | 8.49 | 8.70 | 263739 | 22699 | 0.54% |
| 2025-02-06 | 8.52 | 8.55 | 0.00 | 0.00% | 8.42 | 8.59 | 290250 | 24659 | 0.59% |
| 2025-02-05 | 8.70 | 8.55 | -0.15 | -1.72% | 8.48 | 8.73 | 222934 | 19013 | 0.46% |
| 2025-01-27 | 8.59 | 8.70 | 0.15 | 1.75% | 8.54 | 8.75 | 283986 | 24620 | 0.58% |
| 2025-01-24 | 8.54 | 8.55 | 0.02 | 0.23% | 8.46 | 8.60 | 233257 | 19912 | 0.48% |
| 2025-01-23 | 8.71 | 8.53 | -0.15 | -1.73% | 8.51 | 8.83 | 339014 | 29177 | 0.69% |
| 2025-01-22 | 8.61 | 8.68 | 0.03 | 0.35% | 8.56 | 8.70 | 182371 | 15756 | 0.37% |
| 2025-01-21 | 8.70 | 8.65 | -0.03 | -0.35% | 8.54 | 8.78 | 214402 | 18493 | 0.44% |
| 2025-01-20 | 8.83 | 8.68 | -0.09 | -1.03% | 8.64 | 8.87 | 294032 | 25614 | 0.60% |
| 2025-01-17 | 8.82 | 8.77 | -0.05 | -0.57% | 8.72 | 8.84 | 151841 | 13334 | 0.31% |
| 2025-01-16 | 8.89 | 8.82 | -0.04 | -0.45% | 8.81 | 8.94 | 133992 | 11873 | 0.27% |
| 2025-01-15 | 8.88 | 8.86 | -0.02 | -0.23% | 8.84 | 9.12 | 182199 | 16337 | 0.37% |
| 2025-01-14 | 8.80 | 8.88 | 0.07 | 0.79% | 8.76 | 8.94 | 211156 | 18692 | 0.43% |
| 2025-01-13 | 8.93 | 8.81 | -0.15 | -1.67% | 8.70 | 8.98 | 233895 | 20628 | 0.48% |
| 2025-01-10 | 9.00 | 8.96 | -0.01 | -0.11% | 8.86 | 9.08 | 160984 | 14498 | 0.33% |
| 2025-01-09 | 9.08 | 8.97 | -0.09 | -0.99% | 8.83 | 9.12 | 207183 | 18615 | 0.42% |
| 2025-01-08 | 8.95 | 9.06 | 0.06 | 0.67% | 8.93 | 9.22 | 288402 | 26162 | 0.59% |
| 2025-01-07 | 9.12 | 9.00 | -0.13 | -1.42% | 8.84 | 9.14 | 375761 | 33561 | 0.77% |
| 2025-01-06 | 9.21 | 9.13 | -0.11 | -1.19% | 9.05 | 9.29 | 319989 | 29243 | 0.66% |
| 2025-01-03 | 9.30 | 9.24 | -0.01 | -0.11% | 9.20 | 9.38 | 299855 | 27796 | 0.61% |
| 2025-01-02 | 9.49 | 9.25 | -0.24 | -2.53% | 9.19 | 9.56 | 317823 | 29777 | 0.65% |
| 2024-12-31 | 9.53 | 9.49 | -0.04 | -0.42% | 9.47 | 9.67 | 211774 | 20287 | 0.43% |
| 2024-12-30 | 9.47 | 9.53 | 0.08 | 0.85% | 9.42 | 9.63 | 271876 | 25950 | 0.56% |
| 2024-12-27 | 9.36 | 9.45 | 0.10 | 1.07% | 9.23 | 9.47 | 272995 | 25595 | 0.56% |
| 2024-12-26 | 9.47 | 9.35 | -0.14 | -1.48% | 9.29 | 9.51 | 228561 | 21403 | 0.47% |