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 | 8.55 | 8.80 | 0.15 | 1.73% | 8.51 | 8.81 | 47227 | 4134 | 1.26% |
| 2025-04-02 | 8.61 | 8.65 | 0.01 | 0.12% | 8.59 | 8.68 | 26071 | 2254 | 0.69% |
| 2025-04-01 | 8.59 | 8.64 | 0.05 | 0.58% | 8.56 | 8.70 | 36596 | 3160 | 0.97% |
| 2025-03-31 | 8.55 | 8.59 | 0.02 | 0.23% | 8.44 | 8.68 | 50462 | 4307 | 1.34% |
| 2025-03-28 | 8.75 | 8.57 | -0.19 | -2.17% | 8.55 | 8.79 | 42391 | 3652 | 1.13% |
| 2025-03-27 | 8.79 | 8.76 | -0.03 | -0.34% | 8.66 | 8.85 | 43576 | 3812 | 1.16% |
| 2025-03-26 | 8.66 | 8.79 | 0.14 | 1.62% | 8.64 | 8.85 | 47965 | 4209 | 1.27% |
| 2025-03-25 | 8.76 | 8.65 | -0.11 | -1.26% | 8.57 | 8.78 | 53512 | 4622 | 1.42% |
| 2025-03-24 | 8.93 | 8.76 | -0.13 | -1.46% | 8.61 | 8.97 | 78387 | 6889 | 2.08% |
| 2025-03-21 | 9.09 | 8.89 | -0.23 | -2.52% | 8.86 | 9.12 | 66894 | 5997 | 1.78% |
| 2025-03-20 | 9.18 | 9.12 | -0.04 | -0.44% | 9.10 | 9.22 | 47678 | 4361 | 1.27% |
| 2025-03-19 | 9.23 | 9.16 | -0.11 | -1.19% | 9.12 | 9.26 | 47322 | 4349 | 1.26% |
| 2025-03-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.19 | 9.39 | 77714 | 7199 | 2.07% |
| 2025-03-17 | 9.45 | 9.35 | -0.01 | -0.11% | 9.33 | 9.60 | 130392 | 12288 | 3.47% |
| 2025-03-14 | 9.04 | 9.36 | 0.35 | 3.88% | 9.03 | 9.39 | 176500 | 16321 | 4.69% |
| 2025-03-13 | 9.04 | 9.01 | -0.04 | -0.44% | 8.81 | 9.06 | 75412 | 6738 | 2.00% |
| 2025-03-12 | 9.00 | 9.05 | 0.03 | 0.33% | 8.98 | 9.15 | 73208 | 6625 | 1.95% |
| 2025-03-11 | 8.92 | 9.02 | 0.01 | 0.11% | 8.84 | 9.03 | 70106 | 6251 | 1.86% |
| 2025-03-10 | 8.94 | 9.01 | 0.06 | 0.67% | 8.88 | 9.10 | 68848 | 6197 | 1.83% |
| 2025-03-07 | 9.07 | 8.95 | -0.12 | -1.32% | 8.91 | 9.12 | 84066 | 7584 | 2.23% |
| 2025-03-06 | 8.99 | 9.07 | 0.08 | 0.89% | 8.88 | 9.14 | 117339 | 10607 | 3.12% |
| 2025-03-05 | 8.89 | 8.99 | 0.07 | 0.78% | 8.83 | 9.10 | 100728 | 9014 | 2.68% |
| 2025-03-04 | 9.02 | 8.92 | -0.18 | -1.98% | 8.82 | 9.05 | 110656 | 9838 | 2.94% |
| 2025-03-03 | 9.16 | 9.10 | -0.26 | -2.78% | 8.91 | 9.29 | 187763 | 17042 | 4.99% |
| 2025-02-28 | 9.55 | 9.36 | -0.13 | -1.37% | 9.07 | 10.00 | 283626 | 26862 | 7.54% |
| 2025-02-27 | 9.10 | 9.49 | 0.39 | 4.29% | 9.06 | 9.83 | 273503 | 25816 | 7.27% |
| 2025-02-26 | 9.01 | 9.10 | 0.09 | 1.00% | 9.01 | 9.16 | 66664 | 6048 | 1.77% |
| 2025-02-25 | 8.98 | 9.01 | -0.06 | -0.66% | 8.93 | 9.19 | 84317 | 7664 | 2.24% |
| 2025-02-24 | 9.25 | 9.07 | -0.23 | -2.47% | 9.00 | 9.35 | 125679 | 11518 | 3.34% |
| 2025-02-21 | 9.25 | 9.30 | 0.02 | 0.22% | 9.07 | 9.50 | 171409 | 15832 | 4.56% |
| 2025-02-20 | 8.96 | 9.28 | 0.32 | 3.57% | 8.96 | 9.35 | 168476 | 15514 | 4.48% |
| 2025-02-19 | 8.82 | 8.96 | 0.13 | 1.47% | 8.76 | 8.97 | 88996 | 7894 | 2.37% |
| 2025-02-18 | 9.19 | 8.83 | -0.47 | -5.05% | 8.80 | 9.33 | 163335 | 14759 | 4.34% |
| 2025-02-17 | 9.00 | 9.30 | 0.31 | 3.45% | 8.90 | 9.79 | 222620 | 20687 | 5.92% |
| 2025-02-14 | 9.14 | 8.99 | -0.18 | -1.96% | 8.86 | 9.14 | 125316 | 11248 | 3.33% |
| 2025-02-13 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.33 | 150813 | 13903 | 4.01% |
| 2025-02-12 | 9.06 | 9.19 | 0.11 | 1.21% | 8.95 | 9.19 | 125580 | 11401 | 3.34% |
| 2025-02-11 | 9.25 | 9.08 | -0.12 | -1.30% | 9.01 | 9.33 | 135695 | 12344 | 3.61% |
| 2025-02-10 | 8.86 | 9.20 | 0.33 | 3.72% | 8.86 | 9.24 | 164336 | 14904 | 4.37% |
| 2025-02-07 | 8.71 | 8.87 | 0.16 | 1.84% | 8.70 | 9.02 | 139844 | 12393 | 3.72% |
| 2025-02-06 | 8.60 | 8.71 | 0.07 | 0.81% | 8.55 | 8.73 | 120985 | 10479 | 3.22% |
| 2025-02-05 | 8.82 | 8.64 | -0.16 | -1.82% | 8.53 | 8.90 | 141238 | 12194 | 3.75% |
| 2025-01-27 | 9.65 | 8.80 | -0.84 | -8.71% | 8.79 | 9.66 | 172631 | 15790 | 4.59% |
| 2025-01-24 | 9.60 | 9.64 | -0.15 | -1.53% | 9.32 | 9.76 | 189834 | 18087 | 5.05% |
| 2025-01-23 | 9.98 | 9.79 | -0.38 | -3.74% | 9.55 | 10.11 | 270468 | 26612 | 7.19% |
| 2025-01-22 | 10.05 | 10.17 | 0.26 | 2.62% | 9.77 | 10.55 | 410199 | 41817 | 10.90% |
| 2025-01-21 | 9.02 | 9.91 | 0.90 | 9.99% | 8.93 | 9.91 | 289799 | 27475 | 7.70% |
| 2025-01-20 | 8.94 | 9.01 | 0.07 | 0.78% | 8.81 | 9.20 | 153466 | 13886 | 4.08% |
| 2025-01-17 | 9.28 | 8.94 | -0.58 | -6.09% | 8.93 | 9.39 | 223494 | 20299 | 5.94% |
| 2025-01-16 | 8.97 | 9.52 | 0.55 | 6.13% | 8.85 | 9.74 | 317934 | 29564 | 8.45% |
| 2025-01-15 | 8.78 | 8.97 | 0.19 | 2.16% | 8.52 | 9.48 | 244800 | 21843 | 6.51% |
| 2025-01-14 | 8.45 | 8.78 | 0.38 | 4.52% | 8.40 | 8.81 | 175062 | 15148 | 4.65% |
| 2025-01-13 | 8.30 | 8.40 | -0.05 | -0.59% | 8.02 | 8.61 | 148495 | 12363 | 3.95% |
| 2025-01-10 | 9.01 | 8.45 | -0.64 | -7.04% | 8.45 | 9.09 | 228783 | 19829 | 6.08% |
| 2025-01-09 | 9.10 | 9.09 | -0.36 | -3.81% | 8.95 | 9.29 | 238608 | 21732 | 6.34% |
| 2025-01-08 | 9.18 | 9.45 | 0.19 | 2.05% | 8.72 | 9.62 | 330970 | 30635 | 8.80% |
| 2025-01-07 | 9.04 | 9.26 | -0.78 | -7.77% | 9.04 | 9.99 | 378572 | 34967 | 10.06% |
| 2025-01-06 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.04 | 33615 | 3374 | 0.89% |
| 2025-01-03 | 11.81 | 11.15 | -1.24 | -10.01% | 11.15 | 12.06 | 240399 | 27222 | 6.39% |
| 2025-01-02 | 11.60 | 12.39 | 0.62 | 5.27% | 11.36 | 12.89 | 511162 | 62693 | 13.59% |
| 2024-12-31 | 11.90 | 11.77 | 0.02 | 0.17% | 11.32 | 12.90 | 592973 | 72370 | 15.76% |
| 2024-12-30 | 10.66 | 11.75 | 1.07 | 10.02% | 10.31 | 11.75 | 506413 | 56864 | 13.46% |
| 2024-12-27 | 10.80 | 10.68 | -0.41 | -3.70% | 10.60 | 11.85 | 445084 | 49333 | 11.83% |
| 2024-12-26 | 10.53 | 11.09 | 1.01 | 10.02% | 10.45 | 11.09 | 301867 | 33117 | 8.02% |