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 | 8.35 | 8.31 | -0.10 | -1.19% | 8.28 | 8.41 | 210065 | 17497 | 0.28% |
| 2025-04-02 | 8.50 | 8.41 | -0.12 | -1.41% | 8.40 | 8.52 | 224865 | 18970 | 0.30% |
| 2025-04-01 | 8.46 | 8.53 | 0.05 | 0.59% | 8.44 | 8.59 | 249368 | 21249 | 0.34% |
| 2025-03-31 | 8.54 | 8.48 | -0.01 | -0.12% | 8.41 | 8.73 | 452001 | 38692 | 0.61% |
| 2025-03-28 | 8.52 | 8.49 | -0.06 | -0.70% | 8.48 | 8.60 | 183779 | 15672 | 0.25% |
| 2025-03-27 | 8.55 | 8.55 | -0.10 | -1.16% | 8.43 | 8.64 | 263512 | 22459 | 0.36% |
| 2025-03-26 | 8.39 | 8.65 | 0.24 | 2.85% | 8.38 | 8.65 | 304111 | 25959 | 0.41% |
| 2025-03-25 | 8.43 | 8.41 | -0.02 | -0.24% | 8.38 | 8.45 | 141324 | 11886 | 0.19% |
| 2025-03-24 | 8.54 | 8.43 | -0.11 | -1.29% | 8.33 | 8.56 | 272575 | 22959 | 0.37% |
| 2025-03-21 | 8.75 | 8.54 | -0.21 | -2.40% | 8.52 | 8.75 | 351442 | 30316 | 0.48% |
| 2025-03-20 | 8.73 | 8.75 | 0.13 | 1.51% | 8.62 | 8.83 | 387638 | 33836 | 0.52% |
| 2025-03-19 | 8.65 | 8.62 | -0.03 | -0.35% | 8.58 | 8.66 | 183194 | 15767 | 0.25% |
| 2025-03-18 | 8.63 | 8.65 | 0.03 | 0.35% | 8.61 | 8.71 | 233785 | 20219 | 0.32% |
| 2025-03-17 | 8.63 | 8.62 | 0.00 | 0.00% | 8.60 | 8.67 | 211405 | 18240 | 0.29% |
| 2025-03-14 | 8.49 | 8.62 | 0.13 | 1.53% | 8.46 | 8.62 | 304509 | 26060 | 0.41% |
| 2025-03-13 | 8.59 | 8.49 | -0.11 | -1.28% | 8.43 | 8.61 | 213802 | 18140 | 0.29% |
| 2025-03-12 | 8.70 | 8.60 | 0.04 | 0.47% | 8.60 | 8.71 | 204640 | 17675 | 0.28% |
| 2025-03-11 | 8.54 | 8.56 | -0.10 | -1.15% | 8.44 | 8.62 | 324895 | 27673 | 0.44% |
| 2025-03-10 | 8.78 | 8.66 | -0.09 | -1.03% | 8.62 | 8.85 | 269930 | 23480 | 0.37% |
| 2025-03-07 | 8.75 | 8.75 | -0.01 | -0.11% | 8.69 | 8.81 | 220345 | 19274 | 0.30% |
| 2025-03-06 | 8.74 | 8.76 | 0.07 | 0.81% | 8.67 | 8.80 | 254236 | 22244 | 0.34% |
| 2025-03-05 | 8.78 | 8.69 | -0.08 | -0.91% | 8.63 | 8.81 | 222793 | 19337 | 0.30% |
| 2025-03-04 | 8.77 | 8.77 | -0.06 | -0.68% | 8.71 | 8.79 | 199064 | 17426 | 0.27% |
| 2025-03-03 | 8.80 | 8.83 | 0.09 | 1.03% | 8.76 | 8.99 | 354991 | 31542 | 0.48% |
| 2025-02-28 | 9.02 | 8.74 | -0.29 | -3.21% | 8.73 | 9.03 | 336793 | 29792 | 0.46% |
| 2025-02-27 | 9.00 | 9.03 | 0.03 | 0.33% | 8.90 | 9.10 | 273404 | 24627 | 0.37% |
| 2025-02-26 | 8.93 | 9.00 | 0.05 | 0.56% | 8.92 | 9.05 | 253939 | 22881 | 0.34% |
| 2025-02-25 | 8.85 | 8.95 | 0.00 | 0.00% | 8.82 | 9.03 | 269080 | 24054 | 0.36% |
| 2025-02-24 | 9.03 | 8.95 | -0.10 | -1.10% | 8.89 | 9.15 | 402770 | 36332 | 0.55% |
| 2025-02-21 | 9.05 | 9.05 | 0.02 | 0.22% | 8.96 | 9.09 | 290126 | 26206 | 0.39% |
| 2025-02-20 | 9.10 | 9.03 | -0.09 | -0.99% | 8.98 | 9.11 | 217133 | 19605 | 0.29% |
| 2025-02-19 | 9.01 | 9.12 | 0.18 | 2.01% | 8.97 | 9.12 | 285002 | 25853 | 0.39% |
| 2025-02-18 | 9.10 | 8.94 | -0.22 | -2.40% | 8.92 | 9.16 | 305392 | 27576 | 0.41% |
| 2025-02-17 | 9.51 | 9.16 | 0.09 | 0.99% | 9.11 | 9.51 | 479587 | 44309 | 0.65% |
| 2025-02-14 | 8.98 | 9.07 | 0.09 | 1.00% | 8.97 | 9.12 | 278425 | 25186 | 0.38% |
| 2025-02-13 | 9.15 | 8.98 | -0.18 | -1.97% | 8.97 | 9.25 | 329969 | 29975 | 0.45% |
| 2025-02-12 | 9.03 | 9.16 | 0.08 | 0.88% | 8.94 | 9.18 | 308178 | 27947 | 0.42% |
| 2025-02-11 | 9.29 | 9.08 | -0.19 | -2.05% | 9.03 | 9.30 | 332513 | 30313 | 0.45% |
| 2025-02-10 | 9.27 | 9.27 | 0.13 | 1.42% | 9.17 | 9.50 | 499832 | 46403 | 0.68% |
| 2025-02-07 | 8.99 | 9.14 | 0.09 | 0.99% | 8.98 | 9.21 | 443778 | 40455 | 0.60% |
| 2025-02-06 | 8.75 | 9.05 | 0.26 | 2.96% | 8.68 | 9.07 | 408203 | 36296 | 0.55% |
| 2025-02-05 | 8.65 | 8.79 | 0.19 | 2.21% | 8.57 | 8.84 | 339215 | 29699 | 0.46% |
| 2025-01-27 | 8.57 | 8.60 | 0.00 | 0.00% | 8.57 | 8.73 | 178695 | 15456 | 0.24% |
| 2025-01-24 | 8.45 | 8.60 | 0.16 | 1.90% | 8.42 | 8.61 | 227070 | 19418 | 0.31% |
| 2025-01-23 | 8.61 | 8.44 | -0.08 | -0.94% | 8.43 | 8.67 | 210143 | 17951 | 0.28% |
| 2025-01-22 | 8.52 | 8.52 | -0.04 | -0.47% | 8.42 | 8.54 | 176369 | 14954 | 0.24% |
| 2025-01-21 | 8.61 | 8.56 | -0.03 | -0.35% | 8.48 | 8.64 | 149922 | 12815 | 0.20% |
| 2025-01-20 | 8.66 | 8.59 | 0.01 | 0.12% | 8.57 | 8.73 | 179788 | 15531 | 0.24% |
| 2025-01-17 | 8.56 | 8.58 | -0.05 | -0.58% | 8.53 | 8.64 | 167202 | 14354 | 0.23% |
| 2025-01-16 | 8.60 | 8.63 | 0.07 | 0.82% | 8.54 | 8.73 | 251854 | 21740 | 0.34% |
| 2025-01-15 | 8.72 | 8.56 | -0.26 | -2.95% | 8.50 | 8.75 | 371736 | 31999 | 0.50% |
| 2025-01-14 | 8.31 | 8.82 | 0.44 | 5.25% | 8.24 | 8.89 | 575097 | 49505 | 0.78% |
| 2025-01-13 | 8.49 | 8.38 | 0.11 | 1.33% | 8.32 | 8.57 | 379473 | 32063 | 0.51% |
| 2025-01-10 | 8.35 | 8.27 | -0.08 | -0.96% | 8.27 | 8.42 | 206110 | 17197 | 0.28% |
| 2025-01-09 | 8.29 | 8.35 | 0.01 | 0.12% | 8.27 | 8.41 | 211699 | 17683 | 0.29% |
| 2025-01-08 | 8.43 | 8.34 | -0.15 | -1.77% | 8.15 | 8.45 | 326955 | 27085 | 0.44% |
| 2025-01-07 | 8.42 | 8.49 | 0.10 | 1.19% | 8.35 | 8.50 | 263303 | 22175 | 0.36% |
| 2025-01-06 | 8.52 | 8.39 | -0.15 | -1.76% | 8.30 | 8.58 | 354786 | 29919 | 0.48% |
| 2025-01-03 | 8.97 | 8.54 | -0.40 | -4.47% | 8.51 | 9.00 | 513470 | 44705 | 0.70% |
| 2025-01-02 | 9.29 | 8.94 | -0.40 | -4.28% | 8.88 | 9.33 | 461686 | 41892 | 0.63% |
| 2024-12-31 | 9.62 | 9.34 | -0.40 | -4.11% | 9.33 | 9.69 | 503258 | 47877 | 0.68% |
| 2024-12-30 | 9.45 | 9.74 | 0.30 | 3.18% | 9.23 | 9.94 | 924760 | 88484 | 1.26% |
| 2024-12-27 | 9.55 | 9.44 | 0.08 | 0.85% | 9.39 | 9.60 | 469728 | 44487 | 0.64% |
| 2024-12-26 | 9.50 | 9.36 | -0.11 | -1.16% | 9.33 | 9.58 | 432943 | 40888 | 0.59% |