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 | 8.72 | 8.73 | 0.00 | 0.00% | 8.67 | 8.76 | 101590 | 8854 | 0.41% |
| 2025-04-02 | 8.71 | 8.73 | 0.02 | 0.23% | 8.69 | 8.79 | 123914 | 10833 | 0.50% |
| 2025-04-01 | 8.60 | 8.71 | 0.11 | 1.28% | 8.60 | 8.72 | 162699 | 14130 | 0.66% |
| 2025-03-31 | 8.62 | 8.60 | -0.07 | -0.81% | 8.56 | 8.71 | 152932 | 13181 | 0.62% |
| 2025-03-28 | 8.80 | 8.67 | -0.12 | -1.37% | 8.64 | 8.80 | 209027 | 18175 | 0.85% |
| 2025-03-27 | 8.85 | 8.79 | -0.05 | -0.57% | 8.76 | 8.87 | 168939 | 14869 | 0.68% |
| 2025-03-26 | 8.83 | 8.84 | -0.01 | -0.11% | 8.79 | 8.90 | 217813 | 19286 | 0.88% |
| 2025-03-25 | 8.76 | 8.85 | 0.12 | 1.37% | 8.71 | 8.86 | 267843 | 23560 | 1.08% |
| 2025-03-24 | 8.90 | 8.73 | -0.12 | -1.36% | 8.65 | 8.97 | 289355 | 25365 | 1.17% |
| 2025-03-21 | 8.99 | 8.85 | -0.13 | -1.45% | 8.80 | 9.02 | 317934 | 28249 | 1.29% |
| 2025-03-20 | 8.99 | 8.98 | -0.01 | -0.11% | 8.95 | 9.10 | 262323 | 23631 | 1.06% |
| 2025-03-19 | 9.00 | 8.99 | -0.04 | -0.44% | 8.95 | 9.04 | 225722 | 20283 | 0.91% |
| 2025-03-18 | 9.03 | 9.03 | -0.01 | -0.11% | 8.95 | 9.06 | 183197 | 16518 | 0.74% |
| 2025-03-17 | 9.03 | 9.04 | 0.01 | 0.11% | 8.98 | 9.08 | 185636 | 16784 | 0.75% |
| 2025-03-14 | 9.00 | 9.03 | -0.01 | -0.11% | 8.92 | 9.04 | 320333 | 28770 | 1.30% |
| 2025-03-13 | 8.77 | 9.04 | 0.30 | 3.43% | 8.76 | 9.06 | 513819 | 46050 | 2.08% |
| 2025-03-12 | 8.82 | 8.74 | -0.08 | -0.91% | 8.73 | 8.85 | 128912 | 11289 | 0.52% |
| 2025-03-11 | 8.79 | 8.82 | 0.00 | 0.00% | 8.72 | 8.86 | 211007 | 18544 | 0.85% |
| 2025-03-10 | 8.61 | 8.82 | 0.23 | 2.68% | 8.59 | 8.83 | 341795 | 29920 | 1.38% |
| 2025-03-07 | 8.51 | 8.59 | 0.07 | 0.82% | 8.47 | 8.65 | 203996 | 17520 | 0.83% |
| 2025-03-06 | 8.40 | 8.52 | 0.14 | 1.67% | 8.38 | 8.54 | 186359 | 15801 | 0.75% |
| 2025-03-05 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.46 | 178108 | 14920 | 0.72% |
| 2025-03-04 | 8.56 | 8.46 | -0.11 | -1.28% | 8.45 | 8.56 | 205007 | 17387 | 0.83% |
| 2025-03-03 | 8.55 | 8.57 | 0.03 | 0.35% | 8.55 | 8.65 | 132410 | 11383 | 0.54% |
| 2025-02-28 | 8.70 | 8.54 | -0.14 | -1.61% | 8.54 | 8.72 | 306974 | 26421 | 1.24% |
| 2025-02-27 | 8.74 | 8.68 | -0.05 | -0.57% | 8.66 | 8.75 | 135541 | 11778 | 0.55% |
| 2025-02-26 | 8.67 | 8.73 | 0.07 | 0.81% | 8.65 | 8.79 | 212023 | 18456 | 0.86% |
| 2025-02-25 | 8.72 | 8.66 | -0.07 | -0.80% | 8.60 | 8.81 | 213662 | 18617 | 0.87% |
| 2025-02-24 | 8.70 | 8.73 | 0.00 | 0.00% | 8.62 | 8.74 | 213471 | 18546 | 0.86% |
| 2025-02-21 | 8.73 | 8.73 | -0.02 | -0.23% | 8.69 | 8.79 | 188598 | 16452 | 0.76% |
| 2025-02-20 | 8.82 | 8.75 | -0.07 | -0.79% | 8.73 | 8.84 | 192111 | 16861 | 0.78% |
| 2025-02-19 | 8.92 | 8.82 | -0.12 | -1.34% | 8.79 | 8.92 | 271607 | 24020 | 1.10% |
| 2025-02-18 | 8.98 | 8.94 | -0.04 | -0.45% | 8.91 | 9.01 | 176391 | 15805 | 0.71% |
| 2025-02-17 | 9.00 | 8.98 | -0.02 | -0.22% | 8.95 | 9.02 | 170464 | 15301 | 0.69% |
| 2025-02-14 | 9.05 | 9.00 | -0.05 | -0.55% | 8.97 | 9.07 | 168224 | 15145 | 0.68% |
| 2025-02-13 | 9.05 | 9.05 | 0.00 | 0.00% | 9.05 | 9.16 | 232834 | 21200 | 0.94% |
| 2025-02-12 | 9.03 | 9.05 | 0.02 | 0.22% | 8.98 | 9.06 | 131022 | 11813 | 0.53% |
| 2025-02-11 | 9.04 | 9.03 | -0.01 | -0.11% | 9.01 | 9.08 | 162758 | 14712 | 0.66% |
| 2025-02-10 | 9.14 | 9.04 | -0.09 | -0.99% | 9.03 | 9.14 | 190091 | 17220 | 0.77% |
| 2025-02-07 | 9.05 | 9.13 | 0.08 | 0.88% | 9.00 | 9.19 | 253205 | 23078 | 1.03% |
| 2025-02-06 | 8.99 | 9.05 | 0.07 | 0.78% | 8.94 | 9.06 | 141483 | 12728 | 0.57% |
| 2025-02-05 | 9.06 | 8.98 | -0.05 | -0.55% | 8.90 | 9.08 | 191905 | 17166 | 0.78% |
| 2025-01-27 | 9.06 | 9.03 | 0.00 | 0.00% | 9.01 | 9.11 | 189840 | 17204 | 0.77% |
| 2025-01-24 | 8.94 | 9.03 | 0.09 | 1.01% | 8.89 | 9.06 | 178535 | 16029 | 0.72% |
| 2025-01-23 | 9.00 | 8.94 | -0.03 | -0.33% | 8.93 | 9.08 | 209633 | 18889 | 0.85% |
| 2025-01-22 | 8.94 | 8.97 | 0.04 | 0.45% | 8.81 | 8.98 | 209014 | 18574 | 0.85% |
| 2025-01-21 | 9.02 | 8.93 | -0.06 | -0.67% | 8.88 | 9.03 | 175062 | 15619 | 0.71% |
| 2025-01-20 | 9.09 | 8.99 | -0.07 | -0.77% | 8.97 | 9.09 | 199554 | 18013 | 0.81% |
| 2025-01-17 | 9.07 | 9.06 | -0.01 | -0.11% | 9.01 | 9.18 | 191831 | 17376 | 0.78% |
| 2025-01-16 | 9.02 | 9.07 | 0.08 | 0.89% | 9.02 | 9.22 | 317738 | 28987 | 1.29% |
| 2025-01-15 | 9.07 | 8.99 | -0.08 | -0.88% | 8.95 | 9.08 | 199962 | 17981 | 0.81% |
| 2025-01-14 | 8.95 | 9.07 | 0.15 | 1.68% | 8.88 | 9.07 | 225391 | 20299 | 0.91% |
| 2025-01-13 | 8.93 | 8.92 | -0.06 | -0.67% | 8.87 | 9.09 | 184477 | 16483 | 0.75% |
| 2025-01-10 | 9.00 | 8.98 | -0.07 | -0.77% | 8.87 | 9.10 | 258636 | 23228 | 1.05% |
| 2025-01-09 | 9.17 | 9.05 | -0.17 | -1.84% | 9.00 | 9.21 | 215370 | 19553 | 0.87% |
| 2025-01-08 | 9.28 | 9.22 | -0.11 | -1.18% | 9.12 | 9.33 | 191289 | 17640 | 0.77% |
| 2025-01-07 | 9.50 | 9.33 | -0.17 | -1.79% | 9.21 | 9.50 | 268783 | 25042 | 1.09% |
| 2025-01-06 | 9.56 | 9.50 | -0.06 | -0.63% | 9.38 | 9.69 | 238921 | 22721 | 0.97% |
| 2025-01-03 | 9.65 | 9.56 | -0.08 | -0.83% | 9.54 | 9.80 | 287189 | 27726 | 1.16% |
| 2025-01-02 | 10.12 | 9.64 | -0.38 | -3.79% | 9.60 | 10.13 | 388716 | 38194 | 1.57% |
| 2024-12-31 | 10.02 | 10.02 | -0.02 | -0.20% | 9.98 | 10.18 | 344689 | 34738 | 1.40% |
| 2024-12-30 | 9.81 | 10.04 | 0.21 | 2.14% | 9.76 | 10.18 | 477284 | 47679 | 1.93% |
| 2024-12-27 | 9.70 | 9.83 | 0.13 | 1.34% | 9.60 | 9.88 | 381219 | 37118 | 1.54% |
| 2024-12-26 | 9.72 | 9.70 | -0.01 | -0.10% | 9.67 | 9.74 | 173928 | 16870 | 0.70% |
| 2024-12-25 | 9.75 | 9.71 | -0.01 | -0.10% | 9.66 | 9.82 | 233968 | 22753 | 0.95% |