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 | 8.76 | 8.92 | 0.07 | 0.79% | 8.72 | 9.06 | 49359 | 4412 | 1.29% |
| 2025-04-02 | 8.83 | 8.85 | 0.02 | 0.23% | 8.77 | 8.92 | 35358 | 3132 | 0.92% |
| 2025-04-01 | 8.73 | 8.83 | 0.15 | 1.73% | 8.67 | 8.89 | 48213 | 4258 | 1.26% |
| 2025-03-31 | 8.63 | 8.68 | -0.04 | -0.46% | 8.55 | 8.77 | 54269 | 4694 | 1.42% |
| 2025-03-28 | 8.97 | 8.72 | -0.27 | -3.00% | 8.72 | 9.02 | 75909 | 6693 | 1.98% |
| 2025-03-27 | 8.92 | 8.99 | 0.03 | 0.33% | 8.88 | 9.07 | 41620 | 3745 | 1.09% |
| 2025-03-26 | 8.80 | 8.96 | 0.12 | 1.36% | 8.78 | 9.04 | 42769 | 3828 | 1.12% |
| 2025-03-25 | 8.78 | 8.84 | 0.01 | 0.11% | 8.71 | 8.88 | 33912 | 2980 | 0.88% |
| 2025-03-24 | 8.91 | 8.83 | -0.06 | -0.67% | 8.65 | 9.01 | 59089 | 5217 | 1.54% |
| 2025-03-21 | 8.89 | 8.89 | -0.04 | -0.45% | 8.83 | 8.99 | 42827 | 3811 | 1.12% |
| 2025-03-20 | 9.01 | 8.93 | -0.07 | -0.78% | 8.92 | 9.10 | 42398 | 3803 | 1.11% |
| 2025-03-19 | 8.97 | 9.00 | 0.03 | 0.33% | 8.93 | 9.05 | 32845 | 2950 | 0.86% |
| 2025-03-18 | 8.90 | 8.97 | 0.01 | 0.11% | 8.90 | 9.00 | 34096 | 3053 | 0.89% |
| 2025-03-17 | 9.12 | 8.96 | -0.08 | -0.88% | 8.93 | 9.12 | 59924 | 5377 | 1.56% |
| 2025-03-14 | 8.98 | 9.04 | 0.06 | 0.67% | 8.90 | 9.10 | 65890 | 5942 | 1.72% |
| 2025-03-13 | 8.98 | 8.98 | 0.01 | 0.11% | 8.86 | 9.01 | 66861 | 5973 | 1.74% |
| 2025-03-12 | 9.02 | 8.97 | -0.06 | -0.66% | 8.92 | 9.09 | 55144 | 4952 | 1.44% |
| 2025-03-11 | 8.93 | 9.03 | 0.03 | 0.33% | 8.88 | 9.35 | 83845 | 7645 | 2.19% |
| 2025-03-10 | 9.18 | 9.00 | -0.10 | -1.10% | 8.95 | 9.22 | 75675 | 6842 | 1.97% |
| 2025-03-07 | 8.83 | 9.10 | 0.27 | 3.06% | 8.83 | 9.33 | 133655 | 12199 | 3.49% |
| 2025-03-06 | 8.68 | 8.83 | 0.19 | 2.20% | 8.60 | 8.88 | 99504 | 8710 | 2.60% |
| 2025-03-05 | 8.63 | 8.64 | 0.01 | 0.12% | 8.52 | 8.65 | 45117 | 3865 | 1.18% |
| 2025-03-04 | 8.51 | 8.63 | 0.12 | 1.41% | 8.44 | 8.70 | 61538 | 5294 | 1.61% |
| 2025-03-03 | 8.49 | 8.51 | 0.08 | 0.95% | 8.45 | 8.63 | 61643 | 5254 | 1.61% |
| 2025-02-28 | 8.50 | 8.43 | -0.15 | -1.75% | 8.40 | 8.68 | 73373 | 6223 | 1.91% |
| 2025-02-27 | 8.68 | 8.58 | -0.12 | -1.38% | 8.51 | 8.72 | 89270 | 7666 | 2.33% |
| 2025-02-26 | 8.44 | 8.70 | 0.32 | 3.82% | 8.31 | 8.88 | 162765 | 14184 | 4.25% |
| 2025-02-25 | 8.28 | 8.38 | 0.06 | 0.72% | 8.22 | 8.42 | 54506 | 4549 | 1.42% |
| 2025-02-24 | 8.21 | 8.32 | 0.10 | 1.22% | 8.19 | 8.33 | 53020 | 4387 | 1.38% |
| 2025-02-21 | 8.26 | 8.22 | -0.03 | -0.36% | 8.18 | 8.29 | 43374 | 3559 | 1.13% |
| 2025-02-20 | 8.18 | 8.25 | 0.07 | 0.86% | 8.15 | 8.26 | 35870 | 2946 | 0.94% |
| 2025-02-19 | 8.14 | 8.18 | 0.06 | 0.74% | 8.10 | 8.20 | 37629 | 3070 | 0.98% |
| 2025-02-18 | 8.20 | 8.12 | -0.08 | -0.98% | 8.08 | 8.24 | 45490 | 3714 | 1.19% |
| 2025-02-17 | 8.27 | 8.20 | -0.02 | -0.24% | 8.12 | 8.27 | 46987 | 3842 | 1.23% |
| 2025-02-14 | 8.30 | 8.22 | -0.09 | -1.08% | 8.21 | 8.37 | 53900 | 4463 | 1.41% |
| 2025-02-13 | 8.46 | 8.31 | -0.15 | -1.77% | 8.26 | 8.52 | 88957 | 7427 | 2.32% |
| 2025-02-12 | 8.57 | 8.46 | -0.16 | -1.86% | 8.43 | 8.61 | 71870 | 6105 | 1.88% |
| 2025-02-11 | 8.23 | 8.62 | 0.30 | 3.61% | 8.23 | 8.66 | 149318 | 12768 | 3.90% |
| 2025-02-10 | 8.21 | 8.32 | 0.12 | 1.46% | 8.15 | 8.36 | 47960 | 3942 | 1.25% |
| 2025-02-07 | 8.19 | 8.20 | -0.03 | -0.36% | 8.14 | 8.27 | 69664 | 5721 | 1.82% |
| 2025-02-06 | 8.10 | 8.23 | 0.09 | 1.11% | 8.09 | 8.37 | 66702 | 5483 | 1.74% |
| 2025-02-05 | 8.20 | 8.14 | -0.06 | -0.73% | 8.05 | 8.29 | 54899 | 4455 | 1.43% |
| 2025-01-27 | 8.06 | 8.20 | 0.11 | 1.36% | 8.05 | 8.37 | 77021 | 6361 | 2.01% |
| 2025-01-24 | 7.90 | 8.09 | 0.29 | 3.72% | 7.90 | 8.47 | 82835 | 6674 | 2.16% |
| 2025-01-23 | 7.87 | 7.80 | -0.02 | -0.26% | 7.79 | 7.92 | 24050 | 1889 | 0.63% |
| 2025-01-22 | 7.85 | 7.82 | -0.04 | -0.51% | 7.78 | 7.88 | 21711 | 1699 | 0.57% |
| 2025-01-21 | 7.92 | 7.86 | -0.06 | -0.76% | 7.80 | 7.96 | 22145 | 1739 | 0.58% |
| 2025-01-20 | 7.88 | 7.92 | 0.06 | 0.76% | 7.80 | 7.95 | 24976 | 1973 | 0.65% |
| 2025-01-17 | 7.78 | 7.86 | 0.07 | 0.90% | 7.72 | 7.87 | 28360 | 2212 | 0.74% |
| 2025-01-16 | 7.75 | 7.79 | 0.06 | 0.78% | 7.70 | 7.82 | 28436 | 2207 | 0.74% |
| 2025-01-15 | 7.70 | 7.73 | 0.03 | 0.39% | 7.64 | 7.75 | 24138 | 1859 | 0.63% |
| 2025-01-14 | 7.44 | 7.70 | 0.26 | 3.49% | 7.43 | 7.71 | 38439 | 2928 | 1.00% |
| 2025-01-13 | 7.40 | 7.44 | -0.04 | -0.53% | 7.24 | 7.49 | 23970 | 1772 | 0.63% |
| 2025-01-10 | 7.58 | 7.48 | -0.02 | -0.27% | 7.47 | 7.76 | 36744 | 2800 | 0.96% |
| 2025-01-09 | 7.52 | 7.50 | -0.10 | -1.32% | 7.47 | 7.60 | 19437 | 1463 | 0.51% |
| 2025-01-08 | 7.54 | 7.60 | 0.03 | 0.40% | 7.35 | 7.64 | 39061 | 2935 | 1.02% |
| 2025-01-07 | 7.52 | 7.57 | 0.07 | 0.93% | 7.44 | 7.60 | 31184 | 2345 | 0.81% |
| 2025-01-06 | 7.45 | 7.50 | 0.16 | 2.18% | 7.15 | 7.57 | 51212 | 3812 | 1.34% |
| 2025-01-03 | 7.64 | 7.34 | -0.29 | -3.80% | 7.30 | 7.73 | 57978 | 4333 | 1.51% |
| 2025-01-02 | 7.74 | 7.63 | -0.11 | -1.42% | 7.56 | 7.91 | 47955 | 3723 | 1.25% |
| 2024-12-31 | 7.95 | 7.74 | -0.17 | -2.15% | 7.72 | 7.97 | 39193 | 3070 | 1.02% |
| 2024-12-30 | 7.99 | 7.91 | -0.11 | -1.37% | 7.84 | 8.00 | 28607 | 2260 | 0.75% |
| 2024-12-27 | 7.90 | 8.02 | 0.13 | 1.65% | 7.86 | 8.05 | 31385 | 2504 | 0.82% |
| 2024-12-26 | 7.80 | 7.89 | 0.09 | 1.15% | 7.76 | 7.98 | 35501 | 2802 | 0.93% |
| 2024-12-25 | 7.87 | 7.80 | -0.08 | -1.02% | 7.64 | 7.88 | 37855 | 2939 | 0.99% |