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 | 8.75 | 8.89 | 0.03 | 0.34% | 8.72 | 8.90 | 62132 | 5480 | 2.28% |
| 2025-04-02 | 8.91 | 8.86 | -0.06 | -0.67% | 8.84 | 8.92 | 44507 | 3949 | 1.63% |
| 2025-04-01 | 8.81 | 8.92 | 0.15 | 1.71% | 8.78 | 8.93 | 85340 | 7580 | 3.13% |
| 2025-03-31 | 8.80 | 8.77 | -0.04 | -0.45% | 8.70 | 8.87 | 78997 | 6938 | 2.89% |
| 2025-03-28 | 8.97 | 8.81 | -0.17 | -1.89% | 8.81 | 9.01 | 83980 | 7452 | 3.08% |
| 2025-03-27 | 9.12 | 8.98 | -0.12 | -1.32% | 8.93 | 9.12 | 94593 | 8513 | 3.46% |
| 2025-03-26 | 9.19 | 9.10 | -0.08 | -0.87% | 9.07 | 9.24 | 115144 | 10518 | 4.22% |
| 2025-03-25 | 9.28 | 9.18 | -0.14 | -1.50% | 9.12 | 9.30 | 129967 | 11937 | 4.76% |
| 2025-03-24 | 9.58 | 9.32 | -0.17 | -1.79% | 9.10 | 9.60 | 254388 | 23698 | 9.32% |
| 2025-03-21 | 9.18 | 9.49 | 0.26 | 2.82% | 9.13 | 9.64 | 370476 | 34947 | 13.57% |
| 2025-03-20 | 8.97 | 9.23 | 0.21 | 2.33% | 8.91 | 9.28 | 238031 | 21678 | 8.72% |
| 2025-03-19 | 9.11 | 9.02 | -0.16 | -1.74% | 8.96 | 9.18 | 140008 | 12617 | 5.13% |
| 2025-03-18 | 9.06 | 9.18 | 0.14 | 1.55% | 8.95 | 9.29 | 160084 | 14606 | 5.86% |
| 2025-03-17 | 9.01 | 9.04 | 0.03 | 0.33% | 8.99 | 9.09 | 75055 | 6796 | 2.75% |
| 2025-03-14 | 8.86 | 9.01 | 0.16 | 1.81% | 8.80 | 9.02 | 89543 | 8013 | 3.28% |
| 2025-03-13 | 8.94 | 8.85 | -0.09 | -1.01% | 8.77 | 8.94 | 62740 | 5548 | 2.30% |
| 2025-03-12 | 8.95 | 8.94 | 0.01 | 0.11% | 8.83 | 9.02 | 77925 | 6967 | 2.85% |
| 2025-03-11 | 8.92 | 8.93 | 0.00 | 0.00% | 8.83 | 8.93 | 38455 | 3418 | 1.41% |
| 2025-03-10 | 8.80 | 8.93 | 0.15 | 1.71% | 8.79 | 8.96 | 72070 | 6417 | 2.64% |
| 2025-03-07 | 8.83 | 8.78 | -0.05 | -0.57% | 8.77 | 8.87 | 41804 | 3687 | 1.53% |
| 2025-03-06 | 8.77 | 8.83 | 0.09 | 1.03% | 8.71 | 8.83 | 51911 | 4560 | 1.90% |
| 2025-03-05 | 8.75 | 8.74 | -0.03 | -0.34% | 8.68 | 8.79 | 30315 | 2646 | 1.11% |
| 2025-03-04 | 8.61 | 8.77 | 0.10 | 1.15% | 8.59 | 8.77 | 40710 | 3539 | 1.49% |
| 2025-03-03 | 8.75 | 8.67 | -0.09 | -1.03% | 8.64 | 8.84 | 55742 | 4868 | 2.04% |
| 2025-02-28 | 8.90 | 8.76 | -0.17 | -1.90% | 8.74 | 8.94 | 42703 | 3774 | 1.56% |
| 2025-02-27 | 8.93 | 8.93 | 0.00 | 0.00% | 8.78 | 8.95 | 62730 | 5559 | 2.30% |
| 2025-02-26 | 8.86 | 8.93 | 0.08 | 0.90% | 8.85 | 8.95 | 45512 | 4057 | 1.67% |
| 2025-02-25 | 8.77 | 8.85 | 0.02 | 0.23% | 8.72 | 9.11 | 82034 | 7319 | 3.00% |
| 2025-02-24 | 8.81 | 8.83 | -0.01 | -0.11% | 8.74 | 8.86 | 41394 | 3650 | 1.52% |
| 2025-02-21 | 8.79 | 8.84 | 0.10 | 1.14% | 8.76 | 8.89 | 50167 | 4427 | 1.84% |
| 2025-02-20 | 8.77 | 8.74 | -0.05 | -0.57% | 8.71 | 8.79 | 37622 | 3289 | 1.38% |
| 2025-02-19 | 8.73 | 8.79 | 0.01 | 0.11% | 8.71 | 8.87 | 44345 | 3904 | 1.62% |
| 2025-02-18 | 8.79 | 8.78 | 0.00 | 0.00% | 8.73 | 8.89 | 54476 | 4807 | 1.99% |
| 2025-02-17 | 8.78 | 8.78 | 0.01 | 0.11% | 8.70 | 8.80 | 45552 | 3987 | 1.67% |
| 2025-02-14 | 8.80 | 8.77 | -0.04 | -0.45% | 8.74 | 8.85 | 41375 | 3631 | 1.52% |
| 2025-02-13 | 8.89 | 8.81 | -0.07 | -0.79% | 8.80 | 8.95 | 54994 | 4875 | 2.01% |
| 2025-02-12 | 8.92 | 8.88 | -0.04 | -0.45% | 8.80 | 8.94 | 47116 | 4177 | 1.73% |
| 2025-02-11 | 8.94 | 8.92 | -0.04 | -0.45% | 8.85 | 8.98 | 43834 | 3898 | 1.61% |
| 2025-02-10 | 8.97 | 8.96 | -0.03 | -0.33% | 8.93 | 9.01 | 44261 | 3970 | 1.62% |
| 2025-02-07 | 8.89 | 8.99 | 0.10 | 1.12% | 8.85 | 9.02 | 53557 | 4807 | 1.96% |
| 2025-02-06 | 8.86 | 8.89 | 0.04 | 0.45% | 8.78 | 8.90 | 33476 | 2961 | 1.23% |
| 2025-02-05 | 8.99 | 8.85 | -0.09 | -1.01% | 8.77 | 9.04 | 40610 | 3606 | 1.49% |
| 2025-01-27 | 8.89 | 8.94 | 0.05 | 0.56% | 8.89 | 9.07 | 44385 | 3994 | 1.63% |
| 2025-01-24 | 8.92 | 8.89 | -0.08 | -0.89% | 8.85 | 8.98 | 35305 | 3141 | 1.29% |
| 2025-01-23 | 8.91 | 8.97 | 0.13 | 1.47% | 8.85 | 9.01 | 41921 | 3756 | 1.54% |
| 2025-01-22 | 9.00 | 8.89 | -0.10 | -1.11% | 8.85 | 9.03 | 48799 | 4355 | 1.79% |
| 2025-01-21 | 9.18 | 8.99 | -0.01 | -0.11% | 8.95 | 9.22 | 52874 | 4770 | 1.94% |
| 2025-01-20 | 8.95 | 9.00 | 0.08 | 0.90% | 8.88 | 9.00 | 34721 | 3110 | 1.27% |
| 2025-01-17 | 8.80 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 28250 | 2499 | 1.03% |
| 2025-01-16 | 8.82 | 8.84 | 0.01 | 0.11% | 8.75 | 8.94 | 33626 | 2972 | 1.23% |
| 2025-01-15 | 8.83 | 8.83 | -0.04 | -0.45% | 8.74 | 8.90 | 38609 | 3395 | 1.41% |
| 2025-01-14 | 8.68 | 8.87 | 0.20 | 2.31% | 8.68 | 8.89 | 34167 | 3010 | 1.25% |
| 2025-01-13 | 8.56 | 8.67 | 0.06 | 0.70% | 8.51 | 8.69 | 33686 | 2898 | 1.23% |
| 2025-01-10 | 8.73 | 8.61 | -0.13 | -1.49% | 8.60 | 8.80 | 29530 | 2567 | 1.08% |
| 2025-01-09 | 8.83 | 8.74 | -0.12 | -1.35% | 8.70 | 8.84 | 29237 | 2563 | 1.07% |
| 2025-01-08 | 8.76 | 8.86 | 0.10 | 1.14% | 8.61 | 8.90 | 55293 | 4858 | 2.02% |
| 2025-01-07 | 8.89 | 8.76 | -0.14 | -1.57% | 8.69 | 8.94 | 40138 | 3520 | 1.47% |
| 2025-01-06 | 8.90 | 8.90 | -0.09 | -1.00% | 8.79 | 9.14 | 72918 | 6512 | 2.67% |
| 2025-01-03 | 9.01 | 8.99 | -0.01 | -0.11% | 8.96 | 9.16 | 58224 | 5270 | 2.13% |
| 2025-01-02 | 9.16 | 9.00 | -0.20 | -2.17% | 8.90 | 9.28 | 55362 | 5050 | 2.03% |
| 2024-12-31 | 9.36 | 9.20 | -0.18 | -1.92% | 9.19 | 9.45 | 40398 | 3744 | 1.48% |
| 2024-12-30 | 9.52 | 9.38 | -0.14 | -1.47% | 9.36 | 9.56 | 41840 | 3949 | 1.53% |
| 2024-12-27 | 9.30 | 9.52 | 0.22 | 2.37% | 9.25 | 9.55 | 44963 | 4254 | 1.65% |
| 2024-12-26 | 9.36 | 9.30 | -0.06 | -0.64% | 9.29 | 9.44 | 28342 | 2648 | 1.04% |