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 | 8.50 | 8.55 | -0.01 | -0.12% | 8.47 | 8.73 | 98960 | 8506 | 1.19% |
| 2025-04-02 | 8.53 | 8.56 | -0.03 | -0.35% | 8.47 | 8.63 | 78125 | 6677 | 0.94% |
| 2025-04-01 | 8.27 | 8.59 | 0.33 | 4.00% | 8.27 | 8.77 | 172649 | 14873 | 2.08% |
| 2025-03-31 | 8.51 | 8.26 | -0.31 | -3.62% | 8.21 | 8.57 | 138658 | 11593 | 1.67% |
| 2025-03-28 | 8.66 | 8.57 | -0.09 | -1.04% | 8.56 | 8.84 | 154012 | 13450 | 1.85% |
| 2025-03-27 | 8.43 | 8.66 | 0.23 | 2.73% | 8.34 | 8.68 | 117524 | 10034 | 1.42% |
| 2025-03-26 | 8.42 | 8.43 | 0.00 | 0.00% | 8.40 | 8.49 | 49148 | 4149 | 0.59% |
| 2025-03-25 | 8.48 | 8.43 | -0.05 | -0.59% | 8.34 | 8.49 | 51351 | 4317 | 0.62% |
| 2025-03-24 | 8.48 | 8.48 | -0.03 | -0.35% | 8.30 | 8.52 | 84433 | 7106 | 1.02% |
| 2025-03-21 | 8.59 | 8.51 | -0.10 | -1.16% | 8.47 | 8.64 | 79680 | 6806 | 0.96% |
| 2025-03-20 | 8.67 | 8.61 | -0.04 | -0.46% | 8.59 | 8.68 | 54272 | 4679 | 0.65% |
| 2025-03-19 | 8.68 | 8.65 | -0.03 | -0.35% | 8.63 | 8.74 | 48183 | 4179 | 0.58% |
| 2025-03-18 | 8.64 | 8.68 | 0.02 | 0.23% | 8.62 | 8.74 | 61802 | 5364 | 0.74% |
| 2025-03-17 | 8.60 | 8.66 | 0.07 | 0.81% | 8.55 | 8.74 | 101378 | 8766 | 1.22% |
| 2025-03-14 | 8.43 | 8.59 | 0.15 | 1.78% | 8.41 | 8.62 | 90695 | 7739 | 1.09% |
| 2025-03-13 | 8.53 | 8.44 | -0.09 | -1.06% | 8.38 | 8.55 | 76095 | 6421 | 0.92% |
| 2025-03-12 | 8.61 | 8.53 | -0.09 | -1.04% | 8.53 | 8.68 | 65699 | 5635 | 0.79% |
| 2025-03-11 | 8.55 | 8.62 | 0.01 | 0.12% | 8.45 | 8.62 | 61049 | 5216 | 0.74% |
| 2025-03-10 | 8.57 | 8.61 | 0.07 | 0.82% | 8.50 | 8.68 | 83179 | 7132 | 1.00% |
| 2025-03-07 | 8.65 | 8.54 | -0.11 | -1.27% | 8.51 | 8.69 | 71116 | 6097 | 0.86% |
| 2025-03-06 | 8.57 | 8.65 | 0.10 | 1.17% | 8.50 | 8.72 | 95366 | 8241 | 1.15% |
| 2025-03-05 | 8.67 | 8.55 | -0.11 | -1.27% | 8.49 | 8.67 | 89786 | 7664 | 1.08% |
| 2025-03-04 | 8.64 | 8.66 | -0.01 | -0.12% | 8.61 | 8.70 | 61097 | 5293 | 0.74% |
| 2025-03-03 | 8.75 | 8.67 | -0.04 | -0.46% | 8.65 | 8.84 | 94562 | 8272 | 1.14% |
| 2025-02-28 | 8.98 | 8.71 | -0.29 | -3.22% | 8.66 | 9.02 | 169067 | 14854 | 2.04% |
| 2025-02-27 | 8.80 | 9.00 | 0.17 | 1.93% | 8.75 | 9.02 | 182300 | 16188 | 2.20% |
| 2025-02-26 | 8.84 | 8.83 | 0.03 | 0.34% | 8.76 | 8.89 | 121003 | 10656 | 1.46% |
| 2025-02-25 | 8.70 | 8.80 | 0.06 | 0.69% | 8.62 | 8.93 | 121399 | 10662 | 1.46% |
| 2025-02-24 | 8.80 | 8.74 | -0.06 | -0.68% | 8.66 | 8.86 | 112206 | 9808 | 1.35% |
| 2025-02-21 | 8.82 | 8.80 | -0.01 | -0.11% | 8.69 | 8.92 | 110367 | 9689 | 1.33% |
| 2025-02-20 | 8.72 | 8.81 | 0.07 | 0.80% | 8.70 | 8.90 | 118271 | 10446 | 1.42% |
| 2025-02-19 | 8.65 | 8.74 | 0.06 | 0.69% | 8.58 | 8.76 | 114826 | 9948 | 1.38% |
| 2025-02-18 | 8.91 | 8.68 | -0.27 | -3.02% | 8.64 | 8.92 | 133367 | 11705 | 1.61% |
| 2025-02-17 | 8.94 | 8.95 | 0.01 | 0.11% | 8.87 | 9.07 | 140560 | 12571 | 1.69% |
| 2025-02-14 | 8.88 | 8.94 | 0.05 | 0.56% | 8.83 | 9.02 | 110233 | 9851 | 1.33% |
| 2025-02-13 | 8.89 | 8.89 | -0.03 | -0.34% | 8.77 | 8.99 | 135960 | 12056 | 1.64% |
| 2025-02-12 | 8.97 | 8.92 | -0.05 | -0.56% | 8.84 | 9.10 | 128929 | 11508 | 1.55% |
| 2025-02-11 | 9.09 | 8.97 | -0.03 | -0.33% | 8.82 | 9.13 | 147603 | 13228 | 1.78% |
| 2025-02-10 | 8.80 | 9.00 | 0.16 | 1.81% | 8.80 | 9.06 | 173462 | 15517 | 2.09% |
| 2025-02-07 | 8.79 | 8.84 | 0.02 | 0.23% | 8.75 | 8.96 | 158765 | 14042 | 1.91% |
| 2025-02-06 | 8.70 | 8.82 | 0.03 | 0.34% | 8.60 | 8.82 | 119045 | 10388 | 1.43% |
| 2025-02-05 | 8.60 | 8.79 | 0.34 | 4.02% | 8.47 | 8.93 | 202959 | 17748 | 2.44% |
| 2025-01-27 | 8.56 | 8.45 | 0.02 | 0.24% | 8.43 | 8.65 | 114869 | 9820 | 1.38% |
| 2025-01-24 | 8.38 | 8.43 | 0.06 | 0.72% | 8.31 | 8.54 | 110722 | 9333 | 1.33% |
| 2025-01-23 | 8.49 | 8.37 | 0.00 | 0.00% | 8.36 | 8.57 | 109460 | 9264 | 1.32% |
| 2025-01-22 | 8.66 | 8.37 | -0.34 | -3.90% | 8.31 | 8.70 | 148691 | 12605 | 1.79% |
| 2025-01-21 | 8.93 | 8.71 | -0.17 | -1.91% | 8.67 | 8.99 | 125162 | 10942 | 1.51% |
| 2025-01-20 | 8.62 | 8.88 | 0.25 | 2.90% | 8.62 | 9.03 | 204853 | 18105 | 2.47% |
| 2025-01-17 | 8.60 | 8.63 | 0.03 | 0.35% | 8.47 | 8.69 | 125179 | 10727 | 1.51% |
| 2025-01-16 | 8.84 | 8.60 | -0.23 | -2.60% | 8.56 | 8.96 | 192078 | 16742 | 2.31% |
| 2025-01-15 | 8.96 | 8.83 | -0.13 | -1.45% | 8.81 | 9.13 | 194058 | 17375 | 2.34% |
| 2025-01-14 | 9.04 | 8.96 | 0.08 | 0.90% | 8.75 | 9.12 | 232034 | 20702 | 2.79% |
| 2025-01-13 | 8.30 | 8.88 | 0.45 | 5.34% | 8.30 | 9.18 | 315595 | 27912 | 3.80% |
| 2025-01-10 | 9.16 | 8.43 | -0.75 | -8.17% | 8.41 | 9.22 | 391778 | 34327 | 4.72% |
| 2025-01-09 | 9.48 | 9.18 | -0.47 | -4.87% | 9.16 | 9.60 | 409832 | 38123 | 4.94% |
| 2025-01-08 | 9.09 | 9.65 | -0.38 | -3.79% | 9.09 | 10.20 | 495972 | 47973 | 5.97% |
| 2025-01-07 | 10.56 | 10.03 | -1.11 | -9.96% | 10.03 | 10.59 | 208953 | 21167 | 2.52% |
| 2025-01-06 | 10.50 | 11.14 | 0.70 | 6.70% | 10.40 | 11.48 | 726563 | 79011 | 8.75% |
| 2025-01-03 | 9.95 | 10.44 | 0.41 | 4.09% | 9.94 | 10.83 | 552314 | 57530 | 6.65% |
| 2025-01-02 | 9.99 | 10.03 | 0.04 | 0.40% | 9.78 | 10.38 | 474290 | 48079 | 5.71% |
| 2024-12-31 | 10.10 | 9.99 | 0.05 | 0.50% | 9.95 | 10.57 | 724247 | 74063 | 8.72% |
| 2024-12-30 | 9.26 | 9.94 | 0.90 | 9.96% | 9.22 | 9.94 | 459617 | 45268 | 5.54% |
| 2024-12-27 | 9.11 | 9.04 | -0.07 | -0.77% | 9.01 | 9.20 | 79914 | 7271 | 0.96% |
| 2024-12-26 | 8.89 | 9.11 | 0.12 | 1.33% | 8.84 | 9.17 | 91038 | 8265 | 1.10% |
| 2024-12-25 | 9.38 | 8.99 | -0.34 | -3.64% | 8.95 | 9.43 | 141055 | 12856 | 1.70% |