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 | 8.61 | 8.64 | -0.05 | -0.58% | 8.52 | 8.75 | 27644 | 2388 | 0.31% |
| 2025-04-02 | 8.65 | 8.69 | 0.03 | 0.35% | 8.63 | 8.80 | 20143 | 1756 | 0.23% |
| 2025-04-01 | 8.58 | 8.66 | 0.07 | 0.81% | 8.58 | 8.75 | 22421 | 1947 | 0.25% |
| 2025-03-31 | 8.63 | 8.59 | -0.03 | -0.35% | 8.41 | 8.68 | 30319 | 2587 | 0.34% |
| 2025-03-28 | 8.94 | 8.62 | -0.31 | -3.47% | 8.62 | 8.96 | 42055 | 3676 | 0.48% |
| 2025-03-27 | 8.86 | 8.93 | 0.03 | 0.34% | 8.71 | 9.00 | 32651 | 2904 | 0.37% |
| 2025-03-26 | 8.81 | 8.90 | 0.08 | 0.91% | 8.79 | 8.95 | 31586 | 2805 | 0.36% |
| 2025-03-25 | 8.89 | 8.82 | -0.07 | -0.79% | 8.68 | 8.91 | 48269 | 4250 | 0.55% |
| 2025-03-24 | 9.08 | 8.89 | -0.19 | -2.09% | 8.66 | 9.13 | 54698 | 4867 | 0.62% |
| 2025-03-21 | 9.38 | 9.08 | -0.31 | -3.30% | 9.02 | 9.38 | 67751 | 6193 | 0.77% |
| 2025-03-20 | 9.46 | 9.39 | -0.09 | -0.95% | 9.35 | 9.57 | 46345 | 4382 | 0.53% |
| 2025-03-19 | 9.60 | 9.48 | -0.13 | -1.35% | 9.44 | 9.64 | 59338 | 5662 | 0.67% |
| 2025-03-18 | 9.42 | 9.61 | 0.18 | 1.91% | 9.41 | 9.66 | 75785 | 7247 | 0.86% |
| 2025-03-17 | 9.43 | 9.43 | -0.01 | -0.11% | 9.34 | 9.50 | 50389 | 4745 | 0.57% |
| 2025-03-14 | 9.35 | 9.44 | 0.06 | 0.64% | 9.21 | 9.45 | 58044 | 5427 | 0.66% |
| 2025-03-13 | 9.62 | 9.38 | -0.23 | -2.39% | 9.29 | 9.72 | 70959 | 6693 | 0.81% |
| 2025-03-12 | 9.62 | 9.61 | 0.03 | 0.31% | 9.53 | 9.82 | 87920 | 8478 | 1.00% |
| 2025-03-11 | 9.41 | 9.58 | 0.08 | 0.84% | 9.33 | 9.64 | 52082 | 4955 | 0.59% |
| 2025-03-10 | 9.50 | 9.50 | -0.04 | -0.42% | 9.40 | 9.58 | 54333 | 5148 | 0.62% |
| 2025-03-07 | 9.62 | 9.54 | -0.10 | -1.04% | 9.50 | 9.66 | 59017 | 5646 | 0.67% |
| 2025-03-06 | 9.63 | 9.64 | 0.01 | 0.10% | 9.56 | 9.68 | 89214 | 8587 | 1.01% |
| 2025-03-05 | 9.43 | 9.63 | 0.19 | 2.01% | 9.36 | 9.73 | 103855 | 9937 | 1.18% |
| 2025-03-04 | 9.18 | 9.44 | 0.19 | 2.05% | 9.13 | 9.53 | 74222 | 6933 | 0.84% |
| 2025-03-03 | 9.26 | 9.25 | 0.01 | 0.11% | 9.18 | 9.46 | 79482 | 7412 | 0.90% |
| 2025-02-28 | 9.63 | 9.24 | -0.47 | -4.84% | 9.21 | 9.66 | 107757 | 10123 | 1.22% |
| 2025-02-27 | 10.01 | 9.71 | -0.34 | -3.38% | 9.50 | 10.08 | 179477 | 17409 | 2.04% |
| 2025-02-26 | 9.65 | 10.05 | 0.37 | 3.82% | 9.64 | 10.08 | 219053 | 21813 | 2.49% |
| 2025-02-25 | 9.46 | 9.68 | 0.08 | 0.83% | 9.40 | 10.16 | 205299 | 20186 | 2.33% |
| 2025-02-24 | 9.26 | 9.60 | 0.36 | 3.90% | 9.16 | 9.83 | 186669 | 17829 | 2.12% |
| 2025-02-21 | 9.11 | 9.24 | 0.14 | 1.54% | 8.97 | 9.25 | 89333 | 8179 | 1.02% |
| 2025-02-20 | 8.90 | 9.10 | 0.18 | 2.02% | 8.90 | 9.15 | 75522 | 6845 | 0.86% |
| 2025-02-19 | 8.70 | 8.92 | 0.24 | 2.76% | 8.63 | 8.93 | 63914 | 5652 | 0.73% |
| 2025-02-18 | 9.06 | 8.68 | -0.39 | -4.30% | 8.65 | 9.13 | 81436 | 7236 | 0.93% |
| 2025-02-17 | 8.75 | 9.07 | 0.33 | 3.78% | 8.74 | 9.23 | 123183 | 11165 | 1.40% |
| 2025-02-14 | 8.86 | 8.74 | -0.12 | -1.35% | 8.70 | 8.92 | 71195 | 6264 | 0.81% |
| 2025-02-13 | 9.10 | 8.86 | -0.23 | -2.53% | 8.86 | 9.15 | 64716 | 5807 | 0.74% |
| 2025-02-12 | 8.99 | 9.09 | 0.07 | 0.78% | 8.96 | 9.10 | 63445 | 5731 | 0.72% |
| 2025-02-11 | 9.05 | 9.02 | -0.04 | -0.44% | 8.92 | 9.06 | 52314 | 4700 | 0.59% |
| 2025-02-10 | 8.90 | 9.06 | 0.17 | 1.91% | 8.80 | 9.06 | 70148 | 6275 | 0.80% |
| 2025-02-07 | 8.81 | 8.89 | 0.08 | 0.91% | 8.76 | 8.96 | 78400 | 6962 | 0.89% |
| 2025-02-06 | 8.50 | 8.81 | 0.30 | 3.53% | 8.41 | 8.85 | 77239 | 6743 | 0.88% |
| 2025-02-05 | 8.60 | 8.51 | -0.10 | -1.16% | 8.40 | 8.67 | 61710 | 5257 | 0.70% |
| 2025-01-27 | 8.72 | 8.61 | -0.15 | -1.71% | 8.57 | 8.83 | 46805 | 4073 | 0.53% |
| 2025-01-24 | 8.70 | 8.76 | 0.06 | 0.69% | 8.60 | 8.79 | 44461 | 3880 | 0.51% |
| 2025-01-23 | 8.81 | 8.70 | -0.08 | -0.91% | 8.70 | 8.97 | 69401 | 6135 | 0.79% |
| 2025-01-22 | 8.98 | 8.78 | -0.26 | -2.88% | 8.67 | 9.05 | 81290 | 7185 | 0.92% |
| 2025-01-21 | 8.87 | 9.04 | 0.24 | 2.73% | 8.55 | 9.20 | 121678 | 10803 | 1.38% |
| 2025-01-20 | 8.70 | 8.80 | 0.19 | 2.21% | 8.51 | 8.93 | 82297 | 7206 | 0.94% |
| 2025-01-17 | 8.60 | 8.61 | -0.02 | -0.23% | 8.52 | 8.71 | 56935 | 4902 | 0.65% |
| 2025-01-16 | 8.70 | 8.63 | -0.03 | -0.35% | 8.54 | 8.76 | 56755 | 4915 | 0.65% |
| 2025-01-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.60 | 8.83 | 82129 | 7131 | 0.93% |
| 2025-01-14 | 8.21 | 8.71 | 0.47 | 5.70% | 8.21 | 8.75 | 116653 | 9995 | 1.33% |
| 2025-01-13 | 8.31 | 8.24 | -0.18 | -2.14% | 7.98 | 8.38 | 114046 | 9306 | 1.30% |
| 2025-01-10 | 9.09 | 8.42 | -0.41 | -4.64% | 8.40 | 9.15 | 227077 | 19926 | 2.58% |
| 2025-01-09 | 7.97 | 8.83 | 0.80 | 9.96% | 7.95 | 8.83 | 163396 | 14030 | 1.86% |
| 2025-01-08 | 8.06 | 8.03 | -0.04 | -0.50% | 7.76 | 8.11 | 50573 | 4029 | 0.57% |
| 2025-01-07 | 7.90 | 8.07 | 0.16 | 2.02% | 7.83 | 8.08 | 46254 | 3681 | 0.53% |
| 2025-01-06 | 7.80 | 7.91 | 0.14 | 1.80% | 7.45 | 7.95 | 65489 | 5106 | 0.74% |
| 2025-01-03 | 8.08 | 7.77 | -0.35 | -4.31% | 7.74 | 8.19 | 72945 | 5751 | 0.83% |
| 2025-01-02 | 8.35 | 8.12 | -0.23 | -2.75% | 7.97 | 8.43 | 62493 | 5138 | 0.71% |
| 2024-12-31 | 8.71 | 8.35 | -0.36 | -4.13% | 8.32 | 8.78 | 72730 | 6183 | 0.83% |
| 2024-12-30 | 9.10 | 8.71 | -0.15 | -1.69% | 8.58 | 9.17 | 68293 | 5974 | 0.78% |
| 2024-12-27 | 8.70 | 8.86 | 0.16 | 1.84% | 8.62 | 9.09 | 84258 | 7519 | 0.96% |
| 2024-12-26 | 8.63 | 8.70 | 0.08 | 0.93% | 8.61 | 8.78 | 60851 | 5296 | 0.69% |
| 2024-12-25 | 9.01 | 8.62 | -0.40 | -4.43% | 8.47 | 9.05 | 88921 | 7688 | 1.01% |