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 | 8.86 | 8.89 | -0.03 | -0.34% | 8.81 | 8.98 | 81649 | 7254 | 1.86% |
| 2025-04-02 | 8.88 | 8.92 | 0.03 | 0.34% | 8.76 | 8.97 | 133359 | 11832 | 3.04% |
| 2025-04-01 | 8.46 | 8.89 | 0.48 | 5.71% | 8.41 | 9.05 | 253169 | 22394 | 5.77% |
| 2025-03-31 | 8.70 | 8.41 | -0.37 | -4.21% | 8.37 | 8.70 | 138258 | 11743 | 3.15% |
| 2025-03-28 | 8.89 | 8.78 | -0.13 | -1.46% | 8.74 | 8.98 | 158193 | 14032 | 3.61% |
| 2025-03-27 | 8.69 | 8.91 | 0.22 | 2.53% | 8.59 | 8.93 | 189948 | 16734 | 4.33% |
| 2025-03-26 | 8.62 | 8.69 | 0.03 | 0.35% | 8.60 | 8.75 | 91848 | 7969 | 2.10% |
| 2025-03-25 | 8.63 | 8.66 | 0.02 | 0.23% | 8.53 | 8.69 | 105079 | 9047 | 2.40% |
| 2025-03-24 | 8.36 | 8.64 | 0.26 | 3.10% | 8.36 | 8.77 | 202273 | 17385 | 4.61% |
| 2025-03-21 | 8.52 | 8.38 | -0.14 | -1.64% | 8.34 | 8.55 | 75841 | 6399 | 1.73% |
| 2025-03-20 | 8.53 | 8.52 | 0.01 | 0.12% | 8.46 | 8.54 | 54356 | 4623 | 1.24% |
| 2025-03-19 | 8.53 | 8.51 | -0.04 | -0.47% | 8.49 | 8.63 | 68178 | 5824 | 1.56% |
| 2025-03-18 | 8.53 | 8.55 | 0.04 | 0.47% | 8.48 | 8.57 | 64658 | 5519 | 1.47% |
| 2025-03-17 | 8.50 | 8.51 | 0.03 | 0.35% | 8.46 | 8.56 | 68373 | 5818 | 1.56% |
| 2025-03-14 | 8.28 | 8.48 | 0.17 | 2.05% | 8.27 | 8.50 | 99913 | 8404 | 2.28% |
| 2025-03-13 | 8.41 | 8.31 | -0.09 | -1.07% | 8.24 | 8.46 | 70330 | 5855 | 1.60% |
| 2025-03-12 | 8.31 | 8.40 | 0.10 | 1.20% | 8.29 | 8.48 | 100618 | 8431 | 2.30% |
| 2025-03-11 | 8.28 | 8.30 | -0.05 | -0.60% | 8.20 | 8.30 | 73174 | 6032 | 1.67% |
| 2025-03-10 | 8.30 | 8.35 | 0.02 | 0.24% | 8.30 | 8.44 | 75337 | 6307 | 1.72% |
| 2025-03-07 | 8.44 | 8.33 | -0.15 | -1.77% | 8.31 | 8.44 | 80382 | 6735 | 1.83% |
| 2025-03-06 | 8.44 | 8.48 | 0.05 | 0.59% | 8.33 | 8.49 | 99421 | 8372 | 2.27% |
| 2025-03-05 | 8.47 | 8.43 | -0.07 | -0.82% | 8.33 | 8.55 | 76596 | 6438 | 1.75% |
| 2025-03-04 | 8.40 | 8.50 | 0.08 | 0.95% | 8.32 | 8.51 | 84380 | 7078 | 1.92% |
| 2025-03-03 | 8.41 | 8.42 | -0.03 | -0.36% | 8.36 | 8.60 | 101624 | 8611 | 2.32% |
| 2025-02-28 | 8.63 | 8.45 | -0.23 | -2.65% | 8.42 | 8.75 | 154923 | 13326 | 3.53% |
| 2025-02-27 | 8.35 | 8.68 | 0.33 | 3.95% | 8.35 | 9.02 | 287395 | 25085 | 6.56% |
| 2025-02-26 | 8.28 | 8.35 | 0.07 | 0.85% | 8.23 | 8.36 | 93065 | 7715 | 2.12% |
| 2025-02-25 | 8.41 | 8.28 | -0.19 | -2.24% | 8.27 | 8.45 | 102618 | 8569 | 2.34% |
| 2025-02-24 | 8.56 | 8.47 | -0.07 | -0.82% | 8.42 | 8.58 | 97088 | 8242 | 2.21% |
| 2025-02-21 | 8.60 | 8.54 | -0.09 | -1.04% | 8.49 | 8.68 | 91111 | 7792 | 2.08% |
| 2025-02-20 | 8.52 | 8.63 | 0.12 | 1.41% | 8.52 | 8.82 | 96593 | 8370 | 2.20% |
| 2025-02-19 | 8.45 | 8.51 | 0.06 | 0.71% | 8.35 | 8.56 | 83967 | 7094 | 1.92% |
| 2025-02-18 | 8.68 | 8.45 | -0.24 | -2.76% | 8.43 | 8.71 | 101253 | 8682 | 2.31% |
| 2025-02-17 | 8.80 | 8.69 | -0.09 | -1.03% | 8.63 | 8.87 | 111141 | 9739 | 2.54% |
| 2025-02-14 | 8.67 | 8.78 | 0.16 | 1.86% | 8.66 | 8.89 | 130959 | 11528 | 2.99% |
| 2025-02-13 | 8.60 | 8.62 | 0.00 | 0.00% | 8.57 | 8.79 | 107596 | 9320 | 2.45% |
| 2025-02-12 | 8.56 | 8.62 | 0.02 | 0.23% | 8.55 | 8.71 | 88629 | 7626 | 2.02% |
| 2025-02-11 | 8.70 | 8.60 | -0.07 | -0.81% | 8.51 | 8.70 | 75916 | 6516 | 1.73% |
| 2025-02-10 | 8.44 | 8.67 | 0.25 | 2.97% | 8.41 | 8.68 | 110655 | 9476 | 2.52% |
| 2025-02-07 | 8.34 | 8.42 | 0.08 | 0.96% | 8.29 | 8.50 | 91341 | 7693 | 2.08% |
| 2025-02-06 | 8.24 | 8.34 | 0.16 | 1.96% | 8.20 | 8.35 | 76900 | 6378 | 1.75% |
| 2025-02-05 | 8.23 | 8.18 | -0.03 | -0.37% | 8.14 | 8.29 | 60651 | 4975 | 1.38% |
| 2025-01-27 | 8.30 | 8.21 | -0.09 | -1.08% | 8.18 | 8.39 | 50600 | 4185 | 1.15% |
| 2025-01-24 | 8.32 | 8.30 | 0.00 | 0.00% | 8.21 | 8.33 | 66213 | 5474 | 1.51% |
| 2025-01-23 | 8.47 | 8.30 | -0.13 | -1.54% | 8.30 | 8.58 | 76637 | 6468 | 1.75% |
| 2025-01-22 | 8.40 | 8.43 | -0.09 | -1.06% | 8.16 | 8.48 | 160287 | 13386 | 3.66% |
| 2025-01-21 | 8.28 | 8.52 | 0.21 | 2.53% | 8.05 | 8.60 | 224975 | 18813 | 5.13% |
| 2025-01-20 | 8.08 | 8.31 | 0.23 | 2.85% | 8.04 | 8.33 | 113716 | 9358 | 2.59% |
| 2025-01-17 | 7.97 | 8.08 | -0.10 | -1.22% | 7.85 | 8.08 | 84569 | 6775 | 1.93% |
| 2025-01-16 | 8.15 | 8.18 | 0.03 | 0.37% | 8.15 | 8.29 | 59830 | 4915 | 1.36% |
| 2025-01-15 | 8.25 | 8.15 | -0.15 | -1.81% | 8.12 | 8.25 | 56445 | 4618 | 1.29% |
| 2025-01-14 | 8.09 | 8.30 | 0.25 | 3.11% | 8.08 | 8.30 | 93364 | 7658 | 2.13% |
| 2025-01-13 | 7.84 | 8.05 | 0.07 | 0.88% | 7.78 | 8.10 | 74680 | 5943 | 1.70% |
| 2025-01-10 | 8.20 | 7.98 | -0.25 | -3.04% | 7.98 | 8.23 | 84687 | 6830 | 1.93% |
| 2025-01-09 | 8.31 | 8.23 | -0.12 | -1.44% | 8.13 | 8.31 | 90573 | 7444 | 2.07% |
| 2025-01-08 | 8.62 | 8.35 | -0.35 | -4.02% | 8.20 | 8.75 | 153917 | 12959 | 3.51% |
| 2025-01-07 | 9.04 | 8.70 | -0.40 | -4.40% | 8.51 | 9.04 | 165885 | 14526 | 3.78% |
| 2025-01-06 | 8.80 | 9.10 | 0.26 | 2.94% | 8.76 | 9.10 | 138720 | 12483 | 3.16% |
| 2025-01-03 | 8.85 | 8.84 | 0.02 | 0.23% | 8.69 | 9.06 | 152061 | 13556 | 3.47% |
| 2025-01-02 | 8.72 | 8.82 | 0.13 | 1.50% | 8.65 | 8.82 | 110614 | 9671 | 3.23% |
| 2024-12-31 | 8.69 | 8.69 | 0.03 | 0.35% | 8.55 | 8.75 | 96396 | 8353 | 2.81% |
| 2024-12-30 | 8.69 | 8.66 | -0.09 | -1.03% | 8.47 | 8.73 | 100131 | 8589 | 2.92% |
| 2024-12-27 | 8.66 | 8.75 | 0.12 | 1.39% | 8.60 | 8.84 | 77229 | 6762 | 2.25% |
| 2024-12-26 | 8.77 | 8.63 | -0.15 | -1.71% | 8.61 | 8.86 | 103077 | 8983 | 3.01% |
| 2024-12-25 | 9.00 | 8.78 | -0.23 | -2.55% | 8.71 | 9.05 | 93629 | 8243 | 2.73% |