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 | 8.78 | 8.83 | -0.12 | -1.34% | 8.77 | 8.93 | 136891 | 12103 | 1.49% |
| 2025-04-02 | 8.96 | 8.95 | -0.04 | -0.44% | 8.86 | 9.12 | 138323 | 12413 | 1.51% |
| 2025-04-01 | 9.00 | 8.99 | -0.04 | -0.44% | 8.96 | 9.09 | 144832 | 13065 | 1.59% |
| 2025-03-31 | 9.30 | 9.03 | -0.30 | -3.22% | 9.03 | 9.30 | 165331 | 15070 | 1.82% |
| 2025-03-28 | 9.16 | 9.33 | 0.18 | 1.97% | 9.07 | 9.38 | 248810 | 23002 | 2.74% |
| 2025-03-27 | 9.18 | 9.15 | -0.03 | -0.33% | 9.00 | 9.20 | 124072 | 11316 | 1.36% |
| 2025-03-26 | 9.15 | 9.18 | -0.04 | -0.43% | 9.10 | 9.26 | 141280 | 12987 | 1.55% |
| 2025-03-25 | 9.06 | 9.22 | 0.12 | 1.32% | 9.05 | 9.22 | 182431 | 16674 | 2.02% |
| 2025-03-24 | 9.23 | 9.10 | -0.13 | -1.41% | 8.95 | 9.27 | 191616 | 17410 | 2.12% |
| 2025-03-21 | 9.45 | 9.23 | -0.25 | -2.64% | 9.22 | 9.51 | 198922 | 18594 | 2.20% |
| 2025-03-20 | 9.46 | 9.48 | 0.02 | 0.21% | 9.41 | 9.53 | 151503 | 14363 | 1.68% |
| 2025-03-19 | 9.57 | 9.46 | -0.15 | -1.56% | 9.40 | 9.57 | 183836 | 17394 | 2.04% |
| 2025-03-18 | 9.57 | 9.61 | 0.05 | 0.52% | 9.52 | 9.64 | 190116 | 18219 | 2.11% |
| 2025-03-17 | 9.61 | 9.56 | -0.05 | -0.52% | 9.52 | 9.64 | 187392 | 17940 | 2.08% |
| 2025-03-14 | 9.66 | 9.61 | -0.01 | -0.10% | 9.51 | 9.73 | 241630 | 23177 | 2.71% |
| 2025-03-13 | 9.70 | 9.62 | -0.11 | -1.13% | 9.50 | 9.78 | 276608 | 26629 | 3.10% |
| 2025-03-12 | 9.85 | 9.73 | -0.20 | -2.01% | 9.72 | 9.96 | 403068 | 39461 | 4.52% |
| 2025-03-11 | 9.68 | 9.93 | 0.13 | 1.33% | 9.63 | 10.29 | 547513 | 54521 | 6.14% |
| 2025-03-10 | 9.65 | 9.80 | 0.10 | 1.03% | 9.55 | 9.80 | 324153 | 31331 | 3.64% |
| 2025-03-07 | 9.59 | 9.70 | 0.02 | 0.21% | 9.54 | 9.81 | 411990 | 39956 | 4.62% |
| 2025-03-06 | 9.53 | 9.68 | 0.14 | 1.47% | 9.49 | 9.82 | 516228 | 49728 | 5.79% |
| 2025-03-05 | 9.75 | 9.54 | -0.46 | -4.60% | 9.37 | 9.87 | 744527 | 70793 | 8.35% |
| 2025-03-04 | 9.75 | 10.00 | 0.31 | 3.20% | 9.44 | 10.50 | 1137597 | 112546 | 12.76% |
| 2025-03-03 | 8.85 | 9.69 | 0.88 | 9.99% | 8.84 | 9.69 | 688040 | 65039 | 7.72% |
| 2025-02-28 | 8.88 | 8.81 | -0.06 | -0.68% | 8.79 | 8.94 | 158689 | 14083 | 1.78% |
| 2025-02-27 | 8.94 | 8.87 | -0.03 | -0.34% | 8.77 | 8.94 | 141401 | 12520 | 1.59% |
| 2025-02-26 | 8.65 | 8.90 | 0.24 | 2.77% | 8.63 | 8.93 | 189729 | 16790 | 2.13% |
| 2025-02-25 | 8.62 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 86711 | 7535 | 0.97% |
| 2025-02-24 | 8.60 | 8.69 | 0.09 | 1.05% | 8.55 | 8.76 | 139918 | 12116 | 1.57% |
| 2025-02-21 | 8.60 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 137665 | 11846 | 1.54% |
| 2025-02-20 | 8.63 | 8.61 | -0.10 | -1.15% | 8.49 | 8.66 | 135588 | 11615 | 1.52% |
| 2025-02-19 | 8.61 | 8.71 | 0.09 | 1.04% | 8.59 | 8.72 | 98166 | 8501 | 1.10% |
| 2025-02-18 | 8.73 | 8.62 | -0.10 | -1.15% | 8.57 | 8.78 | 111433 | 9682 | 1.25% |
| 2025-02-17 | 8.82 | 8.72 | -0.11 | -1.25% | 8.68 | 8.83 | 124757 | 10891 | 1.40% |
| 2025-02-14 | 8.83 | 8.83 | -0.02 | -0.23% | 8.78 | 8.93 | 83930 | 7428 | 0.94% |
| 2025-02-13 | 8.84 | 8.85 | 0.00 | 0.00% | 8.81 | 8.95 | 109865 | 9747 | 1.23% |
| 2025-02-12 | 8.72 | 8.85 | 0.12 | 1.37% | 8.68 | 8.91 | 112539 | 9888 | 1.26% |
| 2025-02-11 | 8.79 | 8.73 | -0.08 | -0.91% | 8.67 | 8.84 | 76498 | 6665 | 0.86% |
| 2025-02-10 | 8.86 | 8.81 | -0.03 | -0.34% | 8.75 | 8.90 | 101315 | 8916 | 1.14% |
| 2025-02-07 | 8.75 | 8.84 | 0.13 | 1.49% | 8.70 | 8.89 | 129389 | 11415 | 1.45% |
| 2025-02-06 | 8.50 | 8.71 | 0.18 | 2.11% | 8.47 | 8.72 | 101577 | 8767 | 1.14% |
| 2025-02-05 | 8.50 | 8.53 | 0.10 | 1.19% | 8.47 | 8.56 | 79675 | 6786 | 0.89% |
| 2025-01-27 | 8.47 | 8.43 | -0.03 | -0.35% | 8.43 | 8.57 | 70379 | 5980 | 0.79% |
| 2025-01-24 | 8.38 | 8.46 | 0.07 | 0.83% | 8.35 | 8.47 | 69832 | 5887 | 0.78% |
| 2025-01-23 | 8.44 | 8.39 | 0.00 | 0.00% | 8.39 | 8.57 | 90851 | 7707 | 1.02% |
| 2025-01-22 | 8.43 | 8.39 | -0.06 | -0.71% | 8.35 | 8.45 | 53359 | 4475 | 0.60% |
| 2025-01-21 | 8.60 | 8.45 | -0.14 | -1.63% | 8.44 | 8.63 | 74110 | 6294 | 0.83% |
| 2025-01-20 | 8.58 | 8.59 | 0.02 | 0.23% | 8.55 | 8.64 | 64829 | 5575 | 0.73% |
| 2025-01-17 | 8.53 | 8.57 | 0.00 | 0.00% | 8.50 | 8.60 | 65038 | 5568 | 0.73% |
| 2025-01-16 | 8.56 | 8.57 | 0.05 | 0.59% | 8.51 | 8.69 | 108383 | 9315 | 1.22% |
| 2025-01-15 | 8.60 | 8.52 | -0.08 | -0.93% | 8.45 | 8.63 | 91069 | 7753 | 1.02% |
| 2025-01-14 | 8.36 | 8.60 | 0.24 | 2.87% | 8.30 | 8.61 | 151414 | 12830 | 1.70% |
| 2025-01-13 | 8.20 | 8.36 | 0.09 | 1.09% | 8.16 | 8.40 | 61705 | 5127 | 0.69% |
| 2025-01-10 | 8.46 | 8.27 | -0.19 | -2.25% | 8.26 | 8.55 | 72353 | 6062 | 0.81% |
| 2025-01-09 | 8.47 | 8.46 | -0.05 | -0.59% | 8.45 | 8.56 | 75458 | 6417 | 0.85% |
| 2025-01-08 | 8.64 | 8.51 | -0.17 | -1.96% | 8.34 | 8.66 | 120349 | 10217 | 1.35% |
| 2025-01-07 | 8.55 | 8.68 | 0.11 | 1.28% | 8.51 | 8.69 | 80202 | 6896 | 0.90% |
| 2025-01-06 | 8.47 | 8.57 | 0.11 | 1.30% | 8.34 | 8.65 | 98752 | 8418 | 1.11% |
| 2025-01-03 | 8.70 | 8.46 | -0.19 | -2.20% | 8.43 | 8.77 | 116185 | 9995 | 1.30% |
| 2025-01-02 | 8.89 | 8.65 | -0.20 | -2.26% | 8.52 | 8.96 | 122333 | 10740 | 1.38% |
| 2024-12-31 | 9.14 | 8.85 | -0.30 | -3.28% | 8.85 | 9.18 | 135766 | 12177 | 1.53% |
| 2024-12-30 | 9.20 | 9.15 | -0.08 | -0.87% | 9.08 | 9.21 | 65845 | 6022 | 0.74% |
| 2024-12-27 | 9.18 | 9.23 | 0.04 | 0.44% | 9.15 | 9.33 | 93860 | 8684 | 1.06% |
| 2024-12-26 | 9.06 | 9.19 | 0.10 | 1.10% | 9.05 | 9.20 | 73527 | 6740 | 0.83% |